1580803200000|2020-02-04 08:00:00|4451.5|4410|4420.5|4418.5|4451.5|4433|4416.5|4410|89424
1580803500000|2020-02-04 08:05:00|4421|4419.5|4434|4433|4438.5|4437.5|4417|4415|104399
1580803800000|2020-02-04 08:10:00|4434.5|4433.5|4441|4440|4442.5|4440.5|4421|4420|141932
1580804100000|2020-02-04 08:15:00|4441.5|4440.5|4445.5|4444.5|4449|4448.5|4435.5|4434|82919
1580804400000|2020-02-04 08:20:00|4446|4445|4450|4449|4452|4451|4440.5|4440|86494
1580804700000|2020-02-04 08:25:00|4449.5|4448.5|4452.5|4451.5|4457|4455.5|4447|4445|61697
1580805000000|2020-02-04 08:30:00|4452|4451|4443|4442|4452.5|4451|4441|4440|89082
1580805300000|2020-02-04 08:35:00|4443.5|4442.5|4443|4442.5|4449.5|4449|4439|4438|57335
1580805600000|2020-02-04 08:40:00|4442.5|4442|4440.5|4439.5|4443.5|4442.5|4434.5|4433.5|111899
1580805900000|2020-02-04 08:45:00|4441|4440|4439.5|4438.5|4442|4441|4433|4432.5|64574
1580806200000|2020-02-04 08:50:00|4440|4439|4445|4444.5|4447|4446|4435|4434.5|111605
1580806500000|2020-02-04 08:55:00|4444.5|4444|4457|4456|4458|4457|4442|4440.5|77211
1580806800000|2020-02-04 09:00:00|4457.5|4455.5|4462.5|4461.5|4466|4465|4452.5|4451.5|55355
1580807100000|2020-02-04 09:05:00|4463|4462|4470.5|4469|4473|4471.5|4462|4461|133342
1580807400000|2020-02-04 09:10:00|4470|4468.5|4458.5|4457.5|4470.5|4469|4458.5|4457.5|81160
1580807700000|2020-02-04 09:15:00|4458|4457|4463.5|4462.5|4464.5|4463.5|4457.5|4457|48194
1580808000000|2020-02-04 09:20:00|4463|4463|4463.5|4462.5|4465.5|4464.5|4461.5|4460.5|46389
1580808300000|2020-02-04 09:25:00|4463|4462|4461.5|4460.5|4464|4462.5|4457|4456|50174
1580808600000|2020-02-04 09:30:00|4462|4461|4470|4469|4470|4469.5|4462|4461|78305
1580808900000|2020-02-04 09:35:00|4469.5|4469.5|4468.5|4467.5|4473|4472.5|4468|4467.5|87333
1580809200000|2020-02-04 09:40:00|4469|4468|4474.5|4474|4474.5|4474|4466.5|4466|89810
1580809500000|2020-02-04 09:45:00|4475|4474.5|4481.5|4480.5|4482|4481|4472.5|4472|118841
1580809800000|2020-02-04 09:50:00|4481|4480|4477.5|4476.5|4483.5|4482.5|4477|4476|105324
1580810100000|2020-02-04 09:55:00|4478|4477|4471.5|4470.5|4478|4477|4467|4466|60687
1580810400000|2020-02-04 10:00:00|4472|4471|4477.5|4476|4477.5|4476.5|4468|4467|48945
1580810700000|2020-02-04 10:05:00|4477|4476.5|4473|4472.5|4477.5|4477|4470.5|4470|56945
1580811000000|2020-02-04 10:10:00|4474|4473|4475|4474|4478|4476.5|4474|4473|46601
1580811300000|2020-02-04 10:15:00|4474|4473.5|4474|4472.5|4480|4479|4473|4472|60331
1580811600000|2020-02-04 10:20:00|4473.5|4472|4477|4475.5|4480|4479.5|4473|4472|52065
1580811900000|2020-02-04 10:25:00|4476.5|4475|4479|4478.5|4481.5|4480|4475|4474|63861
1580812200000|2020-02-04 10:30:00|4479.5|4478|4480.5|4480|4481.5|4480.5|4478|4477|21309
1580812500000|2020-02-04 10:35:00|4480|4479.5|4480.5|4480|4481|4480.5|4477.5|4477|18669
1580812800000|2020-02-04 10:40:00|4481|4479.5|4481.5|4480.5|4481.5|4481|4477.5|4476.5|30209
1580813100000|2020-02-04 10:45:00|4481|4481|4480.5|4479.5|4482|4481.5|4477.5|4476.5|57341
1580813400000|2020-02-04 10:50:00|4481|4480|4482.5|4481.5|4483.5|4483|4481|4480|71938
1580813700000|2020-02-04 10:55:00|4482|4481|4481.5|4481|4483.5|4482.5|4478.5|4478|51582
1580814000000|2020-02-04 11:00:00|4482|4481.5|4480.5|4479.5|4483.5|4483|4478|4477|33267
1580814300000|2020-02-04 11:05:00|4480|4479|4479.5|4479|4483|4482|4479|4478.5|21841
1580814600000|2020-02-04 11:10:00|4480|4479.5|4483|4482.5|4483|4482.5|4478.5|4477.5|33152
1580814900000|2020-02-04 11:15:00|4483.5|4483|4488.5|4488|4493|4492|4483|4482.5|115934
1580815200000|2020-02-04 11:20:00|4488|4487.5|4483.5|4482.5|4489.5|4489|4481|4480|16355
1580815500000|2020-02-04 11:25:00|4484|4482|4485|4484|4485|4484.5|4481.5|4480.5|15981
1580815800000|2020-02-04 11:30:00|4484.5|4483.5|4483|4482|4486|4485|4481.5|4480|32275
1580816100000|2020-02-04 11:35:00|4482.5|4482.5|4480.5|4480|4485.5|4484.5|4480.5|4479.5|27225
1580816400000|2020-02-04 11:40:00|4480|4479.5|4476.5|4476|4480|4480|4472|4471|66043
1580816700000|2020-02-04 11:45:00|4476|4475.5|4478.5|4477.5|4478.5|4477.5|4475|4474|16366
1580817000000|2020-02-04 11:50:00|4479|4478|4476|4475.5|4480|4479|4474|4473.5|25607
1580817300000|2020-02-04 11:55:00|4475.5|4475|4479|4478|4482|4480.5|4475.5|4475|39721
1580817600000|2020-02-04 12:00:00|4479.5|4478.5|4479|4478|4482|4481|4478.5|4478|19107
1580817900000|2020-02-04 12:05:00|4479.5|4478.5|4477.5|4476.5|4480|4479.5|4475|4474.5|19765
1580818200000|2020-02-04 12:10:00|4477|4477|4478|4477.5|4478.5|4478|4477|4476.5|19274
1580818500000|2020-02-04 12:15:00|4477.5|4477|4477|4476|4481|4480|4475.5|4474.5|20468
1580818800000|2020-02-04 12:20:00|4476.5|4475.5|4475.5|4474.5|4477|4475.5|4472|4471.5|16819
1580819100000|2020-02-04 12:25:00|4476|4475|4481|4480|4481.5|4481|4475|4474.5|19904
1580819400000|2020-02-04 12:30:00|4481.5|4480.5|4479.5|4478.5|4484.5|4483.5|4477.5|4476|17745
1580819700000|2020-02-04 12:35:00|4480|4479|4482|4481.5|4483|4482.5|4480|4478.5|16023
1580820000000|2020-02-04 12:40:00|4482.5|4482|4482|4480.5|4486.5|4486|4481|4480.5|32355
1580820300000|2020-02-04 12:45:00|4481.5|4481|4479.5|4478.5|4482.5|4481.5|4479|4478.5|30712
1580820600000|2020-02-04 12:50:00|4479|4479|4482|4481|4482|4481.5|4479|4479|21545
1580820900000|2020-02-04 12:55:00|4481.5|4481.5|4479|4478|4485|4484.5|4478.5|4477|28936
1580821200000|2020-02-04 13:00:00|4479.5|4478.5|4473.5|4472.5|4481|4480|4473|4472.5|44498
1580821500000|2020-02-04 13:05:00|4473|4472|4475|4474|4475|4474|4470.5|4470|34325
1580821800000|2020-02-04 13:10:00|4474.5|4473.5|4478.5|4477.5|4483|4482|4474|4473.5|31485
1580822100000|2020-02-04 13:15:00|4478|4477|4479|4478|4480|4479.5|4477|4476|32437
1580822400000|2020-02-04 13:20:00|4479.5|4478.5|4480|4479|4480|4479|4473.5|4472.5|36044
1580822700000|2020-02-04 13:25:00|4480.5|4480|4487|4486|4489|4488|4480.5|4480|62537
1580823000000|2020-02-04 13:30:00|4489|4486.5|4485|4484|4491|4489.5|4485|4483.5|41223
1580823300000|2020-02-04 13:35:00|4485.5|4484.5|4480.5|4479|4485.5|4484.5|4479|4478|36634
1580823600000|2020-02-04 13:40:00|4480|4479.5|4480|4479.5|4482.5|4481.5|4480|4479.5|31776
1580823900000|2020-02-04 13:45:00|4479.5|4479|4481|4480|4481.5|4480.5|4478.5|4478|25627
1580824200000|2020-02-04 13:50:00|4481.5|4480.5|4481|4480|4483|4482|4480.5|4480|19600
1580824500000|2020-02-04 13:55:00|4481.5|4480.5|4478.5|4478|4485.5|4485|4478.5|4478|56946
1580824800000|2020-02-04 14:00:00|4478|4477.5|4480.5|4480|4482.5|4481.5|4474.5|4474|58997
1580825100000|2020-02-04 14:05:00|4480|4479.5|4483.5|4482.5|4484|4483.5|4479.5|4478.5|22467
1580825400000|2020-02-04 14:10:00|4484|4483|4479|4478.5|4485|4484.5|4477|4476.5|60516
1580825700000|2020-02-04 14:15:00|4478.5|4478|4479|4478.5|4479.5|4479|4477|4476.5|38790
1580826000000|2020-02-04 14:20:00|4479.5|4479|4469.5|4468.5|4480|4479.5|4468.5|4468|88789
1580826300000|2020-02-04 14:25:00|4469|4468|4473|4472.5|4473|4472.5|4467.5|4466|38843
1580826600000|2020-02-04 14:30:00|4473.5|4472|4466.5|4465|4478.5|4477.5|4462|4461|110454
1580826900000|2020-02-04 14:35:00|4467|4466|4469.5|4468.5|4477|4475.5|4467|4466|89151
1580827200000|2020-02-04 14:40:00|4470|4469|4462.5|4461.5|4472|4471|4462|4461|76430
1580827500000|2020-02-04 14:45:00|4463|4462|4470|4469|4471|4470|4461|4460|108156
1580827800000|2020-02-04 14:50:00|4470.5|4469.5|4457.5|4456.5|4471|4470|4456.5|4456|159739
1580828100000|2020-02-04 14:55:00|4457|4457|4454|4453|4462|4461|4453.5|4453|100516
1580828400000|2020-02-04 15:00:00|4454.5|4452.5|4447|4446|4454.5|4453.5|4445|4444|119720
1580828700000|2020-02-04 15:05:00|4447.5|4446.5|4450|4449|4451|4450|4443|4442|85844
1580829000000|2020-02-04 15:10:00|4450.5|4449.5|4450|4449|4450.5|4450|4441.5|4441|65438
1580829300000|2020-02-04 15:15:00|4449.5|4448.5|4457|4456.5|4458.5|4457|4448|4447|92648
1580829600000|2020-02-04 15:20:00|4457.5|4456|4464|4462.5|4464|4463|4454|4453|53674
1580829900000|2020-02-04 15:25:00|4463.5|4463|4472|4471|4472|4471.5|4463|4462.5|36738
1580830200000|2020-02-04 15:30:00|4472.5|4471.5|4470.5|4469.5|4473.5|4472.5|4467|4465.5|57423
1580830500000|2020-02-04 15:35:00|4471|4470|4477|4476|4477|4476|4470|4469.5|98962
1580830800000|2020-02-04 15:40:00|4476.5|4475|4471|4470|4476.5|4476|4467.5|4466.5|86735
1580831100000|2020-02-04 15:45:00|4471.5|4470.5|4465.5|4464.5|4472.5|4471.5|4464.5|4463.5|74485
1580831400000|2020-02-04 15:50:00|4465|4464|4468.5|4467.5|4468.5|4468|4459|4458|99280
1580831700000|2020-02-04 15:55:00|4468|4467|4474.5|4473.5|4475|4474|4467|4466|95628
1580832000000|2020-02-04 16:00:00|4474|4473|4477.5|4477|4478.5|4478|4471.5|4470.5|73808
1580832300000|2020-02-04 16:05:00|4477|4476.5|4472.5|4472|4478.5|4478|4470|4468|86293
1580832600000|2020-02-04 16:10:00|4473|4471.5|4478|4477|4478.5|4477|4470.5|4469.5|152935
1580832900000|2020-02-04 16:15:00|4477.5|4476.5|4482.5|4481.5|4482.5|4482|4474.5|4474|77628
1580833200000|2020-02-04 16:20:00|4483|4482|4477.5|4476.5|4483.5|4482.5|4476|4475|97242
1580833500000|2020-02-04 16:25:00|4478|4477|4474.5|4474|4481|4479.5|4473.5|4472|131860
1580889600000|2020-02-05 08:00:00|5225|4433.5|4447|4445.5|5225|4456|4441.5|4433.5|39585
1580889900000|2020-02-05 08:05:00|4447.5|4446|4458.5|4457|4459.5|4458|4447.5|4446|83197
1580890200000|2020-02-05 08:10:00|4458|4456.5|4452|4451|4458.5|4458|4449|4448|54282
1580890500000|2020-02-05 08:15:00|4452.5|4451.5|4445.5|4445|4453|4452|4445.5|4445|29797
1580890800000|2020-02-05 08:20:00|4445|4444.5|4454|4452.5|4454|4453|4443|4442.5|46537
1580891100000|2020-02-05 08:25:00|4453.5|4452|4460|4458.5|4460.5|4459.5|4451.5|4451|56067
1580891400000|2020-02-05 08:30:00|4460.5|4459|4467.5|4467|4470.5|4469|4457|4456|40610
1580891700000|2020-02-05 08:35:00|4467|4466.5|4496|4494.5|4496|4494.5|4466|4465|82304
1580892000000|2020-02-05 08:40:00|4496.5|4495|4482.5|4481|4499|4498|4481.5|4480|46874
1580892300000|2020-02-05 08:45:00|4483|4481.5|4502.5|4500.5|4516|4514.5|4483|4481.5|127402
1580892600000|2020-02-05 08:50:00|4503|4501.5|4493|4492|4510|4507.5|4491.5|4490.5|94258
1580892900000|2020-02-05 08:55:00|4492.5|4492.5|4508|4507|4508.5|4507.5|4492.5|4492|52232
1580893200000|2020-02-05 09:00:00|4507.5|4506.5|4505.5|4504.5|4508.5|4507|4500.5|4499.5|43744
1580893500000|2020-02-05 09:05:00|4506|4504|4516.5|4516|4522|4520.5|4505.5|4504|83657
1580893800000|2020-02-05 09:10:00|4517|4516.5|4518|4517|4525|4523.5|4517|4516|95452
1580894100000|2020-02-05 09:15:00|4518.5|4516.5|4527|4526|4528|4527|4518|4516.5|66476
1580894400000|2020-02-05 09:20:00|4526.5|4526.5|4530.5|4530|4532.5|4531.5|4524|4523.5|44888
1580894700000|2020-02-05 09:25:00|4530|4529.5|4547|4546.5|4548|4547|4528.5|4528|171620
1580895000000|2020-02-05 09:30:00|4547.5|4546|4552.5|4552|4553.5|4552.5|4544|4543|65537
1580895300000|2020-02-05 09:35:00|4552|4551.5|4549.5|4548|4552.5|4551.5|4545|4544|81321
1580895600000|2020-02-05 09:40:00|4550.5|4548.5|4549|4547.5|4551.5|4550.5|4542.5|4541.5|66022
1580895900000|2020-02-05 09:45:00|4548.5|4547|4551.5|4551|4552.5|4551|4546.5|4545.5|44896
1580896200000|2020-02-05 09:50:00|4551|4550.5|4551.5|4550|4564.5|4563|4550.5|4550|98234
1580896500000|2020-02-05 09:55:00|4551|4550.5|4555.5|4554.5|4558.5|4557|4551|4550|65050
1580896800000|2020-02-05 10:00:00|4556|4554|4556.5|4555.5|4557|4556|4550.5|4549.5|63441
1580897100000|2020-02-05 10:05:00|4556|4555|4548|4547|4556|4555.5|4547.5|4547|56680
1580897400000|2020-02-05 10:10:00|4547.5|4546.5|4539.5|4539|4552|4551|4538|4536.5|59409
1580897700000|2020-02-05 10:15:00|4540|4538.5|4543.5|4542.5|4544|4543|4535.5|4534|48280
1580898000000|2020-02-05 10:20:00|4544|4543|4530.5|4529.5|4544|4543|4528|4527|54242
1580898300000|2020-02-05 10:25:00|4530|4529|4534.5|4533|4536|4535.5|4528.5|4527|55190
1580898600000|2020-02-05 10:30:00|4534|4533.5|4537.5|4536|4538|4537|4529.5|4528|35392
1580898900000|2020-02-05 10:35:00|4538|4536.5|4537|4536|4542.5|4542|4536|4535.5|25357
1580899200000|2020-02-05 10:40:00|4537.5|4536.5|4526|4525|4538|4537|4526|4525|65762
1580899500000|2020-02-05 10:45:00|4525.5|4524.5|4529.5|4528|4529.5|4528.5|4525|4524.5|32909
1580899800000|2020-02-05 10:50:00|4530|4528.5|4533.5|4533|4535.5|4535|4528|4527|32919
1580900100000|2020-02-05 10:55:00|4534|4533.5|4538.5|4537.5|4538.5|4537.5|4531.5|4530.5|54045
1580900400000|2020-02-05 11:00:00|4538|4537|4536|4534.5|4539|4538.5|4536|4534.5|28167
1580900700000|2020-02-05 11:05:00|4536.5|4535|4538|4537|4541.5|4540.5|4536.5|4534.5|52599
1580901000000|2020-02-05 11:10:00|4538.5|4537.5|4540|4539.5|4540|4539.5|4534|4533|37983
1580901300000|2020-02-05 11:15:00|4540.5|4540|4544.5|4543.5|4546|4545.5|4539|4538.5|39080
1580901600000|2020-02-05 11:20:00|4545|4544|4555|4554|4555|4554.5|4544.5|4544|29758
1580901900000|2020-02-05 11:25:00|4554.5|4554.5|4556.5|4556|4558.5|4557.5|4553|4552|44673
1580902200000|2020-02-05 11:30:00|4557|4556.5|4564.5|4563.5|4564.5|4564|4555.5|4554.5|114997
1580902500000|2020-02-05 11:35:00|4565.5|4564|4541|4539.5|4565.5|4564|4535|4534|189447
1580902800000|2020-02-05 11:40:00|4540.5|4539|4544.5|4543.5|4545|4544.5|4532|4530.5|89584
1580903100000|2020-02-05 11:45:00|4544|4543|4546|4545.5|4546.5|4545.5|4535|4534|43937
1580903400000|2020-02-05 11:50:00|4546.5|4546|4539|4537.5|4548|4547|4537.5|4536.5|50586
1580903700000|2020-02-05 11:55:00|4539.5|4538|4534|4533.5|4541.5|4541|4533.5|4533|54840
1580904000000|2020-02-05 12:00:00|4533.5|4533|4535.5|4534|4539|4538|4527.5|4526.5|46327
1580904300000|2020-02-05 12:05:00|4535|4534.5|4537.5|4536.5|4538.5|4538|4535|4534|32847
1580904600000|2020-02-05 12:10:00|4538|4537|4543|4542|4544.5|4543.5|4538|4537|16406
1580904900000|2020-02-05 12:15:00|4542.5|4542.5|4551.5|4550.5|4551.5|4550.5|4542.5|4542.5|39397
1580905200000|2020-02-05 12:20:00|4552|4551|4553.5|4552.5|4554.5|4553|4549.5|4548|26438
1580905500000|2020-02-05 12:25:00|4553|4553|4556.5|4556|4558.5|4558|4552|4551.5|53523
1580905800000|2020-02-05 12:30:00|4556|4555.5|4555|4554|4556|4555.5|4549.5|4548.5|36397
1580906100000|2020-02-05 12:35:00|4554.5|4553.5|4556|4555.5|4556.5|4556|4551.5|4551|19752
1580906400000|2020-02-05 12:40:00|4556.5|4555|4546.5|4545.5|4556.5|4555.5|4545|4544.5|28665
1580906700000|2020-02-05 12:45:00|4546|4545|4542.5|4542|4547.5|4546|4540.5|4539.5|21599
1580907000000|2020-02-05 12:50:00|4543|4541.5|4539.5|4538.5|4543|4541.5|4535|4534|44478
1580907300000|2020-02-05 12:55:00|4540|4539|4540.5|4539.5|4543.5|4542.5|4539|4538.5|42402
1580907600000|2020-02-05 13:00:00|4541|4540|4545|4544|4546.5|4545.5|4538.5|4537.5|31089
1580907900000|2020-02-05 13:05:00|4545.5|4544.5|4552|4551|4552|4551|4543|4542|25511
1580908200000|2020-02-05 13:10:00|4551.5|4550.5|4556.5|4556|4557|4556.5|4548.5|4547.5|52059
1580908500000|2020-02-05 13:15:00|4557|4556.5|4552.5|4551|4564|4561.5|4550.5|4549.5|55350
1580908800000|2020-02-05 13:20:00|4553|4551.5|4557|4556.5|4557|4556.5|4548.5|4547.5|63294
1580909100000|2020-02-05 13:25:00|4557.5|4557|4555.5|4554.5|4560|4559|4553|4552|67680
1580909400000|2020-02-05 13:30:00|4556|4555|4562.5|4561.5|4563.5|4563|4556|4555|59754
1580909700000|2020-02-05 13:35:00|4563|4562|4566.5|4565.5|4568|4567.5|4562|4561.5|86417
1580910000000|2020-02-05 13:40:00|4566|4565|4566.5|4565.5|4568.5|4568|4565.5|4564.5|55476
1580910300000|2020-02-05 13:45:00|4567|4566|4561|4559.5|4568.5|4567|4557|4556|71620
1580910600000|2020-02-05 13:50:00|4560.5|4559|4566.5|4565.5|4567|4566|4560|4559|42900
1580910900000|2020-02-05 13:55:00|4566|4565|4563.5|4563|4566.5|4565.5|4560.5|4560|39751
1580911200000|2020-02-05 14:00:00|4563|4562.5|4560.5|4559.5|4563.5|4563|4559|4558|67045
1580911500000|2020-02-05 14:05:00|4561|4560|4565.5|4564.5|4568.5|4566.5|4561|4560|50162
1580911800000|2020-02-05 14:10:00|4566|4565|4568.5|4568|4569|4568|4562.5|4561.5|53892
1580912100000|2020-02-05 14:15:00|4569|4567.5|4572|4571.5|4572.5|4572|4568.5|4567.5|87004
1580912400000|2020-02-05 14:20:00|4572.5|4572|4575.5|4574.5|4577|4576.5|4572.5|4572|76545
1580912700000|2020-02-05 14:25:00|4575|4575|4571|4570|4580|4579.5|4571|4570|82718
1580913000000|2020-02-05 14:30:00|4572.5|4570.5|4570.5|4569|4573.5|4573|4565|4564|149895
1580913300000|2020-02-05 14:35:00|4571|4569.5|4563|4561.5|4572.5|4571|4560.5|4559|106065
1580913600000|2020-02-05 14:40:00|4562.5|4562|4557|4556|4563|4562|4553.5|4552.5|84762
1580913900000|2020-02-05 14:45:00|4556|4555|4565|4563|4571.5|4570.5|4556|4555|95777
1580914200000|2020-02-05 14:50:00|4565.5|4564.5|4569.5|4569|4572|4571.5|4561.5|4560.5|151672
1580914500000|2020-02-05 14:55:00|4570|4569.5|4569|4567.5|4570|4569.5|4562|4560|91488
1580914800000|2020-02-05 15:00:00|4568.5|4566.5|4575|4574.5|4578.5|4576.5|4567.5|4566|101092
1580915100000|2020-02-05 15:05:00|4574.5|4574|4570|4569|4579|4578|4568.5|4567.5|85686
1580915400000|2020-02-05 15:10:00|4570.5|4569.5|4563.5|4562.5|4571|4570|4563|4562|86618
1580915700000|2020-02-05 15:15:00|4564|4563|4567|4565|4567.5|4566.5|4558.5|4557.5|59109
1580916000000|2020-02-05 15:20:00|4566.5|4565.5|4568|4567.5|4571.5|4570|4565|4564.5|80230
1580916300000|2020-02-05 15:25:00|4567.5|4567|4553.5|4552.5|4568|4567|4551.5|4550|102504
1580916600000|2020-02-05 15:30:00|4554|4553|4562.5|4561.5|4564.5|4563.5|4551.5|4550.5|104212
1580916900000|2020-02-05 15:35:00|4563|4562|4555.5|4555|4564.5|4563|4553.5|4552.5|75598
1580917200000|2020-02-05 15:40:00|4556|4554.5|4559.5|4559|4560|4559|4549.5|4548.5|59015
1580917500000|2020-02-05 15:45:00|4560|4558.5|4561|4560|4562.5|4561.5|4558|4557|44445
1580917800000|2020-02-05 15:50:00|4560.5|4559.5|4560|4559.5|4564.5|4563.5|4559.5|4558.5|51844
1580918100000|2020-02-05 15:55:00|4559.5|4559|4552.5|4552|4563|4562|4552.5|4552|94980
1580918400000|2020-02-05 16:00:00|4553|4552.5|4544.5|4543.5|4554|4553|4544|4543.5|146140
1580918700000|2020-02-05 16:05:00|4545|4544|4549|4548|4550.5|4549.5|4544|4543|72077
1580919000000|2020-02-05 16:10:00|4548.5|4547.5|4544.5|4543.5|4550|4549.5|4543.5|4543|83740
1580919300000|2020-02-05 16:15:00|4544|4543|4540|4539|4545|4544.5|4539|4538.5|172250
1580919600000|2020-02-05 16:20:00|4539.5|4538.5|4545|4544|4548.5|4547.5|4539|4538.5|326170
1580919900000|2020-02-05 16:25:00|4545.5|4544.5|4555|4554|4556.5|4555|4543.5|4543|109549
1580976000000|2020-02-06 08:00:00|4671|4643.5|4698|4693.5|5000|4699.5|4671|4643.5|632371
1580976300000|2020-02-06 08:05:00|4697.5|4695.5|4674|4670.5|4698|4695.5|4648.5|4646|241314
1580976600000|2020-02-06 08:10:00|4673.5|4671|4662|4661|4686|4681|4662|4661|98958
1580976900000|2020-02-06 08:15:00|4661.5|4661.5|4668|4666.5|4673|4671.5|4661|4659.5|148095
1580977200000|2020-02-06 08:20:00|4667.5|4667.5|4665|4664|4667.5|4667.5|4660.5|4659.5|120262
1580977500000|2020-02-06 08:25:00|4664.5|4663.5|4638.5|4637.5|4664.5|4663.5|4637.5|4636.5|114311
1580977800000|2020-02-06 08:30:00|4639|4638|4641.5|4639.5|4654.5|4653|4632|4629|144662
1580978100000|2020-02-06 08:35:00|4641|4640.5|4647|4645.5|4648|4645.5|4631.5|4630|108675
1580978400000|2020-02-06 08:40:00|4646.5|4645|4642|4640.5|4650|4648|4641|4640|45817
1580978700000|2020-02-06 08:45:00|4641.5|4640|4638|4636|4642.5|4641|4634.5|4634|35583
1580979000000|2020-02-06 08:50:00|4638.5|4636.5|4636.5|4635|4641|4640|4634|4632|40997
1580979300000|2020-02-06 08:55:00|4636|4636|4638.5|4637|4642.5|4639.5|4632.5|4631|43767
1580979600000|2020-02-06 09:00:00|4638|4636.5|4635.5|4634.5|4642.5|4641.5|4631.5|4630.5|68963
1580979900000|2020-02-06 09:05:00|4635|4634|4641|4639|4650|4649.5|4635|4634|42167
1580980200000|2020-02-06 09:10:00|4640.5|4639.5|4647.5|4646|4648.5|4647.5|4639.5|4638.5|26994
1580980500000|2020-02-06 09:15:00|4648|4646.5|4635.5|4634|4648|4646.5|4634|4633.5|81236
1580980800000|2020-02-06 09:20:00|4635|4633.5|4633|4632.5|4641.5|4641|4630|4629|50399
1580981100000|2020-02-06 09:25:00|4633.5|4631.5|4625.5|4624.5|4639|4638|4625.5|4624.5|46233
1580981400000|2020-02-06 09:30:00|4625|4624|4623|4622|4627.5|4626.5|4622|4621|39819
1580981700000|2020-02-06 09:35:00|4622.5|4622.5|4624.5|4623.5|4624.5|4623.5|4614.5|4613|79431
1580982000000|2020-02-06 09:40:00|4624|4623|4636.5|4635.5|4638|4636|4622|4621.5|30164
1580982300000|2020-02-06 09:45:00|4636|4635|4632.5|4631|4639|4638.5|4629.5|4628|44104
1580982600000|2020-02-06 09:50:00|4633|4631.5|4631.5|4630.5|4637.5|4636|4629.5|4628|26100
1580982900000|2020-02-06 09:55:00|4631|4629.5|4637|4636|4637.5|4637|4624|4623|43592
1580983200000|2020-02-06 10:00:00|4636.5|4635.5|4627.5|4626.5|4641|4639.5|4625.5|4624.5|57468
1580983500000|2020-02-06 10:05:00|4627|4626|4626.5|4625|4630|4629|4625|4624.5|34175
1580983800000|2020-02-06 10:10:00|4626|4625.5|4622.5|4621.5|4632|4631|4622|4621|60338
1580984100000|2020-02-06 10:15:00|4622|4621|4623.5|4623|4625|4624.5|4619.5|4618|47647
1580984400000|2020-02-06 10:20:00|4623|4622.5|4623.5|4622.5|4625|4624.5|4620.5|4619.5|50867
1580984700000|2020-02-06 10:25:00|4624|4623|4626|4625.5|4626|4625.5|4623|4622|46181
1580985000000|2020-02-06 10:30:00|4625.5|4625|4619.5|4618|4626|4625|4619|4618|32823
1580985300000|2020-02-06 10:35:00|4619|4617.5|4612.5|4611.5|4619.5|4619|4612.5|4611|31555
1580985600000|2020-02-06 10:40:00|4612|4611|4622.5|4622|4622.5|4622|4609|4608|51209
1580985900000|2020-02-06 10:45:00|4622|4621.5|4620|4618.5|4626.5|4625|4620|4618.5|49148
1580986200000|2020-02-06 10:50:00|4620.5|4619.5|4612.5|4611.5|4620.5|4620|4610.5|4609.5|37495
1580986500000|2020-02-06 10:55:00|4611.5|4611|4605|4604|4611.5|4611|4599.5|4598.5|101156
1580986800000|2020-02-06 11:00:00|4604.5|4604.5|4607.5|4606.5|4612|4611|4603|4601|28044
1580987100000|2020-02-06 11:05:00|4608|4607|4621|4620|4623|4622|4608|4607|95085
1580987400000|2020-02-06 11:10:00|4620.5|4619.5|4611|4610|4621.5|4620.5|4610|4609|53594
1580987700000|2020-02-06 11:15:00|4610.5|4609.5|4607.5|4606.5|4613.5|4612|4606|4605|33055
1580988000000|2020-02-06 11:20:00|4607|4606|4600|4599.5|4609|4608|4598.5|4598|28684
1580988300000|2020-02-06 11:25:00|4600.5|4600|4612|4610.5|4612|4611|4599.5|4598.5|29473
1580988600000|2020-02-06 11:30:00|4611.5|4610|4622.5|4621.5|4623|4622|4610|4609|55234
1580988900000|2020-02-06 11:35:00|4623|4622|4622|4620.5|4624|4623|4617.5|4616.5|21525
1580989200000|2020-02-06 11:40:00|4622.5|4621|4614|4612.5|4623.5|4622.5|4612.5|4611|17227
1580989500000|2020-02-06 11:45:00|4614.5|4613|4613.5|4612.5|4620|4619|4612|4611.5|50951
1580989800000|2020-02-06 11:50:00|4614.5|4613|4615|4614|4619|4618|4614.5|4612.5|14057
1580990100000|2020-02-06 11:55:00|4615.5|4614.5|4621|4620|4622|4621|4615.5|4614|31930
1580990400000|2020-02-06 12:00:00|4620.5|4619.5|4614|4612.5|4624|4623.5|4614|4612|23915
1580990700000|2020-02-06 12:05:00|4614.5|4613|4614|4612.5|4621.5|4621|4614|4612.5|28702
1580991000000|2020-02-06 12:10:00|4613.5|4612|4614|4613|4614|4613.5|4606.5|4606|29363
1580991300000|2020-02-06 12:15:00|4613.5|4612.5|4605.5|4604.5|4613.5|4612.5|4601.5|4600|61875
1580991600000|2020-02-06 12:20:00|4606|4605|4605.5|4604|4608|4607|4603|4602|26827
1580991900000|2020-02-06 12:25:00|4607|4604.5|4601|4600|4607|4606|4600.5|4600|9968
1580992200000|2020-02-06 12:30:00|4600.5|4599.5|4600|4598.5|4601.5|4600.5|4598|4597|13747
1580992500000|2020-02-06 12:35:00|4599.5|4599|4594.5|4594|4600|4599.5|4593.5|4592.5|13369
1580992800000|2020-02-06 12:40:00|4595|4593.5|4594|4593|4595|4593.5|4591.5|4590.5|10914
1580993100000|2020-02-06 12:45:00|4593.5|4592.5|4593|4592.5|4597|4596|4591|4590|11466
1580993400000|2020-02-06 12:50:00|4593.5|4593|4593|4592|4596.5|4596|4592.5|4591.5|16067
1580993700000|2020-02-06 12:55:00|4592.5|4591.5|4592.5|4591.5|4593.5|4593|4591.5|4590.5|11528
1580994000000|2020-02-06 13:00:00|4592|4591|4584|4583|4592.5|4591.5|4584|4583|40765
1580994300000|2020-02-06 13:05:00|4584.5|4583.5|4584.5|4583.5|4585|4584|4581.5|4580.5|16613
1580994600000|2020-02-06 13:10:00|4585|4584|4579.5|4578|4585.5|4584.5|4579|4578|12619
1580994900000|2020-02-06 13:15:00|4579|4578.5|4584.5|4583.5|4584.5|4583.5|4579|4578.5|14058
1580995200000|2020-02-06 13:20:00|4585|4584|4585.5|4585|4591|4590|4584|4583.5|22300
1580995500000|2020-02-06 13:25:00|4586|4584.5|4589.5|4588.5|4590.5|4589|4585|4584.5|25144
1580995800000|2020-02-06 13:30:00|4590|4589|4590.5|4589|4591|4590|4587.5|4586.5|26729
1580996100000|2020-02-06 13:35:00|4591|4589.5|4584|4583|4591|4590|4584|4583|17719
1580996400000|2020-02-06 13:40:00|4584.5|4583.5|4582|4581|4588|4587|4580|4578.5|34195
1580996700000|2020-02-06 13:45:00|4582.5|4581.5|4578|4577|4582.5|4582|4576|4575|20405
1580997000000|2020-02-06 13:50:00|4577.5|4576.5|4570.5|4569.5|4578|4577|4570.5|4569.5|16627
1580997300000|2020-02-06 13:55:00|4571|4570|4564|4563.5|4573|4572.5|4564|4563.5|22163
1580997600000|2020-02-06 14:00:00|4563.5|4563|4557.5|4556.5|4564|4563|4555.5|4554.5|60400
1580997900000|2020-02-06 14:05:00|4557|4556|4554|4553|4557|4556|4551.5|4550.5|40355
1580998200000|2020-02-06 14:10:00|4553.5|4553.5|4555|4554|4556|4555|4551|4550.5|27277
1580998500000|2020-02-06 14:15:00|4555.5|4554.5|4558.5|4558|4558.5|4558|4554|4553|24193
1580998800000|2020-02-06 14:20:00|4558|4557.5|4564.5|4563.5|4567|4566|4557|4556|31516
1580999100000|2020-02-06 14:25:00|4564|4563|4567|4566|4571.5|4570.5|4563|4562.5|73811
1580999400000|2020-02-06 14:30:00|4567.5|4566.5|4588|4587.5|4591.5|4590.5|4564|4563|205665
1580999700000|2020-02-06 14:35:00|4587.5|4587|4570.5|4569.5|4587.5|4587|4570|4569|144657
1581000000000|2020-02-06 14:40:00|4570|4569|4575.5|4575|4575.5|4575|4566|4565.5|84189
1581000300000|2020-02-06 14:45:00|4576|4574.5|4576.5|4576|4581|4580|4568.5|4568|121810
1581000600000|2020-02-06 14:50:00|4576|4575|4580|4579.5|4580.5|4579.5|4571.5|4570|74253
1581000900000|2020-02-06 14:55:00|4579.5|4579|4592.5|4592|4594|4593|4574|4572|110651
1581001200000|2020-02-06 15:00:00|4593.5|4592.5|4594|4593|4594|4593|4590|4589.5|66654
1581001500000|2020-02-06 15:05:00|4594.5|4593.5|4600.5|4599.5|4603|4602.5|4594.5|4593.5|77359
1581001800000|2020-02-06 15:10:00|4600|4599|4603|4602|4607|4606|4600|4599|55654
1581002100000|2020-02-06 15:15:00|4603.5|4602.5|4603|4602.5|4607|4605.5|4601|4600|70632
1581002400000|2020-02-06 15:20:00|4603.5|4602|4594|4593|4606|4605.5|4593.5|4592.5|72017
1581002700000|2020-02-06 15:25:00|4593.5|4592.5|4612|4611|4614|4613|4592.5|4591|144976
1581003000000|2020-02-06 15:30:00|4612.5|4611.5|4615|4614|4615|4614|4607.5|4606.5|115091
1581003300000|2020-02-06 15:35:00|4615.5|4614.5|4620.5|4619|4625|4624.5|4614.5|4613|126449
1581003600000|2020-02-06 15:40:00|4621|4619.5|4610.5|4609|4632|4631.5|4608.5|4607.5|115540
1581003900000|2020-02-06 15:45:00|4610|4608.5|4619.5|4619|4620|4619.5|4607.5|4605.5|61433
1581004200000|2020-02-06 15:50:00|4620|4618.5|4610|4609|4622|4621|4610|4609|114540
1581004500000|2020-02-06 15:55:00|4610.5|4609.5|4606.5|4606|4611.5|4610.5|4605.5|4604.5|73307
1581004800000|2020-02-06 16:00:00|4606|4605.5|4605|4604|4609.5|4609|4603|4595.5|170246
1581005100000|2020-02-06 16:05:00|4605.5|4604.5|4607.5|4606.5|4609.5|4609|4602.5|4601.5|115040
1581005400000|2020-02-06 16:10:00|4607|4606|4613.5|4612|4613.5|4613|4602.5|4602|136688
1581005700000|2020-02-06 16:15:00|4614|4612.5|4606|4605|4614|4613|4604.5|4603.5|196722
1581006000000|2020-02-06 16:20:00|4605.5|4604.5|4607.5|4606.5|4611|4610.5|4603|4602.5|122604
1581006300000|2020-02-06 16:25:00|4607|4606|4600.5|4598.5|4607|4606.5|4598.5|4598|80507
1581062400000|2020-02-07 08:00:00|4585|4550|4550.5|4548.5|4585|4568|4545.5|4544.5|163286
1581062700000|2020-02-07 08:05:00|4550|4548|4546.5|4544.5|4550|4548|4538.5|4537.5|80554
1581063000000|2020-02-07 08:10:00|4546|4545|4571|4568|4571.5|4568|4541.5|4541|95568
1581063300000|2020-02-07 08:15:00|4571.5|4568.5|4557.5|4555.5|4578.5|4576.5|4557.5|4554.5|87444
1581063600000|2020-02-07 08:20:00|4558.5|4556.5|4556.5|4555.5|4560|4559|4556|4554|30627
1581063900000|2020-02-07 08:25:00|4557|4556|4553.5|4552|4561|4560|4553|4551.5|26232
1581064200000|2020-02-07 08:30:00|4553|4551.5|4542.5|4542|4553.5|4552.5|4542|4541|56762
1581064500000|2020-02-07 08:35:00|4543.5|4542.5|4544|4543.5|4547|4546|4542.5|4542|54999
1581064800000|2020-02-07 08:40:00|4544.5|4544|4555|4553.5|4555.5|4554.5|4543.5|4542.5|53262
1581065100000|2020-02-07 08:45:00|4555.5|4554|4551.5|4551|4555.5|4555|4548.5|4548|45388
1581065400000|2020-02-07 08:50:00|4552|4551.5|4554.5|4553.5|4554.5|4553.5|4548.5|4548|47595
1581065700000|2020-02-07 08:55:00|4555|4554|4543.5|4542.5|4555|4554.5|4542.5|4542|49013
1581066000000|2020-02-07 09:00:00|4544|4543|4549.5|4549|4549.5|4549|4542.5|4542|48284
1581066300000|2020-02-07 09:05:00|4550|4549.5|4545|4544|4550.5|4549.5|4545|4544|27129
1581066600000|2020-02-07 09:10:00|4544.5|4543.5|4551|4550.5|4553|4552|4541|4540|53533
1581066900000|2020-02-07 09:15:00|4550.5|4550|4547.5|4546.5|4551.5|4550.5|4546.5|4546|38787
1581067200000|2020-02-07 09:20:00|4548|4547|4549.5|4548.5|4549.5|4548.5|4542|4541.5|29747
1581067500000|2020-02-07 09:25:00|4549|4548|4543.5|4542.5|4550.5|4549.5|4542|4541|29778
1581067800000|2020-02-07 09:30:00|4543|4542|4545.5|4544|4547.5|4547|4539|4538.5|41960
1581068100000|2020-02-07 09:35:00|4546|4544.5|4545|4544.5|4546.5|4545.5|4541|4540|22886
1581068400000|2020-02-07 09:40:00|4544.5|4544|4546|4545|4546.5|4545.5|4539.5|4538.5|41105
1581068700000|2020-02-07 09:45:00|4545|4544.5|4532.5|4531.5|4546|4545|4531.5|4530.5|78130
1581069000000|2020-02-07 09:50:00|4532|4531|4538|4537.5|4538.5|4538|4528|4527|62530
1581069300000|2020-02-07 09:55:00|4537.5|4537|4540|4539.5|4543|4542.5|4536.5|4536|26082
1581069600000|2020-02-07 10:00:00|4539.5|4539|4540.5|4540|4543.5|4543|4538.5|4537|37478
1581069900000|2020-02-07 10:05:00|4541|4540.5|4537|4536|4543.5|4542.5|4536|4534.5|22186
1581070200000|2020-02-07 10:10:00|4536.5|4535.5|4532|4531|4536.5|4535.5|4527|4526.5|58660
1581070500000|2020-02-07 10:15:00|4531.5|4530.5|4535.5|4534.5|4535.5|4535|4527|4526|45649
1581070800000|2020-02-07 10:20:00|4535|4535|4537.5|4537|4538.5|4537.5|4533.5|4532.5|28108
1581071100000|2020-02-07 10:25:00|4538|4537.5|4538|4536.5|4540|4539.5|4533.5|4533|31374
1581071400000|2020-02-07 10:30:00|4537.5|4536|4539|4538|4543.5|4542.5|4535.5|4534.5|53849
1581071700000|2020-02-07 10:35:00|4538.5|4537.5|4541|4540.5|4544|4543|4537.5|4537|18830
1581072000000|2020-02-07 10:40:00|4541.5|4540|4541|4540|4543|4542|4539|4538.5|17797
1581072300000|2020-02-07 10:45:00|4540.5|4539.5|4539.5|4539|4541|4539.5|4536|4535|23031
1581072600000|2020-02-07 10:50:00|4540|4538.5|4542|4541|4543|4542.5|4538.5|4538|82211
1581072900000|2020-02-07 10:55:00|4542.5|4541.5|4538|4537|4544|4543.5|4537|4536|87494
1581073200000|2020-02-07 11:00:00|4537.5|4536.5|4530|4529|4537.5|4536.5|4529.5|4528.5|89133
1581073500000|2020-02-07 11:05:00|4530.5|4529.5|4531|4530|4533|4532.5|4528.5|4527.5|62115
1581073800000|2020-02-07 11:10:00|4530.5|4530.5|4530|4529|4533|4532|4527.5|4527|34033
1581074100000|2020-02-07 11:15:00|4530.5|4529.5|4531.5|4530.5|4536.5|4535.5|4530.5|4529|33532
1581074400000|2020-02-07 11:20:00|4532|4531|4535.5|4535|4538.5|4538|4531|4530.5|25148
1581074700000|2020-02-07 11:25:00|4536|4535.5|4530.5|4529.5|4536|4535.5|4530.5|4529.5|28258
1581075000000|2020-02-07 11:30:00|4531|4530|4528|4526.5|4532.5|4532|4526.5|4525.5|15811
1581075300000|2020-02-07 11:35:00|4527.5|4526|4530|4529|4531.5|4530.5|4525|4524|20404
1581075600000|2020-02-07 11:40:00|4529.5|4528.5|4523.5|4522.5|4530|4529|4522|4521|19489
1581075900000|2020-02-07 11:45:00|4523|4522|4525.5|4525|4527|4526|4522.5|4521|27067
1581076200000|2020-02-07 11:50:00|4526|4525.5|4529|4528.5|4530|4529.5|4526|4525|106659
1581076500000|2020-02-07 11:55:00|4528.5|4528|4534.5|4534|4536|4535.5|4528.5|4528|49493
1581076800000|2020-02-07 12:00:00|4534|4533|4532|4531.5|4534|4533.5|4529|4528|24062
1581077100000|2020-02-07 12:05:00|4531.5|4531|4527|4526.5|4531.5|4531.5|4526|4525.5|22977
1581077400000|2020-02-07 12:10:00|4526.5|4526|4525.5|4525|4526.5|4526|4521.5|4520.5|44550
1581077700000|2020-02-07 12:15:00|4525|4524.5|4523|4522.5|4526.5|4526|4523|4522|19820
1581078000000|2020-02-07 12:20:00|4523.5|4522|4522|4521|4523.5|4522.5|4520.5|4520|22614
1581078300000|2020-02-07 12:25:00|4521.5|4521.5|4525.5|4524.5|4526|4525.5|4521.5|4521.5|10745
1581078600000|2020-02-07 12:30:00|4526|4525|4527|4526|4528|4527.5|4523.5|4522.5|17144
1581078900000|2020-02-07 12:35:00|4526.5|4526.5|4527.5|4526.5|4528|4527|4525.5|4525|12972
1581079200000|2020-02-07 12:40:00|4527|4527|4526.5|4525.5|4527.5|4527|4524.5|4524|11877
1581079500000|2020-02-07 12:45:00|4526|4525|4525|4524|4527|4526|4522.5|4522|24920
1581079800000|2020-02-07 12:50:00|4524.5|4523.5|4526|4525.5|4526.5|4525.5|4523.5|4522.5|20476
1581080100000|2020-02-07 12:55:00|4525.5|4525|4522.5|4521.5|4526.5|4526|4522.5|4521.5|28226
1581080400000|2020-02-07 13:00:00|4522|4522|4520.5|4519.5|4523|4522.5|4520|4519.5|43749
1581080700000|2020-02-07 13:05:00|4521|4520|4517.5|4517|4521|4520.5|4517.5|4517|25139
1581081000000|2020-02-07 13:10:00|4518|4517.5|4516|4515.5|4518.5|4518|4515.5|4515|22989
1581081300000|2020-02-07 13:15:00|4515.5|4515|4516|4515.5|4517|4516.5|4515.5|4515|18035
1581081600000|2020-02-07 13:20:00|4516.5|4516|4525|4524|4525|4524|4515.5|4515|51941
1581081900000|2020-02-07 13:25:00|4525.5|4524.5|4519.5|4518.5|4526|4525|4518.5|4518|23712
1581082200000|2020-02-07 13:30:00|4520|4519|4523|4522.5|4529.5|4529|4520|4518.5|74263
1581082500000|2020-02-07 13:35:00|4522.5|4522|4524|4523|4524.5|4523.5|4512.5|4511.5|36093
1581082800000|2020-02-07 13:40:00|4523.5|4522.5|4513|4512|4524.5|4524|4511.5|4511|44515
1581083100000|2020-02-07 13:45:00|4513.5|4512.5|4519|4518|4519|4518|4513|4512|28150
1581083400000|2020-02-07 13:50:00|4519.5|4518.5|4527|4525.5|4527.5|4526.5|4519|4518|18969
1581083700000|2020-02-07 13:55:00|4526.5|4526|4527.5|4526.5|4528.5|4528|4524|4523|27624
1581084000000|2020-02-07 14:00:00|4528|4527|4531|4530|4537.5|4537|4528|4526.5|63102
1581084300000|2020-02-07 14:05:00|4530.5|4529.5|4532.5|4531.5|4532.5|4532|4530|4528.5|41068
1581084600000|2020-02-07 14:10:00|4532|4531|4533|4531.5|4536.5|4535.5|4531|4530|33272
1581084900000|2020-02-07 14:15:00|4532.5|4530.5|4532|4531|4533.5|4533|4530|4529|31459
1581085200000|2020-02-07 14:20:00|4531.5|4531.5|4533|4532.5|4533.5|4533|4530|4529.5|26657
1581085500000|2020-02-07 14:25:00|4533.5|4533|4533.5|4532.5|4537|4536.5|4533.5|4532|125906
1581085800000|2020-02-07 14:30:00|4533|4533|4518|4517.5|4534|4533|4515.5|4515|225397
1581086100000|2020-02-07 14:35:00|4517.5|4517|4524.5|4523|4531|4530|4515.5|4514.5|94835
1581086400000|2020-02-07 14:40:00|4524|4522.5|4525.5|4524.5|4527|4526|4520.5|4519.5|42961
1581086700000|2020-02-07 14:45:00|4525|4524|4527.5|4526.5|4527.5|4527|4519.5|4519|67403
1581087000000|2020-02-07 14:50:00|4527|4526|4527.5|4526.5|4532|4531.5|4525.5|4524.5|50396
1581087300000|2020-02-07 14:55:00|4528|4527|4515|4514.5|4528|4527.5|4512.5|4512|53258
1581087600000|2020-02-07 15:00:00|4515.5|4513.5|4509.5|4509|4517|4516.5|4509|4508.5|74817
1581087900000|2020-02-07 15:05:00|4510|4509.5|4514.5|4513.5|4516.5|4516|4509|4508|54147
1581088200000|2020-02-07 15:10:00|4514|4513|4515|4514|4518|4516.5|4512.5|4512|85378
1581088500000|2020-02-07 15:15:00|4514.5|4514.5|4519.5|4519|4523.5|4522.5|4510|4509|122784
1581088800000|2020-02-07 15:20:00|4520|4519.5|4520.5|4519|4523|4522.5|4517.5|4516.5|115143
1581089100000|2020-02-07 15:25:00|4520|4519.5|4520.5|4519.5|4523.5|4522.5|4517.5|4517|64359
1581089400000|2020-02-07 15:30:00|4521|4520|4524.5|4523.5|4527|4526|4521|4520|79758
1581089700000|2020-02-07 15:35:00|4525|4524|4527|4525.5|4530.5|4530|4523.5|4522.5|63920
1581090000000|2020-02-07 15:40:00|4526.5|4526|4531|4530|4531|4530.5|4522|4521|68147
1581090300000|2020-02-07 15:45:00|4530.5|4529.5|4530|4528|4531.5|4531|4525|4524|55995
1581090600000|2020-02-07 15:50:00|4529.5|4528.5|4523.5|4522.5|4530|4529|4523.5|4522.5|63108
1581090900000|2020-02-07 15:55:00|4523|4522|4524|4523|4527.5|4527|4523|4522|73798
1581091200000|2020-02-07 16:00:00|4523.5|4522.5|4520.5|4519.5|4523.5|4522.5|4518|4517|100307
1581091500000|2020-02-07 16:05:00|4520|4519|4518.5|4517.5|4527.5|4526|4518|4517.5|98509
1581091800000|2020-02-07 16:10:00|4518|4517|4513.5|4512.5|4518|4517|4510.5|4510|198839
1581092100000|2020-02-07 16:15:00|4513|4512|4517.5|4516.5|4518|4517.5|4512.5|4512|121970
1581092400000|2020-02-07 16:20:00|4517|4517|4531|4530|4531|4530|4517|4516.5|176056
1581092700000|2020-02-07 16:25:00|4530.5|4530.5|4525|4523.5|4531|4530.5|4524|4523|133929
1581321600000|2020-02-10 08:00:00|4763.5|4313|4510.5|4508.5|4763.5|4516.5|4509|4313|39885
1581321900000|2020-02-10 08:05:00|4510|4508|4526|4524.5|4528|4527.5|4507.5|4506|37258
1581322200000|2020-02-10 08:10:00|4526.5|4525|4527.5|4525.5|4540|4538.5|4526|4525|52003
1581322500000|2020-02-10 08:15:00|4528|4526|4526.5|4525|4531|4529|4522|4520.5|39434
1581322800000|2020-02-10 08:20:00|4527|4525.5|4521|4519|4531.5|4530.5|4518|4516|19674
1581323100000|2020-02-10 08:25:00|4520.5|4518.5|4520|4518.5|4523|4522|4517.5|4515.5|22624
1581323400000|2020-02-10 08:30:00|4519.5|4519|4519|4518|4521|4520.5|4515|4514.5|22128
1581323700000|2020-02-10 08:35:00|4518.5|4517.5|4511|4510|4520|4519|4509.5|4508.5|29887
1581324000000|2020-02-10 08:40:00|4510.5|4509.5|4511.5|4510|4513|4512|4507.5|4506|21852
1581324300000|2020-02-10 08:45:00|4512|4510.5|4514.5|4513.5|4518|4517|4508.5|4508|25950
1581324600000|2020-02-10 08:50:00|4515|4514|4521|4520|4524.5|4522.5|4513.5|4513|44834
1581324900000|2020-02-10 08:55:00|4520.5|4519.5|4518.5|4518|4521|4519.5|4516.5|4515.5|27388
1581325200000|2020-02-10 09:00:00|4519|4518.5|4529.5|4528|4530|4528|4517.5|4516.5|21013
1581325500000|2020-02-10 09:05:00|4530|4528.5|4534|4532.5|4539|4537|4529|4528.5|22545
1581325800000|2020-02-10 09:10:00|4534.5|4533|4530.5|4529|4535|4534|4523|4521.5|45067
1581326100000|2020-02-10 09:15:00|4530|4528.5|4520|4519|4530|4529|4519.5|4519|25641
1581326400000|2020-02-10 09:20:00|4519.5|4518.5|4522|4521|4522.5|4521|4517.5|4516.5|14491
1581326700000|2020-02-10 09:25:00|4521.5|4520|4521|4520|4525|4523.5|4518|4517|18802
1581327000000|2020-02-10 09:30:00|4520.5|4519.5|4521.5|4521|4524.5|4523.5|4518|4516.5|18728
1581327300000|2020-02-10 09:35:00|4522.5|4520.5|4519|4517.5|4526|4525|4515|4514.5|17965
1581327600000|2020-02-10 09:40:00|4518.5|4518|4513.5|4512.5|4519|4518|4512|4510.5|8993
1581327900000|2020-02-10 09:45:00|4513|4512|4518|4517|4520.5|4519.5|4512.5|4511|20069
1581328200000|2020-02-10 09:50:00|4517.5|4516.5|4515.5|4514.5|4517.5|4517|4512.5|4511|24238
1581328500000|2020-02-10 09:55:00|4515|4515|4513|4512|4515|4515|4510.5|4509.5|48639
1581328800000|2020-02-10 10:00:00|4513.5|4512.5|4508|4507|4513.5|4513|4507.5|4507|41428
1581329100000|2020-02-10 10:05:00|4508.5|4507.5|4501.5|4500.5|4509.5|4508.5|4500.5|4500|58794
1581329400000|2020-02-10 10:10:00|4501|4500|4501.5|4500.5|4502|4501.5|4497.5|4496.5|82916
1581329700000|2020-02-10 10:15:00|4501|4500|4495|4494|4501|4500|4494.5|4493.5|40208
1581330000000|2020-02-10 10:20:00|4495.5|4494.5|4497.5|4496.5|4497.5|4497|4493.5|4492.5|62806
1581330300000|2020-02-10 10:25:00|4497|4496|4498.5|4497.5|4500|4499.5|4493.5|4492.5|23376
1581330600000|2020-02-10 10:30:00|4498|4497|4493.5|4492.5|4500.5|4500|4492.5|4491.5|41846
1581330900000|2020-02-10 10:35:00|4494|4493.5|4487.5|4486.5|4494.5|4494|4487.5|4486.5|49913
1581331200000|2020-02-10 10:40:00|4487|4487|4498|4496.5|4501.5|4500.5|4487|4487|77029
1581331500000|2020-02-10 10:45:00|4497.5|4496|4493.5|4492.5|4500|4499|4493|4492.5|68502
1581331800000|2020-02-10 10:50:00|4494|4493|4487.5|4487|4497.5|4497|4487.5|4487|81593
1581332100000|2020-02-10 10:55:00|4487|4486.5|4493|4492|4494.5|4493.5|4486.5|4486|67338
1581332400000|2020-02-10 11:00:00|4493.5|4492.5|4491.5|4490.5|4493.5|4492.5|4487|4486|46740
1581332700000|2020-02-10 11:05:00|4492|4491|4484.5|4484|4493.5|4493|4484.5|4484|32563
1581333000000|2020-02-10 11:10:00|4485|4484.5|4487|4485.5|4487.5|4487|4482|4481.5|22669
1581333300000|2020-02-10 11:15:00|4486.5|4486|4484|4483|4487.5|4487|4483.5|4483|17659
1581333600000|2020-02-10 11:20:00|4483.5|4482.5|4479.5|4478.5|4483.5|4482.5|4477.5|4477|56573
1581333900000|2020-02-10 11:25:00|4479|4478|4483.5|4482.5|4483.5|4482.5|4478.5|4477.5|42122
1581334200000|2020-02-10 11:30:00|4484|4483|4485.5|4484.5|4489.5|4488.5|4482|4481.5|49254
1581334500000|2020-02-10 11:35:00|4485|4484|4487.5|4486.5|4488|4487.5|4482.5|4481.5|26122
1581334800000|2020-02-10 11:40:00|4487|4486|4488.5|4487.5|4490|4489|4485.5|4484.5|28173
1581335100000|2020-02-10 11:45:00|4488|4485.5|4477.5|4476.5|4488.5|4486.5|4477.5|4476.5|66579
1581335400000|2020-02-10 11:50:00|4477|4476|4481.5|4481|4482|4481|4477|4476|29344
1581335700000|2020-02-10 11:55:00|4482|4481.5|4485|4484|4485|4484|4481|4480|16561
1581336000000|2020-02-10 12:00:00|4484.5|4484.5|4487|4486.5|4487|4486.5|4480|4479|69792
1581336300000|2020-02-10 12:05:00|4486.5|4486|4490.5|4489.5|4490.5|4490|4482.5|4481.5|11197
1581336600000|2020-02-10 12:10:00|4490|4489|4493.5|4492.5|4496.5|4495.5|4490|4489|33739
1581336900000|2020-02-10 12:15:00|4493|4492|4490|4489|4493|4492|4489.5|4488|6129
1581337200000|2020-02-10 12:20:00|4489.5|4488.5|4489.5|4488.5|4490.5|4490|4487.5|4487|10426
1581337500000|2020-02-10 12:25:00|4489|4488|4490|4489|4490.5|4489.5|4487.5|4486.5|8319
1581337800000|2020-02-10 12:30:00|4490.5|4489.5|4487|4486|4490.5|4489.5|4485.5|4484.5|11524
1581338100000|2020-02-10 12:35:00|4486.5|4485.5|4487|4486.5|4488|4487.5|4485|4484|25014
1581338400000|2020-02-10 12:40:00|4487.5|4487|4487|4486|4491.5|4491|4486|4485.5|11173
1581338700000|2020-02-10 12:45:00|4486.5|4485.5|4482|4481.5|4488.5|4487.5|4481|4480.5|18127
1581339000000|2020-02-10 12:50:00|4481.5|4481|4486.5|4486|4486.5|4486|4481.5|4481|13592
1581339300000|2020-02-10 12:55:00|4486|4485.5|4486|4485|4488|4487|4485|4484|17835
1581339600000|2020-02-10 13:00:00|4485.5|4484.5|4483.5|4482.5|4485.5|4485|4479.5|4478.5|30456
1581339900000|2020-02-10 13:05:00|4483|4482|4481.5|4480|4484|4483|4479|4478|18844
1581340200000|2020-02-10 13:10:00|4482|4481|4478|4477.5|4482|4481.5|4478|4477.5|25257
1581340500000|2020-02-10 13:15:00|4477.5|4477|4477|4476.5|4479.5|4479|4477|4476.5|34514
1581340800000|2020-02-10 13:20:00|4477.5|4477|4480|4479|4482|4481|4477|4476.5|40851
1581341100000|2020-02-10 13:25:00|4479.5|4479.5|4481|4480|4482.5|4481.5|4479.5|4479|18526
1581341400000|2020-02-10 13:30:00|4481.5|4480.5|4476.5|4476|4481.5|4480.5|4476.5|4476|29872
1581341700000|2020-02-10 13:35:00|4477|4476.5|4477.5|4476.5|4479|4478.5|4475.5|4475|21715
1581342000000|2020-02-10 13:40:00|4478|4477|4477.5|4476.5|4478|4477.5|4475.5|4475|18342
1581342300000|2020-02-10 13:45:00|4477|4476|4474.5|4473.5|4477|4476|4471.5|4471|48093
1581342600000|2020-02-10 13:50:00|4474|4473|4474.5|4474|4474.5|4474|4471|4470|41482
1581342900000|2020-02-10 13:55:00|4475|4474.5|4471|4470|4475|4474.5|4469.5|4468.5|17965
1581343200000|2020-02-10 14:00:00|4470.5|4470.5|4472|4471.5|4472.5|4471.5|4467.5|4467|35268
1581343500000|2020-02-10 14:05:00|4472.5|4471|4469|4468|4472.5|4471|4468|4467|149863
1581343800000|2020-02-10 14:10:00|4468.5|4468.5|4467|4466.5|4469|4468.5|4466|4465.5|21277
1581344100000|2020-02-10 14:15:00|4466.5|4466|4469|4468|4469.5|4469|4465.5|4465|27671
1581344400000|2020-02-10 14:20:00|4468.5|4468.5|4469|4468|4469.5|4469|4466|4465|15593
1581344700000|2020-02-10 14:25:00|4468.5|4468.5|4470.5|4470|4474|4473|4468|4467.5|26043
1581345000000|2020-02-10 14:30:00|4471|4470.5|4480.5|4479.5|4480.5|4479.5|4470.5|4470|131228
1581345300000|2020-02-10 14:35:00|4481|4480|4477|4476|4481.5|4481|4474|4473.5|54610
1581345600000|2020-02-10 14:40:00|4477.5|4476.5|4477|4476|4482.5|4481.5|4474|4473.5|36392
1581345900000|2020-02-10 14:45:00|4477.5|4476.5|4474.5|4473.5|4478|4477|4472.5|4472|25373
1581346200000|2020-02-10 14:50:00|4475|4474|4478|4477|4478.5|4477.5|4471.5|4471|59191
1581346500000|2020-02-10 14:55:00|4478.5|4477.5|4480|4479.5|4481|4480.5|4474.5|4473.5|73478
1581346800000|2020-02-10 15:00:00|4480.5|4480|4475|4474|4483|4482|4474.5|4473.5|88878
1581347100000|2020-02-10 15:05:00|4475.5|4474.5|4475.5|4474.5|4477.5|4476.5|4473|4472|41931
1581347400000|2020-02-10 15:10:00|4475|4475|4473.5|4472.5|4477|4476.5|4473|4472.5|35147
1581347700000|2020-02-10 15:15:00|4474|4473|4478.5|4478|4479.5|4479|4472|4471.5|62190
1581348000000|2020-02-10 15:20:00|4479|4478.5|4476.5|4475.5|4481|4480.5|4476|4475.5|46988
1581348300000|2020-02-10 15:25:00|4476|4476|4471|4470|4476|4476|4470.5|4470|52647
1581348600000|2020-02-10 15:30:00|4470.5|4470.5|4471.5|4471|4473|4472.5|4468.5|4468|63368
1581348900000|2020-02-10 15:35:00|4471|4470.5|4472|4471.5|4474|4473.5|4471|4470.5|49832
1581349200000|2020-02-10 15:40:00|4471.5|4471|4470.5|4470|4472.5|4472|4470|4469.5|49973
1581349500000|2020-02-10 15:45:00|4471|4470.5|4480|4479.5|4480|4479.5|4468.5|4468|101089
1581349800000|2020-02-10 15:50:00|4480.5|4480|4479|4478.5|4482.5|4482|4477.5|4476.5|149013
1581350100000|2020-02-10 15:55:00|4478.5|4478|4474.5|4474|4479|4478.5|4473.5|4473|72810
1581350400000|2020-02-10 16:00:00|4474|4473.5|4470.5|4470|4475.5|4475|4470|4469.5|141582
1581350700000|2020-02-10 16:05:00|4471|4470.5|4467.5|4466.5|4473.5|4473|4467|4466.5|92414
1581351000000|2020-02-10 16:10:00|4467|4467|4466|4465|4469|4468.5|4463|4462.5|129197
1581351300000|2020-02-10 16:15:00|4465.5|4465.5|4463|4462.5|4466|4465.5|4462.5|4462|137897
1581351600000|2020-02-10 16:20:00|4463.5|4463|4462.5|4462|4466.5|4466|4462|4461.5|132626
1581351900000|2020-02-10 16:25:00|4462|4461.5|4459|4458|4463|4462.5|4458.5|4458|167611
1581408000000|2020-02-11 08:00:00|4720|4284|4486.5|4485|4720|4497.5|4484|4284|65919
1581408300000|2020-02-11 08:05:00|4486|4484.5|4492.5|4491.5|4493|4492|4482|4480.5|71894
1581408600000|2020-02-11 08:10:00|4492|4491|4493.5|4492.5|4501.5|4500.5|4489.5|4488.5|72210
1581408900000|2020-02-11 08:15:00|4494|4493|4500|4499|4501.5|4500|4490.5|4489.5|45995
1581409200000|2020-02-11 08:20:00|4499.5|4498.5|4490|4489|4499.5|4498.5|4489.5|4489|82451
1581409500000|2020-02-11 08:25:00|4489.5|4488.5|4489.5|4489|4492.5|4491.5|4484.5|4483.5|36756
1581409800000|2020-02-11 08:30:00|4489|4488.5|4490|4489|4490.5|4489|4483.5|4483|47762
1581410100000|2020-02-11 08:35:00|4489.5|4488.5|4490.5|4489.5|4490.5|4489.5|4485|4484|73523
1581410400000|2020-02-11 08:40:00|4491|4490|4489.5|4488.5|4492|4490.5|4485.5|4485|101682
1581410700000|2020-02-11 08:45:00|4489|4488|4478|4477|4490.5|4489|4475.5|4475|34201
1581411000000|2020-02-11 08:50:00|4478.5|4477.5|4477.5|4476.5|4480|4479|4474.5|4473.5|72707
1581411300000|2020-02-11 08:55:00|4477|4476|4482|4481|4482|4481.5|4474.5|4474|39160
1581411600000|2020-02-11 09:00:00|4481.5|4480.5|4478|4477|4483|4482|4474.5|4474|57045
1581411900000|2020-02-11 09:05:00|4478.5|4477.5|4478|4477.5|4481.5|4480.5|4475|4474|83746
1581412200000|2020-02-11 09:10:00|4477.5|4477|4475.5|4474.5|4481.5|4480.5|4474.5|4473.5|37240
1581412500000|2020-02-11 09:15:00|4476|4474|4477.5|4476.5|4482.5|4481.5|4476|4474|29814
1581412800000|2020-02-11 09:20:00|4478|4477|4482.5|4481.5|4484|4483.5|4477|4476|24678
1581413100000|2020-02-11 09:25:00|4483|4482|4483.5|4482.5|4483.5|4482.5|4478|4477.5|37001
1581413400000|2020-02-11 09:30:00|4484|4483|4481|4480|4489|4487.5|4478.5|4477|71899
1581413700000|2020-02-11 09:35:00|4480.5|4479.5|4485|4484|4488.5|4487|4478|4477|33913
1581414000000|2020-02-11 09:40:00|4486|4484.5|4486.5|4486|4488.5|4488|4485|4484|13902
1581414300000|2020-02-11 09:45:00|4487|4486.5|4492|4491|4492|4491.5|4486.5|4485.5|30861
1581414600000|2020-02-11 09:50:00|4492.5|4491.5|4489|4488.5|4493|4492|4489|4488|37774
1581414900000|2020-02-11 09:55:00|4489.5|4489|4492|4491|4492|4491|4489|4488|23353
1581415200000|2020-02-11 10:00:00|4491.5|4490.5|4489.5|4488.5|4492|4491.5|4488.5|4488|23134
1581415500000|2020-02-11 10:05:00|4489|4488|4490|4489|4491|4490|4486.5|4486|50163
1581415800000|2020-02-11 10:10:00|4489.5|4488.5|4490|4489|4494.5|4493|4486.5|4486|65263
1581416100000|2020-02-11 10:15:00|4490.5|4489.5|4494|4492.5|4494|4493.5|4488.5|4488|51666
1581416400000|2020-02-11 10:20:00|4494.5|4493|4505.5|4504.5|4506|4505.5|4493.5|4492.5|106207
1581416700000|2020-02-11 10:25:00|4505|4504|4504|4503|4510|4508.5|4502.5|4501|102901
1581417000000|2020-02-11 10:30:00|4503.5|4503.5|4509|4508|4509|4508|4501.5|4500|29466
1581417300000|2020-02-11 10:35:00|4508.5|4507.5|4515|4514|4515|4514|4507.5|4506.5|35540
1581417600000|2020-02-11 10:40:00|4514.5|4513.5|4510|4509|4515|4514.5|4509.5|4508.5|35478
1581417900000|2020-02-11 10:45:00|4510.5|4509.5|4514.5|4513|4515.5|4514.5|4510.5|4509.5|46910
1581418200000|2020-02-11 10:50:00|4514|4513.5|4512.5|4511.5|4514|4513.5|4509|4508|28955
1581418500000|2020-02-11 10:55:00|4512|4512|4516|4515|4516|4515|4511|4510.5|23039
1581418800000|2020-02-11 11:00:00|4516.5|4515.5|4514|4513|4518.5|4518|4512|4511|34609
1581419100000|2020-02-11 11:05:00|4514.5|4513.5|4517|4516|4517.5|4517|4514|4513|42721
1581419400000|2020-02-11 11:10:00|4516.5|4515.5|4524|4522.5|4525.5|4524.5|4512|4511|74797
1581419700000|2020-02-11 11:15:00|4523.5|4522|4518|4517.5|4523.5|4522|4516.5|4516|50817
1581420000000|2020-02-11 11:20:00|4518.5|4517|4513.5|4512.5|4519|4518|4513.5|4512.5|52598
1581420300000|2020-02-11 11:25:00|4513|4512|4519|4518|4520.5|4519.5|4513|4512|35201
1581420600000|2020-02-11 11:30:00|4518.5|4517.5|4519|4518.5|4520|4519|4514|4513.5|28423
1581420900000|2020-02-11 11:35:00|4519.5|4519|4522.5|4521.5|4523|4522.5|4519.5|4519|14811
1581421200000|2020-02-11 11:40:00|4522|4521|4519.5|4518.5|4523|4522|4519.5|4518.5|28462
1581421500000|2020-02-11 11:45:00|4519|4518|4514|4513.5|4521|4520|4514|4513.5|28462
1581421800000|2020-02-11 11:50:00|4514.5|4514|4513|4512|4518.5|4517.5|4512.5|4512|43045
1581422100000|2020-02-11 11:55:00|4512.5|4511.5|4512.5|4511.5|4514|4513|4509.5|4508.5|31938
1581422400000|2020-02-11 12:00:00|4513|4512|4512.5|4511.5|4517|4516|4512.5|4511.5|40840
1581422700000|2020-02-11 12:05:00|4513|4512|4511.5|4510.5|4516.5|4515.5|4511.5|4510.5|62776
1581423000000|2020-02-11 12:10:00|4512|4511|4512.5|4511.5|4513.5|4512.5|4510|4509.5|18971
1581423300000|2020-02-11 12:15:00|4512|4512|4512|4511|4514.5|4514|4508.5|4508|21322
1581423600000|2020-02-11 12:20:00|4512.5|4511.5|4512.5|4511.5|4512.5|4512|4510|4509.5|14323
1581423900000|2020-02-11 12:25:00|4512|4511|4507|4506|4513.5|4512.5|4506.5|4506|31388
1581424200000|2020-02-11 12:30:00|4506.5|4505.5|4506|4505.5|4509.5|4509|4505|4504|35561
1581424500000|2020-02-11 12:35:00|4506.5|4506|4502.5|4501.5|4507.5|4506.5|4501|4500.5|22524
1581424800000|2020-02-11 12:40:00|4502|4501|4501.5|4501|4503|4502.5|4501|4500|12855
1581425100000|2020-02-11 12:45:00|4502|4501.5|4505|4504|4505|4504|4502|4501|12022
1581425400000|2020-02-11 12:50:00|4504.5|4503.5|4501.5|4500.5|4504.5|4503.5|4501|4500|17849
1581425700000|2020-02-11 12:55:00|4501|4501|4496.5|4495.5|4502|4501|4496.5|4495.5|27694
1581426000000|2020-02-11 13:00:00|4497|4496|4498|4497|4498.5|4498|4496.5|4495.5|24702
1581426300000|2020-02-11 13:05:00|4497.5|4496.5|4497|4496.5|4498.5|4498|4495.5|4495|23689
1581426600000|2020-02-11 13:10:00|4496.5|4496|4500|4499|4500|4499|4495.5|4494|19172
1581426900000|2020-02-11 13:15:00|4499.5|4498.5|4498.5|4498|4501|4500|4498|4497|26161
1581427200000|2020-02-11 13:20:00|4498|4497.5|4493.5|4492.5|4498.5|4497.5|4493|4492.5|20712
1581427500000|2020-02-11 13:25:00|4493|4492|4497.5|4496.5|4499|4497.5|4492|4491.5|19562
1581427800000|2020-02-11 13:30:00|4497|4496|4492|4491.5|4497.5|4496.5|4492|4491.5|23796
1581428100000|2020-02-11 13:35:00|4491.5|4491|4493.5|4493|4494.5|4493.5|4490.5|4490|28869
1581428400000|2020-02-11 13:40:00|4494|4492.5|4501|4500|4502|4501|4493.5|4492.5|88624
1581428700000|2020-02-11 13:45:00|4500.5|4500.5|4506.5|4505.5|4508.5|4507.5|4500|4499.5|56665
1581429000000|2020-02-11 13:50:00|4506|4505|4503|4502|4507.5|4506.5|4502|4501.5|45115
1581429300000|2020-02-11 13:55:00|4503.5|4502.5|4504|4503|4504|4503|4500.5|4500|31485
1581429600000|2020-02-11 14:00:00|4503.5|4502.5|4505.5|4504.5|4506.5|4505.5|4501.5|4500.5|28411
1581429900000|2020-02-11 14:05:00|4506|4505|4501|4500.5|4506|4505|4500.5|4500|1023856
1581430200000|2020-02-11 14:10:00|4500.5|4500|4506|4505|4508.5|4507.5|4500.5|4500|36517
1581430500000|2020-02-11 14:15:00|4505.5|4504.5|4503.5|4502.5|4505.5|4505|4503|4502|26775
1581430800000|2020-02-11 14:20:00|4504|4503|4504|4503|4507|4506.5|4501.5|4501|57997
1581431100000|2020-02-11 14:25:00|4504.5|4503.5|4503|4502.5|4505|4504|4501.5|4501|63908
1581431400000|2020-02-11 14:30:00|4503.5|4502|4496.5|4496|4505|4503.5|4496|4495|149790
1581431700000|2020-02-11 14:35:00|4496|4495.5|4498.5|4497.5|4501.5|4500.5|4493|4492.5|57567
1581432000000|2020-02-11 14:40:00|4498|4497|4506|4505.5|4508|4507|4496|4495.5|62268
1581432300000|2020-02-11 14:45:00|4506.5|4505|4508|4507|4512|4511|4505.5|4505|57648
1581432600000|2020-02-11 14:50:00|4508.5|4507.5|4506|4505.5|4510|4509.5|4504|4503.5|76961
1581432900000|2020-02-11 14:55:00|4506.5|4506|4505.5|4504.5|4509.5|4508.5|4504.5|4504|51081
1581433200000|2020-02-11 15:00:00|4506|4505|4510.5|4510|4510.5|4510|4506|4505|89271
1581433500000|2020-02-11 15:05:00|4510|4509.5|4510|4509.5|4511|4510.5|4506.5|4506|110907
1581433800000|2020-02-11 15:10:00|4510.5|4510|4509|4508.5|4513|4512.5|4506.5|4506|162294
1581434100000|2020-02-11 15:15:00|4509.5|4509|4506.5|4505.5|4510.5|4510|4505|4504|73318
1581434400000|2020-02-11 15:20:00|4507|4506|4499.5|4498.5|4508.5|4508|4499.5|4498.5|84288
1581434700000|2020-02-11 15:25:00|4500|4499|4500|4499.5|4501.5|4501|4499.5|4498.5|57232
1581435000000|2020-02-11 15:30:00|4500.5|4500|4501|4500.5|4502.5|4502|4499.5|4499|58104
1581435300000|2020-02-11 15:35:00|4500.5|4500|4499|4498.5|4501.5|4501|4497|4496.5|54069
1581435600000|2020-02-11 15:40:00|4499.5|4499|4502|4501.5|4502|4501.5|4497.5|4497|79314
1581435900000|2020-02-11 15:45:00|4502.5|4502|4503|4502.5|4503.5|4503|4499.5|4499|59860
1581436200000|2020-02-11 15:50:00|4503.5|4503|4502.5|4502|4505|4504|4502.5|4502|77945
1581436500000|2020-02-11 15:55:00|4503|4501.5|4501.5|4501|4505|4504.5|4501.5|4501|85174
1581436800000|2020-02-11 16:00:00|4501|4500.5|4500.5|4499.5|4504.5|4504|4500|4499.5|83909
1581437100000|2020-02-11 16:05:00|4500|4499|4501.5|4501|4503|4502.5|4498.5|4498|93633
1581437400000|2020-02-11 16:10:00|4501|4500.5|4498|4497.5|4503|4502.5|4497.5|4497|94350
1581437700000|2020-02-11 16:15:00|4498.5|4498|4499.5|4499|4502|4501.5|4496|4495.5|74330
1581438000000|2020-02-11 16:20:00|4500|4499.5|4499|4498.5|4500.5|4500|4498|4497.5|62267
1581438300000|2020-02-11 16:25:00|4499.5|4499|4499.5|4498|4500.5|4500|4496|4495.5|138295
1581494400000|2020-02-12 08:00:00|4768|4320|4514.5|4513|4768|4524|4511|4320|116946
1581494700000|2020-02-12 08:05:00|4514|4513.5|4521.5|4520.5|4523.5|4523|4508|4507|158316
1581495000000|2020-02-12 08:10:00|4521|4520|4519|4518.5|4521|4520|4513.5|4513|46067
1581495300000|2020-02-12 08:15:00|4518.5|4518|4523.5|4522|4524.5|4524|4518|4517|87268
1581495600000|2020-02-12 08:20:00|4523|4521.5|4529|4528.5|4529.5|4529|4522.5|4521|77317
1581495900000|2020-02-12 08:25:00|4529.5|4529|4525.5|4525|4542.5|4542|4524|4523.5|80847
1581496200000|2020-02-12 08:30:00|4526|4524.5|4533|4532|4534|4533.5|4520.5|4519|177285
1581496500000|2020-02-12 08:35:00|4533.5|4532.5|4528|4527|4535.5|4534.5|4525.5|4525|108826
1581496800000|2020-02-12 08:40:00|4528.5|4527.5|4531|4530|4534|4533.5|4527|4526|64394
1581497100000|2020-02-12 08:45:00|4530.5|4530.5|4532.5|4531.5|4536|4535|4529.5|4528|94708
1581497400000|2020-02-12 08:50:00|4532|4531|4533|4532.5|4538.5|4537.5|4526.5|4525.5|136241
1581497700000|2020-02-12 08:55:00|4532.5|4532|4525.5|4524|4533.5|4532.5|4523|4522|49337
1581498000000|2020-02-12 09:00:00|4525|4524.5|4517|4516.5|4525.5|4524.5|4516.5|4515.5|66999
1581498300000|2020-02-12 09:05:00|4517.5|4516|4513.5|4512|4517.5|4516.5|4510|4509|61667
1581498600000|2020-02-12 09:10:00|4513|4512.5|4515.5|4515|4517|4516.5|4512|4510.5|39158
1581498900000|2020-02-12 09:15:00|4516|4514.5|4513|4512|4518.5|4518|4513|4512|34645
1581499200000|2020-02-12 09:20:00|4512.5|4512.5|4510.5|4509.5|4516|4515|4506.5|4505.5|56397
1581499500000|2020-02-12 09:25:00|4510|4510|4510|4509|4518|4517|4509|4508|61027
1581499800000|2020-02-12 09:30:00|4510.5|4509.5|4515|4514|4516.5|4516|4510|4509|37965
1581500100000|2020-02-12 09:35:00|4515.5|4514.5|4518|4517|4519|4518|4515.5|4514.5|16842
1581500400000|2020-02-12 09:40:00|4517|4516.5|4523|4522|4524.5|4523|4517|4516.5|30862
1581500700000|2020-02-12 09:45:00|4523.5|4522.5|4520|4518.5|4524|4523.5|4518|4517|37534
1581501000000|2020-02-12 09:50:00|4519.5|4519|4515|4514.5|4519.5|4519.5|4514|4513.5|42556
1581501300000|2020-02-12 09:55:00|4515.5|4514|4515|4514|4518|4517.5|4512.5|4511.5|37889
1581501600000|2020-02-12 10:00:00|4515.5|4514.5|4518.5|4517|4518.5|4517.5|4513|4512.5|41236
1581501900000|2020-02-12 10:05:00|4518|4518|4521|4520.5|4524.5|4524|4516|4515|43549
1581502200000|2020-02-12 10:10:00|4521.5|4521|4524.5|4523.5|4525.5|4525|4519.5|4519|26196
1581502500000|2020-02-12 10:15:00|4524|4523|4526.5|4526|4526.5|4526|4521.5|4520.5|39363
1581502800000|2020-02-12 10:20:00|4527.5|4527|4525|4524|4528|4527.5|4522.5|4521.5|54581
1581503100000|2020-02-12 10:25:00|4524.5|4524.5|4521.5|4521|4527|4526|4518|4517.5|108384
1581503400000|2020-02-12 10:30:00|4521|4520.5|4521|4520|4521|4520.5|4515.5|4514.5|24057
1581503700000|2020-02-12 10:35:00|4520.5|4519.5|4522.5|4522|4522.5|4522|4518|4517|13870
1581504000000|2020-02-12 10:40:00|4523|4522.5|4522|4521|4526|4525.5|4521|4520.5|63729
1581504300000|2020-02-12 10:45:00|4522.5|4521.5|4523.5|4522.5|4526|4525|4522|4521|20996
1581504600000|2020-02-12 10:50:00|4523|4522|4525|4524|4525|4524.5|4520.5|4519.5|23369
1581504900000|2020-02-12 10:55:00|4524.5|4523.5|4527|4526|4528.5|4527.5|4523.5|4523|77591
1581505200000|2020-02-12 11:00:00|4527.5|4526.5|4530|4529|4531|4530.5|4525.5|4524.5|69521
1581505500000|2020-02-12 11:05:00|4529.5|4529.5|4527|4526|4530|4529.5|4525|4524.5|90375
1581505800000|2020-02-12 11:10:00|4526.5|4525.5|4528.5|4527.5|4529.5|4528.5|4524.5|4524|39829
1581506100000|2020-02-12 11:15:00|4528|4528|4530.5|4530|4534|4533.5|4528|4528|42784
1581506400000|2020-02-12 11:20:00|4531|4529.5|4530|4529.5|4533.5|4533|4529.5|4529|30514
1581506700000|2020-02-12 11:25:00|4529.5|4529|4533.5|4532.5|4536|4535.5|4528.5|4528|93403
1581507000000|2020-02-12 11:30:00|4533|4532|4531|4530|4533|4532.5|4529|4528|14458
1581507300000|2020-02-12 11:35:00|4530.5|4530.5|4528.5|4527.5|4532|4531|4528.5|4527.5|18804
1581507600000|2020-02-12 11:40:00|4528|4527|4526|4525.5|4528.5|4527.5|4524.5|4524|12288
1581507900000|2020-02-12 11:45:00|4525.5|4525|4526|4524.5|4526|4525|4523.5|4523|11243
1581508200000|2020-02-12 11:50:00|4525.5|4524|4525|4524.5|4526|4525.5|4524.5|4524|10405
1581508500000|2020-02-12 11:55:00|4524.5|4524|4525|4524|4526.5|4526|4524|4523.5|20633
1581508800000|2020-02-12 12:00:00|4524.5|4523.5|4527.5|4526.5|4527.5|4526.5|4523.5|4523|17466
1581509100000|2020-02-12 12:05:00|4527|4526|4524.5|4523.5|4530|4528.5|4524|4523.5|12824
1581509400000|2020-02-12 12:10:00|4524|4523|4524|4523|4526.5|4526|4523.5|4523|16391
1581509700000|2020-02-12 12:15:00|4524.5|4523.5|4521.5|4520.5|4525.5|4524.5|4521|4520.5|14603
1581510000000|2020-02-12 12:20:00|4521|4520|4517.5|4516.5|4521|4520.5|4517|4516.5|30212
1581510300000|2020-02-12 12:25:00|4517|4516|4518|4517.5|4520|4519|4516|4515.5|9737
1581510600000|2020-02-12 12:30:00|4517.5|4517|4519.5|4519|4521.5|4520|4516|4515.5|21621
1581510900000|2020-02-12 12:35:00|4519|4518.5|4518.5|4517.5|4521|4520|4517.5|4517|24150
1581511200000|2020-02-12 12:40:00|4518|4518|4514.5|4513.5|4521|4520|4514|4513.5|40533
1581511500000|2020-02-12 12:45:00|4514|4513|4512|4511|4515|4514.5|4512|4511|19592
1581511800000|2020-02-12 12:50:00|4512.5|4511.5|4513|4512.5|4515|4514.5|4511.5|4510.5|29107
1581512100000|2020-02-12 12:55:00|4513.5|4513|4511.5|4510.5|4516.5|4516|4511.5|4510.5|28401
1581512400000|2020-02-12 13:00:00|4512|4511|4512.5|4511.5|4512.5|4512|4509.5|4509|35881
1581512700000|2020-02-12 13:05:00|4513|4512|4517.5|4516.5|4518.5|4517.5|4513|4512|25794
1581513000000|2020-02-12 13:10:00|4517|4517|4525|4524.5|4526.5|4525.5|4517|4517|64271
1581513300000|2020-02-12 13:15:00|4524.5|4524|4525.5|4524.5|4525.5|4524.5|4520.5|4520|42462
1581513600000|2020-02-12 13:20:00|4526|4525|4526.5|4526|4527.5|4526.5|4523.5|4523|28348
1581513900000|2020-02-12 13:25:00|4527|4526.5|4525.5|4524|4528.5|4527.5|4523.5|4523|36228
1581514200000|2020-02-12 13:30:00|4525|4524.5|4527.5|4527|4528|4527.5|4524|4523.5|32490
1581514500000|2020-02-12 13:35:00|4527|4526.5|4525|4524.5|4528|4527.5|4522.5|4522|25697
1581514800000|2020-02-12 13:40:00|4524.5|4524|4525|4524.5|4527|4526|4524|4523|35412
1581515100000|2020-02-12 13:45:00|4524.5|4524|4525.5|4524.5|4525.5|4524.5|4522.5|4522|71857
1581515400000|2020-02-12 13:50:00|4525|4525|4527|4526.5|4527|4526.5|4523|4522.5|29965
1581515700000|2020-02-12 13:55:00|4526.5|4526|4526|4525|4526.5|4526.5|4524.5|4523.5|47521
1581516000000|2020-02-12 14:00:00|4525.5|4525.5|4528.5|4527.5|4530|4529|4525|4524.5|76257
1581516300000|2020-02-12 14:05:00|4529|4528|4527.5|4526.5|4531.5|4531|4527.5|4526.5|34336
1581516600000|2020-02-12 14:10:00|4527|4526|4533.5|4532.5|4533.5|4533|4526|4525.5|28107
1581516900000|2020-02-12 14:15:00|4534|4533|4544.5|4543.5|4544.5|4543.5|4534|4533|36244
1581517200000|2020-02-12 14:20:00|4544|4543|4548.5|4547|4550|4549.5|4544|4543|49929
1581517500000|2020-02-12 14:25:00|4549|4547.5|4548|4547|4551|4550|4540.5|4540|86999
1581517800000|2020-02-12 14:30:00|4548.5|4547.5|4556.5|4555.5|4558|4557|4547.5|4546.5|152328
1581518100000|2020-02-12 14:35:00|4557|4556|4553|4552|4558.5|4557.5|4552|4551.5|113541
1581518400000|2020-02-12 14:40:00|4552.5|4551.5|4552|4551|4554.5|4554|4549|4548|59003
1581518700000|2020-02-12 14:45:00|4552.5|4551.5|4549|4548.5|4553|4552|4545.5|4545|50339
1581519000000|2020-02-12 14:50:00|4549.5|4549|4548.5|4547.5|4551.5|4550.5|4548|4547|53726
1581519300000|2020-02-12 14:55:00|4548|4547|4554|4553.5|4554.5|4554|4547|4546|169344
1581519600000|2020-02-12 15:00:00|4554.5|4554|4555.5|4554|4558|4557.5|4552|4551|83082
1581519900000|2020-02-12 15:05:00|4556|4554.5|4560.5|4559.5|4563|4562.5|4554|4553.5|100533
1581520200000|2020-02-12 15:10:00|4561|4560|4560|4559.5|4563|4562|4557|4556|82159
1581520500000|2020-02-12 15:15:00|4559.5|4559|4559|4558.5|4564.5|4563.5|4558.5|4558|106046
1581520800000|2020-02-12 15:20:00|4559.5|4559|4562.5|4562|4565.5|4565|4559|4558|121445
1581521100000|2020-02-12 15:25:00|4563|4562.5|4560.5|4560|4565.5|4564|4559|4558|137778
1581521400000|2020-02-12 15:30:00|4560|4559.5|4555.5|4554.5|4562|4561.5|4555|4554.5|147514
1581521700000|2020-02-12 15:35:00|4555|4555|4558.5|4558|4560.5|4560|4555|4554.5|70913
1581522000000|2020-02-12 15:40:00|4559|4558.5|4548|4547|4559.5|4558.5|4548|4546.5|83192
1581522300000|2020-02-12 15:45:00|4547.5|4547.5|4546|4545|4550|4549.5|4543|4542.5|73201
1581522600000|2020-02-12 15:50:00|4545.5|4544.5|4542.5|4542|4546.5|4546|4540.5|4540|66553
1581522900000|2020-02-12 15:55:00|4543|4542.5|4544|4543|4544|4543.5|4538|4537.5|78703
1581523200000|2020-02-12 16:00:00|4544.5|4543.5|4546|4545|4548|4547.5|4542.5|4542|68937
1581523500000|2020-02-12 16:05:00|4545.5|4544.5|4545.5|4545|4546|4545.5|4543|4542|40820
1581523800000|2020-02-12 16:10:00|4546|4545.5|4537|4536|4546|4545.5|4535.5|4534.5|101879
1581524100000|2020-02-12 16:15:00|4536.5|4536.5|4541|4539.5|4542.5|4542|4536|4535.5|90760
1581524400000|2020-02-12 16:20:00|4540.5|4540|4545|4544.5|4545.5|4545|4538.5|4538|81896
1581524700000|2020-02-12 16:25:00|4545.5|4545|4546|4545|4547|4546.5|4543.5|4543|69039
1581580800000|2020-02-13 08:00:00|5225|4390|4537.5|4535.5|5225|4553|4529.5|4390|262288
1581581100000|2020-02-13 08:05:00|4538|4537|4543|4541.5|4543.5|4542.5|4528|4527.5|65305
1581581400000|2020-02-13 08:10:00|4542.5|4541|4533|4531.5|4542.5|4541|4532|4531|52275
1581581700000|2020-02-13 08:15:00|4533.5|4532|4533.5|4532.5|4537.5|4537|4531|4530.5|41665
1581582000000|2020-02-13 08:20:00|4533|4532|4532.5|4531.5|4541.5|4540.5|4531.5|4531|53394
1581582300000|2020-02-13 08:25:00|4532|4531|4526.5|4525.5|4533|4532.5|4526.5|4525.5|53300
1581582600000|2020-02-13 08:30:00|4527|4526|4521.5|4520|4530|4529|4519|4517.5|62209
1581582900000|2020-02-13 08:35:00|4521|4519.5|4514|4512.5|4521|4520|4510|4509.5|80028
1581583200000|2020-02-13 08:40:00|4513.5|4513|4512|4511|4515.5|4514.5|4510|4509.5|53528
1581583500000|2020-02-13 08:45:00|4512.5|4511.5|4511|4510|4515.5|4514|4506|4505|85301
1581583800000|2020-02-13 08:50:00|4511.5|4510.5|4507|4505.5|4517.5|4517|4503.5|4503|62520
1581584100000|2020-02-13 08:55:00|4506.5|4506|4506|4505|4509.5|4509|4505|4504|48988
1581584400000|2020-02-13 09:00:00|4505.5|4505.5|4503.5|4502.5|4506|4505.5|4501|4500|118645
1581584700000|2020-02-13 09:05:00|4503|4502|4501|4500|4505|4504|4500|4499.5|85461
1581585000000|2020-02-13 09:10:00|4501.5|4500.5|4508|4507|4510.5|4509|4501.5|4500|45686
1581585300000|2020-02-13 09:15:00|4507.5|4506.5|4501|4499.5|4507.5|4507|4498.5|4497.5|42424
1581585600000|2020-02-13 09:20:00|4501.5|4500|4503.5|4503|4503.5|4503|4496.5|4496|53392
1581585900000|2020-02-13 09:25:00|4503|4502.5|4504|4503|4504.5|4503.5|4501|4500|28053
1581586200000|2020-02-13 09:30:00|4504.5|4503.5|4500|4499.5|4505.5|4505|4498.5|4497|85163
1581586500000|2020-02-13 09:35:00|4500.5|4500|4504.5|4503.5|4507.5|4506.5|4499.5|4499|45492
1581586800000|2020-02-13 09:40:00|4504|4502.5|4499.5|4498.5|4504|4503.5|4498|4497.5|60656
1581587100000|2020-02-13 09:45:00|4499|4498|4498.5|4497|4500.5|4500|4496|4495|47838
1581587400000|2020-02-13 09:50:00|4499.5|4497.5|4490|4489|4499.5|4499|4483.5|4482.5|123093
1581587700000|2020-02-13 09:55:00|4490.5|4489.5|4488|4487|4492|4490.5|4485.5|4485|142011
1581588000000|2020-02-13 10:00:00|4487.5|4486.5|4484|4483|4488|4487|4479.5|4478.5|91522
1581588300000|2020-02-13 10:05:00|4483.5|4482.5|4476.5|4475.5|4485.5|4485|4476|4475.5|129497
1581588600000|2020-02-13 10:10:00|4476|4475|4482.5|4481.5|4483.5|4483|4472.5|4471.5|141213
1581588900000|2020-02-13 10:15:00|4482|4482|4479.5|4478.5|4486|4485.5|4479.5|4478.5|31109
1581589200000|2020-02-13 10:20:00|4479|4478|4488|4487|4488.5|4488|4477|4476.5|62753
1581589500000|2020-02-13 10:25:00|4488.5|4487.5|4491|4490|4497|4496|4488|4487|39287
1581589800000|2020-02-13 10:30:00|4490.5|4489.5|4489|4488|4491|4490.5|4486|4485|45762
1581590100000|2020-02-13 10:35:00|4488.5|4487.5|4487.5|4486.5|4489.5|4488.5|4483.5|4483|54202
1581590400000|2020-02-13 10:40:00|4488|4487|4488|4487.5|4492.5|4492|4485.5|4484.5|38517
1581590700000|2020-02-13 10:45:00|4487.5|4487|4487|4486|4490.5|4490|4484.5|4484|65055
1581591000000|2020-02-13 10:50:00|4486.5|4485.5|4491|4489.5|4495|4494|4486|4485.5|72731
1581591300000|2020-02-13 10:55:00|4490.5|4490|4488.5|4487.5|4492.5|4491.5|4488|4487|26862
1581591600000|2020-02-13 11:00:00|4489|4488|4483.5|4482.5|4490|4489|4478.5|4478|105154
1581591900000|2020-02-13 11:05:00|4484|4483|4481.5|4480.5|4484.5|4484|4475.5|4475|70690
1581592200000|2020-02-13 11:10:00|4481|4480|4477.5|4476.5|4483|4482|4476|4475.5|54559
1581592500000|2020-02-13 11:15:00|4477|4476|4482.5|4481.5|4485.5|4484|4477|4476|26863
1581592800000|2020-02-13 11:20:00|4482|4482|4486|4485|4488.5|4487|4479.5|4478.5|29752
1581593100000|2020-02-13 11:25:00|4485.5|4484.5|4481.5|4480.5|4485.5|4484.5|4479|4478|45006
1581593400000|2020-02-13 11:30:00|4480.5|4480|4479|4478|4482|4481|4477.5|4477|119611
1581593700000|2020-02-13 11:35:00|4479.5|4478.5|4483.5|4482.5|4487.5|4487|4479|4478|65552
1581594000000|2020-02-13 11:40:00|4484|4483|4482|4481|4484.5|4483.5|4479.5|4478.5|30258
1581594300000|2020-02-13 11:45:00|4481.5|4480.5|4486|4485|4488.5|4487.5|4481.5|4480.5|65739
1581594600000|2020-02-13 11:50:00|4485.5|4484.5|4485|4484|4490.5|4490|4484.5|4484|43216
1581594900000|2020-02-13 11:55:00|4484.5|4483.5|4488|4486.5|4488.5|4487.5|4481|4480.5|29856
1581595200000|2020-02-13 12:00:00|4488.5|4487|4495|4494|4495.5|4495|4488|4486.5|211145
1581595500000|2020-02-13 12:05:00|4495.5|4494.5|4495.5|4494.5|4501|4500|4494|4493.5|32039
1581595800000|2020-02-13 12:10:00|4495|4494|4490|4489|4495|4494|4489.5|4489|21704
1581596100000|2020-02-13 12:15:00|4489.5|4488.5|4486|4485|4491|4490|4485.5|4485|64750
1581596400000|2020-02-13 12:20:00|4486.5|4485.5|4481.5|4480.5|4487.5|4486.5|4481|4480.5|31238
1581596700000|2020-02-13 12:25:00|4481|4480|4483.5|4482.5|4483.5|4482.5|4479|4478|210043
1581597000000|2020-02-13 12:30:00|4484|4483|4482.5|4481.5|4484.5|4483.5|4481.5|4480.5|19042
1581597300000|2020-02-13 12:35:00|4482|4482|4481.5|4480.5|4483.5|4482.5|4481.5|4480.5|23916
1581597600000|2020-02-13 12:40:00|4480.5|4480|4481|4480|4483|4482.5|4479.5|4478.5|31633
1581597900000|2020-02-13 12:45:00|4481.5|4480.5|4480|4479|4484.5|4483.5|4480|4479|21808
1581598200000|2020-02-13 12:50:00|4480.5|4479.5|4481|4480|4482.5|4482|4479.5|4478.5|40530
1581598500000|2020-02-13 12:55:00|4481.5|4480.5|4492|4491|4492|4491|4481|4480|11966
1581598800000|2020-02-13 13:00:00|4491.5|4490.5|4493.5|4492.5|4494|4493|4490|4489|25825
1581599100000|2020-02-13 13:05:00|4494|4493|4487.5|4486.5|4495|4494.5|4487|4486|34405
1581599400000|2020-02-13 13:10:00|4487|4486|4490|4489|4490|4489|4483.5|4483|31360
1581599700000|2020-02-13 13:15:00|4490.5|4489.5|4494.5|4493|4495|4494|4489|4488.5|22511
1581600000000|2020-02-13 13:20:00|4495|4493.5|4497|4496|4499.5|4498.5|4493|4492.5|36728
1581600300000|2020-02-13 13:25:00|4496.5|4495.5|4494.5|4493.5|4500|4499.5|4494.5|4493|62818
1581600600000|2020-02-13 13:30:00|4495|4494|4495.5|4494|4497.5|4497|4494.5|4493.5|34026
1581600900000|2020-02-13 13:35:00|4496|4494.5|4497.5|4497|4500|4499|4493.5|4492.5|36296
1581601200000|2020-02-13 13:40:00|4498|4496.5|4500|4498.5|4500|4499.5|4497|4496.5|34337
1581601500000|2020-02-13 13:45:00|4500.5|4499|4499.5|4498.5|4500.5|4499.5|4496|4495|20204
1581601800000|2020-02-13 13:50:00|4499|4498|4508.5|4507.5|4508.5|4508|4498.5|4498|50981
1581602100000|2020-02-13 13:55:00|4508|4507|4509.5|4508.5|4512|4511.5|4506|4505.5|39868
1581602400000|2020-02-13 14:00:00|4510|4509|4516|4515|4518|4517|4509.5|4508.5|68953
1581602700000|2020-02-13 14:05:00|4515.5|4514.5|4522|4521|4522|4521|4514.5|4513.5|37656
1581603000000|2020-02-13 14:10:00|4521.5|4520.5|4523|4521.5|4524.5|4523.5|4517.5|4516.5|25179
1581603300000|2020-02-13 14:15:00|4522.5|4522|4521|4520|4525|4524|4520.5|4520|31526
1581603600000|2020-02-13 14:20:00|4521.5|4519.5|4519.5|4518.5|4521.5|4519.5|4517|4516|23062
1581603900000|2020-02-13 14:25:00|4520|4519|4520.5|4519.5|4524|4523.5|4520|4518.5|72610
1581604200000|2020-02-13 14:30:00|4521|4520|4521|4520|4523|4522|4513.5|4512.5|141437
1581604500000|2020-02-13 14:35:00|4520.5|4520.5|4539.5|4539|4543|4541.5|4520|4519.5|175907
1581604800000|2020-02-13 14:40:00|4539|4538.5|4532|4531|4540|4539|4525|4523.5|187441
1581605100000|2020-02-13 14:45:00|4532.5|4531.5|4531.5|4530.5|4539.5|4538.5|4529|4528.5|131938
1581605400000|2020-02-13 14:50:00|4532|4531|4537.5|4536.5|4537.5|4537|4530.5|4529.5|92760
1581605700000|2020-02-13 14:55:00|4538|4537|4519.5|4518|4538.5|4538|4516.5|4515.5|103405
1581606000000|2020-02-13 15:00:00|4519|4517.5|4510.5|4509.5|4523.5|4522.5|4510.5|4509.5|84633
1581606300000|2020-02-13 15:05:00|4510|4509|4516|4515|4518.5|4517|4507|4505.5|46450
1581606600000|2020-02-13 15:10:00|4516.5|4515.5|4521.5|4520.5|4525|4523.5|4516.5|4515.5|44137
1581606900000|2020-02-13 15:15:00|4521|4520|4524|4523|4524|4523|4517.5|4517|49761
1581607200000|2020-02-13 15:20:00|4523.5|4522.5|4524|4523|4525|4524.5|4518|4517.5|91444
1581607500000|2020-02-13 15:25:00|4523.5|4522.5|4522|4521|4526.5|4526|4519.5|4519|70569
1581607800000|2020-02-13 15:30:00|4522.5|4521.5|4520|4519.5|4525|4524.5|4516.5|4516|252732
1581608100000|2020-02-13 15:35:00|4519.5|4519|4515.5|4514.5|4520|4519.5|4513.5|4513|68431
1581608400000|2020-02-13 15:40:00|4515|4514|4515|4514|4519.5|4518.5|4513.5|4512.5|57841
1581608700000|2020-02-13 15:45:00|4515.5|4514.5|4523|4522|4524.5|4523.5|4515.5|4514.5|227853
1581609000000|2020-02-13 15:50:00|4523.5|4522.5|4523.5|4522|4524.5|4524|4519.5|4518.5|47549
1581609300000|2020-02-13 15:55:00|4523|4522.5|4525.5|4524.5|4526.5|4526|4521|4520.5|46595
1581609600000|2020-02-13 16:00:00|4526|4525|4527.5|4526.5|4531|4530|4524.5|4524|142128
1581609900000|2020-02-13 16:05:00|4528|4527|4526.5|4525.5|4529.5|4529|4525.5|4525|39455
1581610200000|2020-02-13 16:10:00|4526|4525|4525|4524|4530|4529|4524.5|4524|63922
1581610500000|2020-02-13 16:15:00|4525.5|4524.5|4526.5|4526|4526.5|4526|4522|4521.5|53596
1581610800000|2020-02-13 16:20:00|4526|4525.5|4532|4531.5|4539.5|4533|4524|4523.5|131569
1581611100000|2020-02-13 16:25:00|4531.5|4531|4531.5|4530|4532|4531|4527.5|4527|234709
1581667200000|2020-02-14 08:00:00|4555|4531|4543.5|4540.5|4555|4550.5|4536|4513.5|63206
1581667500000|2020-02-14 08:05:00|4543|4541|4533|4531.5|4543.5|4541|4528|4527|54035
1581667800000|2020-02-14 08:10:00|4532.5|4531|4540.5|4539|4543|4541.5|4530.5|4529|118231
1581668100000|2020-02-14 08:15:00|4540|4538.5|4539.5|4538.5|4541.5|4540.5|4533.5|4532|60899
1581668400000|2020-02-14 08:20:00|4539|4538|4533|4532|4539|4538|4533|4531.5|38580
1581668700000|2020-02-14 08:25:00|4533.5|4532.5|4530|4528.5|4538|4537|4527|4526.5|31110
1581669000000|2020-02-14 08:30:00|4530.5|4529|4528.5|4527|4535|4534|4526.5|4525.5|42718
1581669300000|2020-02-14 08:35:00|4528|4527.5|4531.5|4530|4534.5|4533.5|4527.5|4527|28420
1581669600000|2020-02-14 08:40:00|4531|4530.5|4531|4530.5|4532.5|4532|4526|4525.5|29896
1581669900000|2020-02-14 08:45:00|4531.5|4531|4533|4532|4534|4533|4530.5|4530|34583
1581670200000|2020-02-14 08:50:00|4533.5|4532.5|4534.5|4534|4536|4535.5|4532|4531.5|25932
1581670500000|2020-02-14 08:55:00|4534|4533.5|4535.5|4534|4536.5|4536|4533.5|4532.5|25358
1581670800000|2020-02-14 09:00:00|4535|4533.5|4529.5|4529|4535|4534|4529.5|4528.5|39363
1581671100000|2020-02-14 09:05:00|4529|4528.5|4526|4525.5|4530.5|4530|4525|4524|62153
1581671400000|2020-02-14 09:10:00|4526.5|4526|4532.5|4531.5|4532.5|4532|4526.5|4525.5|43474
1581671700000|2020-02-14 09:15:00|4532|4531|4540.5|4539.5|4541.5|4540|4529.5|4528.5|61827
1581672000000|2020-02-14 09:20:00|4540|4539|4532|4531|4540.5|4540|4531|4530|19195
1581672300000|2020-02-14 09:25:00|4532.5|4531.5|4534.5|4533.5|4540.5|4539.5|4530.5|4530|48929
1581672600000|2020-02-14 09:30:00|4535|4534|4531|4530|4535.5|4534.5|4529.5|4528.5|22586
1581672900000|2020-02-14 09:35:00|4530.5|4529.5|4529.5|4528.5|4531.5|4530.5|4529.5|4528|28692
1581673200000|2020-02-14 09:40:00|4530|4529|4527.5|4527|4538.5|4537|4527|4526|31540
1581673500000|2020-02-14 09:45:00|4527|4526.5|4531.5|4531|4532|4531|4527|4526|44345
1581673800000|2020-02-14 09:50:00|4531|4530.5|4527.5|4526.5|4531.5|4530.5|4526.5|4526|24913
1581674100000|2020-02-14 09:55:00|4527|4527|4529|4528|4530.5|4530|4526.5|4526|25530
1581674400000|2020-02-14 10:00:00|4529.5|4528.5|4532.5|4531.5|4533.5|4533|4528.5|4528|49974
1581674700000|2020-02-14 10:05:00|4533|4532|4533.5|4532.5|4533.5|4533|4530|4529|16923
1581675000000|2020-02-14 10:10:00|4533|4532|4542|4541|4542|4541.5|4531.5|4531|41161
1581675300000|2020-02-14 10:15:00|4541.5|4540.5|4539.5|4538.5|4546.5|4546|4538|4537|91537
1581675600000|2020-02-14 10:20:00|4539|4539|4540|4539|4544.5|4544|4539|4538.5|91647
1581675900000|2020-02-14 10:25:00|4540.5|4539.5|4540|4539|4542|4541|4538.5|4537.5|27471
1581676200000|2020-02-14 10:30:00|4539.5|4538.5|4541.5|4540.5|4542.5|4542|4537|4536|30751
1581676500000|2020-02-14 10:35:00|4542|4541|4546.5|4546|4549|4548|4542|4540.5|74135
1581676800000|2020-02-14 10:40:00|4547|4546.5|4558|4557|4558|4557|4547|4546.5|44388
1581677100000|2020-02-14 10:45:00|4557.5|4556.5|4557.5|4556.5|4564.5|4563.5|4555.5|4554.5|53167
1581677400000|2020-02-14 10:50:00|4557|4556|4550.5|4549.5|4557.5|4556.5|4549|4548.5|82196
1581677700000|2020-02-14 10:55:00|4551|4550|4547.5|4547|4551|4550|4545|4544.5|70770
1581678000000|2020-02-14 11:00:00|4548|4547.5|4549|4548|4553.5|4552|4547.5|4547.5|31452
1581678300000|2020-02-14 11:05:00|4548.5|4547.5|4544.5|4543.5|4549.5|4549|4544|4543|12804
1581678600000|2020-02-14 11:10:00|4545|4544|4548.5|4547.5|4551.5|4550.5|4542.5|4542|39591
1581678900000|2020-02-14 11:15:00|4549|4548|4552.5|4551|4552.5|4552|4549|4548|17883
1581679200000|2020-02-14 11:20:00|4552|4550.5|4555.5|4554.5|4558.5|4557|4551|4550.5|12846
1581679500000|2020-02-14 11:25:00|4556|4555|4558.5|4557.5|4562|4561|4556|4555|18590
1581679800000|2020-02-14 11:30:00|4559|4558|4556|4555|4560|4559.5|4555.5|4554.5|19341
1581680100000|2020-02-14 11:35:00|4556.5|4555.5|4555|4554.5|4559|4558|4555|4554.5|14141
1581680400000|2020-02-14 11:40:00|4555.5|4555|4555.5|4555|4557|4556|4553.5|4553|23736
1581680700000|2020-02-14 11:45:00|4556|4554.5|4550|4549|4556|4555|4550|4549|22644
1581681000000|2020-02-14 11:50:00|4549.5|4549.5|4551.5|4550.5|4553.5|4553|4549.5|4549|10952
1581681300000|2020-02-14 11:55:00|4551|4550|4552.5|4552|4553|4552|4549.5|4549|14281
1581681600000|2020-02-14 12:00:00|4553|4552.5|4555|4554|4555|4554|4552.5|4551.5|5933
1581681900000|2020-02-14 12:05:00|4554.5|4553.5|4548|4547.5|4555|4553.5|4548|4547.5|12568
1581682200000|2020-02-14 12:10:00|4547.5|4547|4549|4548|4549.5|4549|4547.5|4546.5|13052
1581682500000|2020-02-14 12:15:00|4549.5|4548.5|4549.5|4548.5|4553|4552|4549.5|4548|12140
1581682800000|2020-02-14 12:20:00|4550|4549|4545|4544|4551|4550|4544.5|4544|12592
1581683100000|2020-02-14 12:25:00|4544.5|4543.5|4543.5|4542.5|4545|4544.5|4543.5|4542.5|11616
1581683400000|2020-02-14 12:30:00|4544|4543|4541.5|4541|4544|4543.5|4541.5|4541|21183
1581683700000|2020-02-14 12:35:00|4542|4541.5|4546.5|4545|4551.5|4550.5|4541.5|4541|27150
1581684000000|2020-02-14 12:40:00|4546|4544.5|4544|4543|4547|4546.5|4543|4542.5|137311
1581684300000|2020-02-14 12:45:00|4544.5|4543.5|4546|4545|4547|4546.5|4543.5|4543|16327
1581684600000|2020-02-14 12:50:00|4545.5|4544.5|4547|4546|4548|4547|4544|4543.5|16524
1581684900000|2020-02-14 12:55:00|4547.5|4546.5|4549|4548|4551|4550.5|4546.5|4546|18390
1581685200000|2020-02-14 13:00:00|4548.5|4547.5|4554|4553.5|4554|4553.5|4547.5|4547|30554
1581685500000|2020-02-14 13:05:00|4554.5|4553|4557|4556|4557|4556|4552.5|4551.5|17069
1581685800000|2020-02-14 13:10:00|4556.5|4555.5|4551.5|4550.5|4557|4555.5|4551|4550|18314
1581686100000|2020-02-14 13:15:00|4551|4550|4553|4552|4554|4553.5|4549.5|4548.5|30170
1581686400000|2020-02-14 13:20:00|4552.5|4551.5|4555|4554.5|4555|4554.5|4551.5|4550.5|18110
1581686700000|2020-02-14 13:25:00|4555.5|4554|4550.5|4549.5|4556|4554|4550|4549.5|13458
1581687000000|2020-02-14 13:30:00|4550|4549|4547.5|4546|4553|4552.5|4547|4545.5|56434
1581687300000|2020-02-14 13:35:00|4547|4545.5|4546|4544.5|4549.5|4548.5|4545|4544.5|29927
1581687600000|2020-02-14 13:40:00|4545.5|4544|4543.5|4542.5|4546.5|4545.5|4542|4541.5|24141
1581687900000|2020-02-14 13:45:00|4544|4543|4543|4542|4544|4543|4539.5|4538|29139
1581688200000|2020-02-14 13:50:00|4542.5|4541.5|4543|4542.5|4543.5|4542.5|4539|4538.5|24305
1581688500000|2020-02-14 13:55:00|4542.5|4542|4540.5|4539.5|4545|4544|4540|4539|29196
1581688800000|2020-02-14 14:00:00|4540|4539|4546.5|4545.5|4546.5|4546|4539.5|4538.5|20827
1581689100000|2020-02-14 14:05:00|4547|4546|4545|4544|4549|4548.5|4544|4543.5|26640
1581689400000|2020-02-14 14:10:00|4544.5|4543.5|4542|4541|4545|4544.5|4541|4540.5|33078
1581689700000|2020-02-14 14:15:00|4541.5|4541.5|4538|4537.5|4543|4542.5|4537|4536|36214
1581690000000|2020-02-14 14:20:00|4538.5|4538|4543|4542.5|4544.5|4543.5|4538|4537.5|35320
1581690300000|2020-02-14 14:25:00|4542.5|4542|4548|4547|4548|4547|4539.5|4538.5|43809
1581690600000|2020-02-14 14:30:00|4548.5|4547.5|4538|4537.5|4550.5|4550|4538|4537.5|58018
1581690900000|2020-02-14 14:35:00|4538.5|4538|4537.5|4536.5|4538.5|4538|4530|4529.5|51995
1581691200000|2020-02-14 14:40:00|4537|4536|4543.5|4543|4545|4544|4536.5|4536|65342
1581691500000|2020-02-14 14:45:00|4543|4542.5|4541.5|4540|4545.5|4544.5|4539|4538|38594
1581691800000|2020-02-14 14:50:00|4542|4540.5|4535|4533.5|4543|4542|4533|4532|53020
1581692100000|2020-02-14 14:55:00|4534.5|4534|4538.5|4537.5|4540.5|4540|4534|4533.5|54955
1581692400000|2020-02-14 15:00:00|4538|4537|4538.5|4537.5|4543.5|4543|4538|4537|56420
1581692700000|2020-02-14 15:05:00|4538|4537|4540|4539|4541|4540|4535|4534.5|53521
1581693000000|2020-02-14 15:10:00|4540.5|4539.5|4538|4537.5|4542|4541|4537|4536|51269
1581693300000|2020-02-14 15:15:00|4537.5|4537|4539.5|4538.5|4543|4542|4536.5|4535.5|44374
1581693600000|2020-02-14 15:20:00|4540|4539|4537|4536|4540.5|4539.5|4536.5|4536|33160
1581693900000|2020-02-14 15:25:00|4536.5|4535.5|4535|4534|4540|4539.5|4534.5|4533.5|71893
1581694200000|2020-02-14 15:30:00|4534.5|4533.5|4537.5|4537|4540|4539|4533|4532.5|60338
1581694500000|2020-02-14 15:35:00|4537|4536.5|4540.5|4540|4540.5|4540|4535|4534.5|50124
1581694800000|2020-02-14 15:40:00|4541|4540.5|4536.5|4536|4541|4540.5|4535|4534.5|63510
1581695100000|2020-02-14 15:45:00|4537|4536.5|4534.5|4533.5|4538|4537.5|4532.5|4532|44024
1581695400000|2020-02-14 15:50:00|4534|4534|4534.5|4533.5|4536.5|4536|4533.5|4533|36162
1581695700000|2020-02-14 15:55:00|4534|4533|4532.5|4532|4536.5|4536|4531.5|4531|67369
1581696000000|2020-02-14 16:00:00|4533|4531.5|4528|4527|4533|4532.5|4526.5|4526|56538
1581696300000|2020-02-14 16:05:00|4528.5|4527.5|4522.5|4521.5|4530.5|4529.5|4520.5|4520|93686
1581696600000|2020-02-14 16:10:00|4522|4522|4522|4521.5|4525|4524.5|4521|4520.5|60785
1581696900000|2020-02-14 16:15:00|4522.5|4521|4522.5|4521.5|4524|4523.5|4520|4519.5|79949
1581697200000|2020-02-14 16:20:00|4523|4522|4522|4521|4525|4524.5|4520.5|4520|281813
1581697500000|2020-02-14 16:25:00|4521.5|4521.5|4519.5|4518.5|4522|4521.5|4517.5|4516.5|62571
1581926400000|2020-02-17 08:00:00|4548|4520|4539.5|4538.5|4565.5|4555|4538|4520|79320
1581926700000|2020-02-17 08:05:00|4539|4538|4547|4546|4547|4546|4535|4533.5|60252
1581927000000|2020-02-17 08:10:00|4546.5|4546.5|4555|4554|4557|4556|4540.5|4539.5|34092
1581927300000|2020-02-17 08:15:00|4555.5|4554.5|4555.5|4555|4556|4555.5|4550.5|4550|63290
1581927600000|2020-02-17 08:20:00|4555|4554.5|4559|4557.5|4559|4558|4548|4547|42232
1581927900000|2020-02-17 08:25:00|4559.5|4558|4557|4555.5|4561.5|4561|4555|4553.5|65142
1581928200000|2020-02-17 08:30:00|4556.5|4555|4558|4557.5|4560|4559.5|4555|4554|43903
1581928500000|2020-02-17 08:35:00|4558.5|4558|4551.5|4551|4559|4558.5|4548|4547|35645
1581928800000|2020-02-17 08:40:00|4551|4550.5|4549.5|4548.5|4551.5|4551|4548|4547|32212
1581929100000|2020-02-17 08:45:00|4549|4549|4554.5|4553.5|4556|4555.5|4548.5|4548|38697
1581929400000|2020-02-17 08:50:00|4555|4554|4554|4553|4557|4556|4553|4552|48757
1581929700000|2020-02-17 08:55:00|4553.5|4552.5|4549|4548|4554.5|4554|4547.5|4547|52070
1581930000000|2020-02-17 09:00:00|4548.5|4547.5|4546|4545|4549|4548.5|4543|4542.5|26274
1581930300000|2020-02-17 09:05:00|4546.5|4545.5|4543|4542|4546.5|4546|4543|4542|21606
1581930600000|2020-02-17 09:10:00|4543.5|4542.5|4542.5|4541.5|4547|4546|4542|4541.5|24358
1581930900000|2020-02-17 09:15:00|4542|4542|4536.5|4535.5|4542.5|4542|4536|4535.5|26193
1581931200000|2020-02-17 09:20:00|4536|4536|4537.5|4536.5|4542|4540.5|4535.5|4535|25558
1581931500000|2020-02-17 09:25:00|4538|4537|4537|4536.5|4539|4538.5|4536|4535.5|11939
1581931800000|2020-02-17 09:30:00|4536.5|4536|4537|4536|4538|4537|4534.5|4534|26874
1581932100000|2020-02-17 09:35:00|4536.5|4535.5|4534.5|4534|4536.5|4535.5|4533.5|4533|16863
1581932400000|2020-02-17 09:40:00|4534|4533.5|4536|4535|4536.5|4536|4533|4532.5|16809
1581932700000|2020-02-17 09:45:00|4536.5|4536|4538|4537|4538|4537.5|4535.5|4534.5|32527
1581933000000|2020-02-17 09:50:00|4537.5|4537.5|4538.5|4538|4539|4538.5|4536|4535.5|36597
1581933300000|2020-02-17 09:55:00|4538|4537.5|4541|4540|4542|4541.5|4538|4537.5|18753
1581933600000|2020-02-17 10:00:00|4541.5|4540.5|4538|4537.5|4541.5|4540.5|4538|4537|13624
1581933900000|2020-02-17 10:05:00|4538.5|4538|4538|4537|4539.5|4538.5|4536.5|4536|20523
1581934200000|2020-02-17 10:10:00|4537.5|4536.5|4537|4536|4539|4538.5|4535.5|4535|25990
1581934500000|2020-02-17 10:15:00|4537.5|4536.5|4533.5|4532.5|4538|4537.5|4532|4531|54190
1581934800000|2020-02-17 10:20:00|4534|4533|4536.5|4535.5|4537|4536.5|4533.5|4533|22702
1581935100000|2020-02-17 10:25:00|4537|4536|4536|4534.5|4538.5|4538|4534.5|4533.5|17692
1581935400000|2020-02-17 10:30:00|4535.5|4535|4536|4535|4540|4539|4535.5|4535|47456
1581935700000|2020-02-17 10:35:00|4536.5|4535.5|4535.5|4534.5|4538.5|4538|4535.5|4534.5|24155
1581936000000|2020-02-17 10:40:00|4535|4534|4537.5|4536.5|4537.5|4536.5|4533|4532.5|30987
1581936300000|2020-02-17 10:45:00|4538|4537|4538|4537.5|4539|4538.5|4537.5|4537|20327
1581936600000|2020-02-17 10:50:00|4537.5|4537|4535.5|4534.5|4538|4537|4534|4533.5|27276
1581936900000|2020-02-17 10:55:00|4535|4534|4533.5|4533|4535.5|4534.5|4532|4531|46995
1581937200000|2020-02-17 11:00:00|4533|4532.5|4534|4533.5|4534.5|4533.5|4529.5|4529|65481
1581937500000|2020-02-17 11:05:00|4534.5|4533|4537|4535.5|4537|4536|4534|4533|12392
1581937800000|2020-02-17 11:10:00|4536.5|4536|4532.5|4531.5|4536.5|4536|4532|4531.5|18416
1581938100000|2020-02-17 11:15:00|4533|4532|4536.5|4535.5|4536.5|4536|4531|4530.5|33088
1581938400000|2020-02-17 11:20:00|4536|4535|4535.5|4535|4536|4535.5|4534.5|4534|9884
1581938700000|2020-02-17 11:25:00|4535|4534.5|4538|4537|4538|4537|4535|4534.5|19182
1581939000000|2020-02-17 11:30:00|4538.5|4537.5|4541.5|4540.5|4542.5|4542|4537.5|4537|26496
1581939300000|2020-02-17 11:35:00|4541|4540|4539|4538|4541.5|4540|4538.5|4537.5|9717
1581939600000|2020-02-17 11:40:00|4539.5|4538.5|4537|4536|4539.5|4539|4537|4536|8026
1581939900000|2020-02-17 11:45:00|4536.5|4535.5|4539.5|4538.5|4539.5|4538.5|4535.5|4535|18104
1581940200000|2020-02-17 11:50:00|4539|4538|4540|4539|4540|4539|4537|4536.5|49900
1581940500000|2020-02-17 11:55:00|4540.5|4539.5|4540.5|4540|4541.5|4540|4539|4538|31577
1581940800000|2020-02-17 12:00:00|4541|4540.5|4537.5|4536.5|4541.5|4541|4536.5|4536|12857
1581941100000|2020-02-17 12:05:00|4537|4536|4538|4537|4538|4537.5|4536.5|4536|9753
1581941400000|2020-02-17 12:10:00|4537.5|4537.5|4537|4536|4537.5|4537.5|4536|4535.5|8594
1581941700000|2020-02-17 12:15:00|4537.5|4536.5|4537|4536.5|4538.5|4538|4536|4535.5|31168
1581942000000|2020-02-17 12:20:00|4536.5|4536|4538|4537.5|4538.5|4538|4536.5|4536|22078
1581942300000|2020-02-17 12:25:00|4537.5|4537|4539.5|4538.5|4541.5|4541|4537.5|4537|19615
1581942600000|2020-02-17 12:30:00|4539|4539|4538|4537|4539|4539|4537|4536|16957
1581942900000|2020-02-17 12:35:00|4537.5|4537.5|4538|4537.5|4540.5|4540|4537.5|4537.5|24821
1581943200000|2020-02-17 12:40:00|4538.5|4538|4536.5|4536|4540.5|4539.5|4536.5|4536|11906
1581943500000|2020-02-17 12:45:00|4537|4536.5|4540.5|4540|4541|4540|4537|4536|31146
1581943800000|2020-02-17 12:50:00|4540|4539.5|4536|4535.5|4540.5|4540|4536|4535.5|21424
1581944100000|2020-02-17 12:55:00|4536.5|4536|4537|4536.5|4537.5|4537|4536.5|4536|11026
1581944400000|2020-02-17 13:00:00|4537.5|4537|4535|4534.5|4537.5|4537|4534.5|4534|17491
1581944700000|2020-02-17 13:05:00|4535.5|4535|4536|4535|4536|4535|4534.5|4534|11754
1581945000000|2020-02-17 13:10:00|4535.5|4534.5|4532|4531.5|4535.5|4535|4532|4531.5|20509
1581945300000|2020-02-17 13:15:00|4532.5|4532|4530.5|4530|4534|4533.5|4530.5|4530|16611
1581945600000|2020-02-17 13:20:00|4530|4529.5|4531.5|4531|4532|4531.5|4528.5|4527.5|35693
1581945900000|2020-02-17 13:25:00|4532|4531.5|4531.5|4531|4534|4533|4530.5|4530|24265
1581946200000|2020-02-17 13:30:00|4531|4530.5|4527|4526|4531|4530.5|4525.5|4525|31939
1581946500000|2020-02-17 13:35:00|4527.5|4526.5|4531.5|4530.5|4532.5|4532|4525.5|4525|45216
1581946800000|2020-02-17 13:40:00|4531|4530|4529.5|4528.5|4531.5|4531|4528|4527.5|20974
1581947100000|2020-02-17 13:45:00|4530|4529|4529|4528.5|4531.5|4531|4529|4528.5|13515
1581947400000|2020-02-17 13:50:00|4528.5|4528|4532|4531.5|4532|4531.5|4528.5|4528|30884
1581947700000|2020-02-17 13:55:00|4532.5|4532|4534|4533.5|4534|4533.5|4529.5|4529|36039
1581948000000|2020-02-17 14:00:00|4534.5|4534|4534.5|4534|4535|4534.5|4533|4532.5|16794
1581948300000|2020-02-17 14:05:00|4535|4534.5|4533.5|4533|4535|4534.5|4532|4531.5|25169
1581948600000|2020-02-17 14:10:00|4534|4533.5|4533.5|4533|4534.5|4534|4532|4531.5|15500
1581948900000|2020-02-17 14:15:00|4533|4532.5|4532.5|4532|4533.5|4533|4532|4531.5|20101
1581949200000|2020-02-17 14:20:00|4532|4531.5|4531|4530.5|4534.5|4534|4531|4530.5|23555
1581949500000|2020-02-17 14:25:00|4531.5|4531|4531|4530.5|4533.5|4532.5|4531|4530.5|25425
1581949800000|2020-02-17 14:30:00|4531.5|4531|4528|4527.5|4532.5|4531.5|4527.5|4527|49280
1581950100000|2020-02-17 14:35:00|4528.5|4528|4529|4528.5|4530.5|4530|4528|4527.5|36818
1581950400000|2020-02-17 14:40:00|4528.5|4528|4530.5|4530|4531.5|4530.5|4528.5|4528|17352
1581950700000|2020-02-17 14:45:00|4530|4529.5|4532|4531.5|4533.5|4533|4528.5|4528|56883
1581951000000|2020-02-17 14:50:00|4531.5|4531|4530.5|4530|4531.5|4531|4528.5|4528|39126
1581951300000|2020-02-17 14:55:00|4531|4530.5|4532.5|4532|4532.5|4532|4530.5|4530|14712
1581951600000|2020-02-17 15:00:00|4533|4532.5|4530.5|4530|4533|4532.5|4530|4529.5|61716
1581951900000|2020-02-17 15:05:00|4530|4529.5|4527|4526.5|4531|4530.5|4524|4520|112997
1581952200000|2020-02-17 15:10:00|4527.5|4527|4528|4527.5|4529|4528.5|4527|4526.5|34259
1581952500000|2020-02-17 15:15:00|4528.5|4528|4529|4528|4530|4529.5|4527.5|4527|44572
1581952800000|2020-02-17 15:20:00|4528.5|4528.5|4528|4527.5|4529|4528.5|4527|4526.5|36006
1581953100000|2020-02-17 15:25:00|4527.5|4527|4524|4523.5|4528|4527.5|4523|4522.5|31130
1581953400000|2020-02-17 15:30:00|4523.5|4523|4522|4521.5|4524.5|4523.5|4522|4521|45549
1581953700000|2020-02-17 15:35:00|4522.5|4522|4525.5|4525|4525.5|4525|4521|4520.5|27856
1581954000000|2020-02-17 15:40:00|4526|4525.5|4526.5|4526|4527|4526.5|4525|4524.5|57201
1581954300000|2020-02-17 15:45:00|4527|4526.5|4526|4525.5|4527|4526.5|4525|4524.5|29291
1581954600000|2020-02-17 15:50:00|4526.5|4526|4525|4524.5|4527|4526.5|4523.5|4523|37393
1581954900000|2020-02-17 15:55:00|4525.5|4525|4524.5|4524|4526|4525.5|4523|4522.5|64379
1581955200000|2020-02-17 16:00:00|4524|4523.5|4523|4522.5|4525|4524.5|4523|4522.5|30138
1581955500000|2020-02-17 16:05:00|4522.5|4522|4526|4525.5|4526|4525.5|4522.5|4522|44016
1581955800000|2020-02-17 16:10:00|4525.5|4525|4523.5|4523|4526.5|4526|4523.5|4523|70007
1581956100000|2020-02-17 16:15:00|4523|4522.5|4522|4521.5|4523|4522.5|4521|4520.5|36830
1581956400000|2020-02-17 16:20:00|4522.5|4522|4520.5|4520|4523.5|4523|4520.5|4520|372653
1581956700000|2020-02-17 16:25:00|4521|4520.5|4523.5|4522|4524|4523|4520.5|4520|42847
1582012800000|2020-02-18 08:00:00|4511.5|4473|4490|4489|4511.5|4494.5|4484|4473|180876
1582013100000|2020-02-18 08:05:00|4490.5|4489.5|4493.5|4492.5|4497|4496.5|4486|4484.5|106770
1582013400000|2020-02-18 08:10:00|4494|4493|4499|4497.5|4507|4506|4493.5|4492|81838
1582013700000|2020-02-18 08:15:00|4498.5|4497|4493.5|4492|4501|4500|4492.5|4491.5|68331
1582014000000|2020-02-18 08:20:00|4493|4491|4481.5|4481|4493|4491|4480|4479|74212
1582014300000|2020-02-18 08:25:00|4481|4480|4474|4473|4483.5|4483|4474|4473|51234
1582014600000|2020-02-18 08:30:00|4473.5|4472.5|4478.5|4477.5|4483.5|4483|4470|4469.5|108488
1582014900000|2020-02-18 08:35:00|4478|4477|4475.5|4475|4479.5|4479|4471.5|4471|60571
1582015200000|2020-02-18 08:40:00|4476|4475.5|4470.5|4470|4480|4479.5|4469.5|4468.5|55050
1582015500000|2020-02-18 08:45:00|4470|4469.5|4471|4470|4478|4476.5|4469.5|4469|43248
1582015800000|2020-02-18 08:50:00|4470.5|4469.5|4472|4471.5|4473.5|4472.5|4465|4464.5|64035
1582016100000|2020-02-18 08:55:00|4472.5|4472|4473.5|4472.5|4475.5|4474|4467.5|4467|43576
1582016400000|2020-02-18 09:00:00|4473|4473|4473.5|4472|4477.5|4477|4471|4470|62639
1582016700000|2020-02-18 09:05:00|4473|4472.5|4479.5|4479|4480|4479|4473|4472.5|34424
1582017000000|2020-02-18 09:10:00|4479|4478.5|4471|4470.5|4479|4478.5|4469|4468.5|86109
1582017300000|2020-02-18 09:15:00|4470.5|4470|4462.5|4461.5|4471|4470.5|4459.5|4458.5|70535
1582017600000|2020-02-18 09:20:00|4462|4462|4459.5|4458.5|4462|4462|4457|4456.5|34411
1582017900000|2020-02-18 09:25:00|4460|4459|4466|4465|4467|4465.5|4458.5|4458|53731
1582018200000|2020-02-18 09:30:00|4465.5|4464.5|4469.5|4469|4473.5|4472.5|4464.5|4463|73702
1582018500000|2020-02-18 09:35:00|4469|4468.5|4473|4472|4473|4472|4465|4464|40683
1582018800000|2020-02-18 09:40:00|4473.5|4472.5|4480|4479|4480|4479|4472.5|4471.5|22956
1582019100000|2020-02-18 09:45:00|4479.5|4478.5|4477.5|4477|4481|4480.5|4477.5|4477|21009
1582019400000|2020-02-18 09:50:00|4477|4476.5|4477|4476|4480.5|4480|4476.5|4475.5|24467
1582019700000|2020-02-18 09:55:00|4476.5|4475.5|4477.5|4476.5|4478|4477.5|4475.5|4474.5|26560
1582020000000|2020-02-18 10:00:00|4477|4476|4473|4471.5|4477.5|4476.5|4472.5|4471|29308
1582020300000|2020-02-18 10:05:00|4473.5|4472|4479.5|4478|4480.5|4480|4473.5|4472|26373
1582020600000|2020-02-18 10:10:00|4480|4478.5|4480|4479.5|4485|4484.5|4479.5|4478|78172
1582020900000|2020-02-18 10:15:00|4479.5|4479|4481|4479.5|4485|4484|4478.5|4478|51232
1582021200000|2020-02-18 10:20:00|4481.5|4480|4476|4475|4481.5|4481|4474.5|4473.5|35574
1582021500000|2020-02-18 10:25:00|4476.5|4475.5|4466.5|4465.5|4477.5|4477|4466.5|4465.5|59661
1582021800000|2020-02-18 10:30:00|4467|4466|4472.5|4471.5|4475.5|4474.5|4465|4464.5|55006
1582022100000|2020-02-18 10:35:00|4473|4472|4474|4472.5|4475.5|4475|4469|4468.5|23856
1582022400000|2020-02-18 10:40:00|4473.5|4473|4476|4475|4478.5|4477.5|4472.5|4472|21786
1582022700000|2020-02-18 10:45:00|4475.5|4475.5|4474.5|4473.5|4476.5|4475.5|4471.5|4471|41483
1582023000000|2020-02-18 10:50:00|4475|4473|4480|4479|4481.5|4481|4473|4472|46947
1582023300000|2020-02-18 10:55:00|4480.5|4480.5|4478.5|4477.5|4481.5|4480.5|4477|4476.5|31841
1582023600000|2020-02-18 11:00:00|4479|4478|4479|4478|4480|4479|4476.5|4476|47173
1582023900000|2020-02-18 11:05:00|4478.5|4478.5|4477.5|4477|4479.5|4479|4476.5|4475.5|30451
1582024200000|2020-02-18 11:10:00|4478|4477.5|4476.5|4476|4478|4477.5|4474.5|4473.5|24930
1582024500000|2020-02-18 11:15:00|4476|4475.5|4472|4471|4476.5|4475.5|4468.5|4467.5|42554
1582024800000|2020-02-18 11:20:00|4471.5|4470.5|4468|4467|4472|4471|4466.5|4465.5|28904
1582025100000|2020-02-18 11:25:00|4468.5|4467.5|4472|4471|4472|4471.5|4468.5|4467.5|17967
1582025400000|2020-02-18 11:30:00|4472.5|4471.5|4469.5|4468.5|4473.5|4473|4468.5|4467.5|39478
1582025700000|2020-02-18 11:35:00|4469|4468|4469.5|4468.5|4469.5|4468.5|4467.5|4467|13993
1582026000000|2020-02-18 11:40:00|4469|4468|4470.5|4469.5|4471|4470.5|4467|4466|18569
1582026300000|2020-02-18 11:45:00|4470|4470|4467|4466|4470|4470|4463.5|4463|39894
1582026600000|2020-02-18 11:50:00|4466.5|4466.5|4466|4465.5|4466.5|4466.5|4463|4462.5|55483
1582026900000|2020-02-18 11:55:00|4466.5|4465|4464|4463|4466.5|4466|4462|4461.5|38413
1582027200000|2020-02-18 12:00:00|4464.5|4463.5|4462.5|4461.5|4465|4464.5|4462.5|4461.5|20531
1582027500000|2020-02-18 12:05:00|4463|4462|4465|4464|4465.5|4464.5|4463|4462|24017
1582027800000|2020-02-18 12:10:00|4465.5|4464.5|4469.5|4469|4470|4469|4465|4464|66133
1582028100000|2020-02-18 12:15:00|4469|4468.5|4465|4464|4469.5|4469|4465|4464|25953
1582028400000|2020-02-18 12:20:00|4464.5|4463.5|4464|4463.5|4465.5|4465|4463|4462.5|19316
1582028700000|2020-02-18 12:25:00|4464.5|4464|4463|4462.5|4464.5|4464|4462|4461|28850
1582029000000|2020-02-18 12:30:00|4462.5|4462|4461.5|4460.5|4463.5|4462.5|4461|4460.5|24448
1582029300000|2020-02-18 12:35:00|4461|4461|4461.5|4460.5|4463|4462.5|4461|4460.5|24468
1582029600000|2020-02-18 12:40:00|4461|4460|4461|4460|4461.5|4461|4458.5|4458|42659
1582029900000|2020-02-18 12:45:00|4460.5|4459.5|4456.5|4456|4460.5|4459.5|4456|4455|29706
1582030200000|2020-02-18 12:50:00|4456|4455.5|4457|4456|4457|4456.5|4455.5|4455|41722
1582030500000|2020-02-18 12:55:00|4457.5|4456.5|4454.5|4453.5|4457.5|4457|4453|4452|62607
1582030800000|2020-02-18 13:00:00|4454|4454|4452|4451|4454.5|4454|4451.5|4451|54910
1582031100000|2020-02-18 13:05:00|4451.5|4451.5|4452|4451.5|4453|4452|4451|4450|32590
1582031400000|2020-02-18 13:10:00|4451.5|4451|4457.5|4456.5|4457.5|4457|4451.5|4451|33597
1582031700000|2020-02-18 13:15:00|4457|4456|4461|4460|4461|4460.5|4455.5|4455|29164
1582032000000|2020-02-18 13:20:00|4461.5|4460.5|4464|4463|4467|4466|4460.5|4460|87159
1582032300000|2020-02-18 13:25:00|4464.5|4463.5|4462|4461|4464.5|4464|4462|4461|27505
1582032600000|2020-02-18 13:30:00|4462.5|4461.5|4463|4462.5|4463|4462.5|4460.5|4460|29320
1582032900000|2020-02-18 13:35:00|4463.5|4463|4463|4462|4464.5|4464|4461.5|4461|47433
1582033200000|2020-02-18 13:40:00|4463.5|4462.5|4466|4465|4466|4465.5|4462|4461.5|45254
1582033500000|2020-02-18 13:45:00|4465.5|4464.5|4465|4464.5|4466|4465|4463|4462|39619
1582033800000|2020-02-18 13:50:00|4464.5|4464|4465.5|4464.5|4468|4467.5|4464.5|4464|41931
1582034100000|2020-02-18 13:55:00|4465|4465|4469.5|4469|4470.5|4470|4464|4463.5|42464
1582034400000|2020-02-18 14:00:00|4470|4469.5|4468|4467.5|4473|4472.5|4467.5|4467|48029
1582034700000|2020-02-18 14:05:00|4468.5|4467|4473|4472.5|4473.5|4473|4468|4467|49793
1582035000000|2020-02-18 14:10:00|4473.5|4473|4473|4472.5|4474.5|4473.5|4472|4471|137988
1582035300000|2020-02-18 14:15:00|4472.5|4472|4470.5|4469.5|4474|4473.5|4469|4468|27265
1582035600000|2020-02-18 14:20:00|4471|4470|4471|4470.5|4473|4472.5|4470.5|4469.5|42688
1582035900000|2020-02-18 14:25:00|4470.5|4470|4469.5|4468.5|4472|4471.5|4468.5|4468|54596
1582036200000|2020-02-18 14:30:00|4470|4469|4483|4482|4486.5|4486|4469.5|4468.5|151475
1582036500000|2020-02-18 14:35:00|4483.5|4482.5|4489|4488|4493.5|4492|4483.5|4482.5|64752
1582036800000|2020-02-18 14:40:00|4489.5|4488.5|4500.5|4499|4503|4502.5|4489.5|4488.5|100434
1582037100000|2020-02-18 14:45:00|4500|4499.5|4495.5|4494.5|4503|4502|4494|4493|87192
1582037400000|2020-02-18 14:50:00|4495|4494|4488.5|4487.5|4495.5|4494|4486|4485|85742
1582037700000|2020-02-18 14:55:00|4489|4488.5|4489.5|4488|4491|4490|4486|4485|153144
1582038000000|2020-02-18 15:00:00|4490|4488.5|4486.5|4486|4495.5|4494.5|4486.5|4486|76904
1582038300000|2020-02-18 15:05:00|4486|4485.5|4484.5|4483.5|4488|4487|4482.5|4482|98359
1582038600000|2020-02-18 15:10:00|4485|4484|4492|4491.5|4492.5|4492|4484.5|4484|78738
1582038900000|2020-02-18 15:15:00|4491.5|4491|4488|4487.5|4491.5|4491|4486.5|4485.5|51274
1582039200000|2020-02-18 15:20:00|4488.5|4488|4484|4483.5|4490.5|4490|4484|4483|54344
1582039500000|2020-02-18 15:25:00|4484.5|4484|4479|4478|4485.5|4485|4477|4476.5|58070
1582039800000|2020-02-18 15:30:00|4479.5|4478.5|4482.5|4481.5|4485|4484|4478.5|4477.5|45266
1582040100000|2020-02-18 15:35:00|4482|4481|4482|4481|4484|4483.5|4477.5|4477|46196
1582040400000|2020-02-18 15:40:00|4481.5|4480.5|4486.5|4485.5|4487|4486.5|4478.5|4478|73484
1582040700000|2020-02-18 15:45:00|4486|4485|4489|4488|4492|4491.5|4486|4485|65988
1582041000000|2020-02-18 15:50:00|4488.5|4487.5|4483|4482.5|4490.5|4490|4482.5|4481.5|59851
1582041300000|2020-02-18 15:55:00|4483.5|4483|4484|4483|4486|4485|4482.5|4481|64057
1582041600000|2020-02-18 16:00:00|4483.5|4482.5|4482|4481|4485|4484|4479|4478.5|54841
1582041900000|2020-02-18 16:05:00|4481.5|4480.5|4480.5|4479.5|4484|4483|4478.5|4477.5|62745
1582042200000|2020-02-18 16:10:00|4480|4479|4476|4475.5|4480|4479|4475|4474.5|61135
1582042500000|2020-02-18 16:15:00|4475.5|4475|4471.5|4471|4479|4478.5|4471.5|4470.5|123280
1582042800000|2020-02-18 16:20:00|4471|4470.5|4466.5|4466|4472|4471.5|4466|4465|122382
1582043100000|2020-02-18 16:25:00|4466|4465.5|4464.5|4463.5|4466|4466|4461.5|4461|84218
1582099200000|2020-02-19 08:00:00|4800|4390|4514.5|4513.5|4800|4522.5|4513|4390|31467
1582099500000|2020-02-19 08:05:00|4514|4513|4506.5|4505.5|4515.5|4514.5|4501.5|4501|34469
1582099800000|2020-02-19 08:10:00|4506|4505|4507.5|4506|4507.5|4507|4496|4495.5|78039
1582100100000|2020-02-19 08:15:00|4507|4506.5|4503.5|4502.5|4510|4509.5|4502|4501.5|56599
1582100400000|2020-02-19 08:20:00|4504|4503|4497.5|4497|4505.5|4504.5|4495|4494.5|64833
1582100700000|2020-02-19 08:25:00|4498|4496.5|4490.5|4489|4498.5|4496.5|4487.5|4486.5|48913
1582101000000|2020-02-19 08:30:00|4490|4488.5|4484.5|4484|4490|4489|4483|4482.5|66577
1582101300000|2020-02-19 08:35:00|4485|4483.5|4489|4488|4491|4490|4484.5|4483.5|36592
1582101600000|2020-02-19 08:40:00|4489.5|4488.5|4490|4489.5|4492.5|4491.5|4486.5|4486|47006
1582101900000|2020-02-19 08:45:00|4489.5|4489|4476.5|4476|4489.5|4489|4475.5|4474.5|58465
1582102200000|2020-02-19 08:50:00|4477|4475.5|4472|4471|4478.5|4478|4471|4470.5|88669
1582102500000|2020-02-19 08:55:00|4471.5|4471.5|4473.5|4472.5|4476.5|4475.5|4469.5|4469|39388
1582102800000|2020-02-19 09:00:00|4473|4472|4469|4468|4475.5|4474.5|4468|4467|42723
1582103100000|2020-02-19 09:05:00|4469.5|4468.5|4466|4465|4470|4469|4463.5|4462.5|30173
1582103400000|2020-02-19 09:10:00|4465.5|4464.5|4456.5|4455.5|4465.5|4464.5|4456|4454.5|114701
1582103700000|2020-02-19 09:15:00|4456|4455|4457.5|4456.5|4461|4460|4454|4453.5|54078
1582104000000|2020-02-19 09:20:00|4457|4456|4456.5|4456|4461.5|4460.5|4456|4455.5|37095
1582104300000|2020-02-19 09:25:00|4457|4456.5|4462|4461.5|4465|4464|4456|4455.5|54884
1582104600000|2020-02-19 09:30:00|4462.5|4462|4467.5|4466|4468|4466|4459|4458.5|51883
1582104900000|2020-02-19 09:35:00|4468|4466.5|4462.5|4461.5|4469|4468.5|4461|4460.5|57858
1582105200000|2020-02-19 09:40:00|4463|4462|4465|4464|4467.5|4466|4462|4461|33716
1582105500000|2020-02-19 09:45:00|4465.5|4465|4470.5|4469.5|4471.5|4470.5|4463|4462.5|46234
1582105800000|2020-02-19 09:50:00|4471|4470|4472.5|4472|4477.5|4476.5|4471|4469.5|62387
1582106100000|2020-02-19 09:55:00|4472|4471.5|4469|4468|4474.5|4473.5|4468.5|4468|50046
1582106400000|2020-02-19 10:00:00|4469.5|4468.5|4468.5|4467.5|4473.5|4472.5|4467.5|4467|56634
1582106700000|2020-02-19 10:05:00|4469|4468|4465.5|4465|4469|4468.5|4464.5|4464|52500
1582107000000|2020-02-19 10:10:00|4465|4464.5|4467|4466|4468.5|4468|4463.5|4463|31513
1582107300000|2020-02-19 10:15:00|4466.5|4465.5|4464.5|4464|4468|4467.5|4463.5|4462.5|34188
1582107600000|2020-02-19 10:20:00|4465|4464.5|4464.5|4463.5|4467.5|4466.5|4463|4462.5|73838
1582107900000|2020-02-19 10:25:00|4464|4464|4465|4464.5|4468.5|4468|4462.5|4462|59739
1582108200000|2020-02-19 10:30:00|4464.5|4464|4459|4458.5|4465|4464.5|4459|4458.5|37712
1582108500000|2020-02-19 10:35:00|4459.5|4458|4458.5|4458|4460.5|4460|4456|4455.5|37076
1582108800000|2020-02-19 10:40:00|4459|4458.5|4456.5|4456|4460|4459|4456.5|4456|35444
1582109100000|2020-02-19 10:45:00|4456|4455.5|4458|4457|4459|4458.5|4455.5|4455|28498
1582109400000|2020-02-19 10:50:00|4458.5|4457.5|4460|4459|4460|4459.5|4455|4454.5|62586
1582109700000|2020-02-19 10:55:00|4460.5|4459.5|4459.5|4458.5|4462|4461.5|4457|4456.5|54427
1582110000000|2020-02-19 11:00:00|4460|4459|4454.5|4454|4461|4460|4454|4453.5|87526
1582110300000|2020-02-19 11:05:00|4454|4453.5|4454|4453|4456|4455.5|4453|4452.5|57303
1582110600000|2020-02-19 11:10:00|4454.5|4453.5|4457|4456|4458.5|4458|4454|4453.5|45612
1582110900000|2020-02-19 11:15:00|4457.5|4456.5|4454.5|4454|4460|4459|4454.5|4454|33456
1582111200000|2020-02-19 11:20:00|4455|4454.5|4459|4458.5|4459|4458.5|4454.5|4454|26124
1582111500000|2020-02-19 11:25:00|4458.5|4458|4460.5|4460|4461.5|4461|4457.5|4457|38576
1582111800000|2020-02-19 11:30:00|4461|4460.5|4458|4457|4461.5|4461|4457|4456.5|48351
1582112100000|2020-02-19 11:35:00|4458.5|4457.5|4463.5|4462.5|4465|4464|4458.5|4457.5|56067
1582112400000|2020-02-19 11:40:00|4463|4462|4466.5|4465.5|4467.5|4466.5|4463|4462|26531
1582112700000|2020-02-19 11:45:00|4466|4466|4469.5|4469|4470|4469.5|4464.5|4464|61003
1582113000000|2020-02-19 11:50:00|4470|4469.5|4477|4476|4479.5|4479|4469.5|4469|58981
1582113300000|2020-02-19 11:55:00|4477.5|4476.5|4477|4476.5|4479.5|4478.5|4476|4475.5|32432
1582113600000|2020-02-19 12:00:00|4477.5|4476|4474|4473|4477.5|4476.5|4472.5|4472|31573
1582113900000|2020-02-19 12:05:00|4473.5|4472.5|4471.5|4470.5|4474|4472.5|4470.5|4470|21646
1582114200000|2020-02-19 12:10:00|4472|4471|4474|4473|4474.5|4474|4472|4471|15287
1582114500000|2020-02-19 12:15:00|4474.5|4473.5|4476|4475|4476|4475.5|4473.5|4473|17825
1582114800000|2020-02-19 12:20:00|4475.5|4474.5|4473.5|4472.5|4476.5|4475.5|4473|4472|33809
1582115100000|2020-02-19 12:25:00|4473|4472|4470|4469|4473.5|4472|4469.5|4469|24475
1582115400000|2020-02-19 12:30:00|4469.5|4468.5|4470|4469|4470.5|4469.5|4468|4467|20478
1582115700000|2020-02-19 12:35:00|4470.5|4469.5|4472|4471.5|4472.5|4471.5|4469.5|4469|15558
1582116000000|2020-02-19 12:40:00|4471.5|4471|4473|4472.5|4475.5|4475|4471.5|4471|20379
1582116300000|2020-02-19 12:45:00|4472.5|4472|4474.5|4474|4479|4478|4472.5|4472|22718
1582116600000|2020-02-19 12:50:00|4474|4473.5|4475|4474.5|4475.5|4474.5|4473.5|4472.5|16514
1582116900000|2020-02-19 12:55:00|4475.5|4475|4477|4476|4478|4477|4475|4474.5|22320
1582117200000|2020-02-19 13:00:00|4477.5|4476.5|4477.5|4476.5|4479|4478.5|4475.5|4475|21810
1582117500000|2020-02-19 13:05:00|4476.5|4476|4474.5|4473.5|4480|4479|4473|4472.5|71729
1582117800000|2020-02-19 13:10:00|4475|4474|4479|4478|4480|4479|4474|4473|70382
1582118100000|2020-02-19 13:15:00|4478.5|4478.5|4478.5|4477.5|4481|4480|4478|4477.5|20460
1582118400000|2020-02-19 13:20:00|4479|4478|4482|4481|4482|4481.5|4479|4478|13896
1582118700000|2020-02-19 13:25:00|4483|4481.5|4492|4490.5|4493|4491.5|4481.5|4481|112554
1582119000000|2020-02-19 13:30:00|4492.5|4491|4493.5|4492.5|4495|4494.5|4491|4489.5|79424
1582119300000|2020-02-19 13:35:00|4494|4493|4496|4495|4499|4498|4494|4493|46840
1582119600000|2020-02-19 13:40:00|4496.5|4494.5|4496.5|4495|4498|4497|4495.5|4494.5|33019
1582119900000|2020-02-19 13:45:00|4496|4494.5|4500|4499|4500|4499|4495.5|4494.5|51211
1582120200000|2020-02-19 13:50:00|4499.5|4499.5|4499.5|4499|4500|4499.5|4499|4498.5|60761
1582120500000|2020-02-19 13:55:00|4499|4498.5|4503|4502|4507|4506|4498|4497.5|89517
1582120800000|2020-02-19 14:00:00|4502.5|4501.5|4510|4509|4510|4509|4502|4501.5|55034
1582121100000|2020-02-19 14:05:00|4509.5|4508.5|4506|4505|4510.5|4509.5|4504|4503.5|33339
1582121400000|2020-02-19 14:10:00|4506.5|4505.5|4506|4505|4509|4508|4505.5|4505|31189
1582121700000|2020-02-19 14:15:00|4505.5|4505.5|4509.5|4508.5|4509.5|4508.5|4504|4503.5|20561
1582122000000|2020-02-19 14:20:00|4510|4509|4506|4505|4510|4509|4504|4503.5|38068
1582122300000|2020-02-19 14:25:00|4506.5|4505.5|4514.5|4513.5|4516|4515|4506.5|4505.5|51019
1582122600000|2020-02-19 14:30:00|4514|4513|4514.5|4513.5|4521|4519.5|4506|4505|131706
1582122900000|2020-02-19 14:35:00|4515|4514|4510.5|4509.5|4516.5|4516|4510|4509|99290
1582123200000|2020-02-19 14:40:00|4511|4510|4510.5|4509.5|4514.5|4514|4509.5|4509|74130
1582123500000|2020-02-19 14:45:00|4511|4510|4517.5|4517|4519.5|4518.5|4510.5|4510|154569
1582123800000|2020-02-19 14:50:00|4518|4517.5|4515.5|4514.5|4520|4519.5|4513|4512.5|54010
1582124100000|2020-02-19 14:55:00|4516|4515|4509.5|4508.5|4517|4516.5|4508.5|4507.5|52764
1582124400000|2020-02-19 15:00:00|4509|4508|4502|4501.5|4509.5|4508.5|4499|4498.5|100821
1582124700000|2020-02-19 15:05:00|4501.5|4501|4501.5|4500.5|4504|4503|4499|4498|71360
1582125000000|2020-02-19 15:10:00|4501|4500|4501|4500.5|4502.5|4502|4499|4498|62245
1582125300000|2020-02-19 15:15:00|4501.5|4501|4501|4500|4503|4502.5|4498|4497.5|168644
1582125600000|2020-02-19 15:20:00|4501.5|4500.5|4503.5|4502|4505.5|4504.5|4500.5|4500|41654
1582125900000|2020-02-19 15:25:00|4503|4502.5|4508.5|4508|4509|4508.5|4501.5|4501|55739
1582126200000|2020-02-19 15:30:00|4509|4508.5|4504.5|4503.5|4512|4511.5|4504|4503|75676
1582126500000|2020-02-19 15:35:00|4504|4503|4509|4508|4510|4509|4503.5|4502.5|33133
1582126800000|2020-02-19 15:40:00|4509.5|4508.5|4507|4506.5|4510|4509.5|4504.5|4504|324131
1582127100000|2020-02-19 15:45:00|4507.5|4506|4506|4505|4507.5|4506.5|4503|4502.5|46833
1582127400000|2020-02-19 15:50:00|4505.5|4504.5|4506.5|4505.5|4507|4506|4503.5|4503|57712
1582127700000|2020-02-19 15:55:00|4506|4505|4507|4506.5|4508|4507.5|4505|4504.5|55712
1582128000000|2020-02-19 16:00:00|4507.5|4507|4509.5|4509|4514|4513|4506.5|4506|92953
1582128300000|2020-02-19 16:05:00|4509|4508.5|4505.5|4504.5|4509|4508.5|4503.5|4502.5|57679
1582128600000|2020-02-19 16:10:00|4505|4505|4506.5|4506|4507.5|4506.5|4503|4502.5|54352
1582128900000|2020-02-19 16:15:00|4506|4505.5|4504.5|4504|4507.5|4506.5|4503|4502|60636
1582129200000|2020-02-19 16:20:00|4505|4503.5|4508|4507.5|4509.5|4508.5|4504|4503.5|36703
1582129500000|2020-02-19 16:25:00|4507.5|4507|4511|4510|4511.5|4510.5|4505.5|4505|179116
1582185600000|2020-02-20 08:00:00|4800|4390|4497|4495|4800|4518.5|4496|4390|114888
1582185900000|2020-02-20 08:05:00|4496.5|4495.5|4505.5|4504.5|4513.5|4512|4493|4490.5|43713
1582186200000|2020-02-20 08:10:00|4505|4504|4499.5|4499|4507.5|4506.5|4499|4498|30681
1582186500000|2020-02-20 08:15:00|4500|4499.5|4495.5|4494|4500.5|4499.5|4491|4490|34527
1582186800000|2020-02-20 08:20:00|4496|4494.5|4486.5|4485.5|4498|4497.5|4486.5|4485.5|39502
1582187100000|2020-02-20 08:25:00|4485|4485|4483.5|4482.5|4490.5|4489.5|4482|4481.5|59383
1582187400000|2020-02-20 08:30:00|4484|4483|4487|4486|4492|4490.5|4481|4480|56953
1582187700000|2020-02-20 08:35:00|4487.5|4485.5|4490.5|4489.5|4492|4491.5|4487|4485.5|39824
1582188000000|2020-02-20 08:40:00|4491|4490|4494.5|4493.5|4499|4498|4491|4490|25682
1582188300000|2020-02-20 08:45:00|4495|4494|4492.5|4491|4498.5|4497.5|4492|4491|29739
1582188600000|2020-02-20 08:50:00|4493|4491.5|4490|4489.5|4495.5|4494.5|4488.5|4488|41332
1582188900000|2020-02-20 08:55:00|4490.5|4490|4492.5|4491.5|4496|4495|4490|4489|36519
1582189200000|2020-02-20 09:00:00|4493|4492|4500.5|4500|4504|4502.5|4491.5|4490.5|22540
1582189500000|2020-02-20 09:05:00|4500|4499.5|4505.5|4504|4505.5|4504.5|4497.5|4497|19651
1582189800000|2020-02-20 09:10:00|4505|4503.5|4502|4500.5|4507|4506.5|4501|4500|36376
1582190100000|2020-02-20 09:15:00|4502.5|4501|4500|4499|4504|4503.5|4497.5|4497|22851
1582190400000|2020-02-20 09:20:00|4500.5|4499.5|4493|4492|4500.5|4500|4491|4490|32270
1582190700000|2020-02-20 09:25:00|4493.5|4491.5|4497|4496|4498|4497|4492|4491|17471
1582191000000|2020-02-20 09:30:00|4497.5|4496.5|4499.5|4499|4500|4499|4494|4493.5|32406
1582191300000|2020-02-20 09:35:00|4500|4499.5|4501|4500.5|4504.5|4504|4499.5|4498.5|27546
1582191600000|2020-02-20 09:40:00|4501.5|4501|4505|4504|4507|4506|4499.5|4499|60325
1582191900000|2020-02-20 09:45:00|4504.5|4503.5|4510|4509.5|4510|4509.5|4504|4503|45138
1582192200000|2020-02-20 09:50:00|4509.5|4509|4503.5|4502.5|4510|4509.5|4502|4501|40065
1582192500000|2020-02-20 09:55:00|4503|4503|4504|4503|4509|4508.5|4503|4503|19307
1582192800000|2020-02-20 10:00:00|4504.5|4503.5|4513|4512.5|4515|4514.5|4504|4503|23314
1582193100000|2020-02-20 10:05:00|4513.5|4512|4512|4511.5|4513.5|4512.5|4509.5|4508.5|20918
1582193400000|2020-02-20 10:10:00|4512.5|4511|4510|4509|4516.5|4516|4507.5|4507|45846
1582193700000|2020-02-20 10:15:00|4509.5|4508.5|4507.5|4506.5|4511|4510|4506|4505.5|21810
1582194000000|2020-02-20 10:20:00|4507|4506|4504.5|4504|4507.5|4506|4503.5|4503|35002
1582194300000|2020-02-20 10:25:00|4505|4504.5|4499|4498|4506.5|4505.5|4498|4497.5|27473
1582194600000|2020-02-20 10:30:00|4498.5|4498.5|4501|4500|4501|4500.5|4498.5|4498|33095
1582194900000|2020-02-20 10:35:00|4501.5|4500.5|4498|4497|4503.5|4503|4496.5|4495.5|24039
1582195200000|2020-02-20 10:40:00|4497.5|4496.5|4497|4496.5|4498|4497.5|4495|4494|18764
1582195500000|2020-02-20 10:45:00|4497.5|4497|4498|4496.5|4498|4497.5|4495|4494.5|19446
1582195800000|2020-02-20 10:50:00|4498.5|4497|4500.5|4499.5|4502|4501|4498.5|4496.5|61618
1582196100000|2020-02-20 10:55:00|4500|4499|4502|4501|4503|4502.5|4499.5|4498.5|46813
1582196400000|2020-02-20 11:00:00|4501.5|4500.5|4501|4500.5|4502|4501.5|4496.5|4496|34004
1582196700000|2020-02-20 11:05:00|4501.5|4501|4495|4494|4502|4501.5|4495|4494|30159
1582197000000|2020-02-20 11:10:00|4494.5|4493.5|4501|4500|4501|4500.5|4494|4493.5|17491
1582197300000|2020-02-20 11:15:00|4500.5|4500.5|4503|4502|4504|4503|4500|4499|37388
1582197600000|2020-02-20 11:20:00|4503.5|4502.5|4506|4505|4507|4506.5|4503|4502|26277
1582197900000|2020-02-20 11:25:00|4506.5|4505.5|4504|4503.5|4507|4506|4504|4503.5|18501
1582198200000|2020-02-20 11:30:00|4503.5|4503|4508.5|4507.5|4508.5|4507.5|4502.5|4501.5|14370
1582198500000|2020-02-20 11:35:00|4509|4508|4505.5|4504.5|4510|4509|4504.5|4504|18749
1582198800000|2020-02-20 11:40:00|4506|4505|4506.5|4505.5|4509|4507.5|4505.5|4505|9247
1582199100000|2020-02-20 11:45:00|4506|4506|4506|4505.5|4508.5|4507.5|4504.5|4504|14980
1582199400000|2020-02-20 11:50:00|4505.5|4505|4513|4512|4513.5|4512.5|4505.5|4504.5|62071
1582199700000|2020-02-20 11:55:00|4512.5|4511.5|4510|4509.5|4512.5|4511.5|4508|4507.5|15417
1582200000000|2020-02-20 12:00:00|4509.5|4509|4508.5|4508|4510|4509.5|4506.5|4506|26429
1582200300000|2020-02-20 12:05:00|4509|4508.5|4510|4509.5|4510.5|4510|4509|4508.5|9694
1582200600000|2020-02-20 12:10:00|4509.5|4509|4508|4507|4512|4511.5|4507.5|4507|17298
1582200900000|2020-02-20 12:15:00|4507.5|4506.5|4504|4503|4507.5|4506.5|4503|4502|13277
1582201200000|2020-02-20 12:20:00|4503.5|4503.5|4504|4503|4504.5|4504|4501.5|4500.5|15634
1582201500000|2020-02-20 12:25:00|4503.5|4502.5|4506.5|4506|4507.5|4507|4503.5|4502.5|19337
1582201800000|2020-02-20 12:30:00|4507|4506.5|4510|4509|4510.5|4510|4506.5|4505.5|11954
1582202100000|2020-02-20 12:35:00|4509.5|4508.5|4509.5|4509|4511|4510|4509|4508.5|10323
1582202400000|2020-02-20 12:40:00|4509|4508.5|4506|4505.5|4509|4508.5|4505|4504.5|19511
1582202700000|2020-02-20 12:45:00|4505.5|4505|4507|4506|4507|4506.5|4505|4504.5|7979
1582203000000|2020-02-20 12:50:00|4506.5|4505.5|4508.5|4507|4509|4508|4506|4505.5|13484
1582203300000|2020-02-20 12:55:00|4509|4507.5|4513|4512.5|4513.5|4513|4508.5|4507.5|18477
1582203600000|2020-02-20 13:00:00|4512.5|4512|4512.5|4512|4514.5|4514|4511.5|4511|17599
1582203900000|2020-02-20 13:05:00|4513|4512.5|4515.5|4514.5|4515.5|4514.5|4511.5|4511|11823
1582204200000|2020-02-20 13:10:00|4516|4515|4515|4514|4516.5|4516|4514.5|4514|11579
1582204500000|2020-02-20 13:15:00|4515.5|4514.5|4511.5|4510.5|4516|4515|4511|4510.5|26799
1582204800000|2020-02-20 13:20:00|4511|4510|4509.5|4508.5|4511|4510|4507|4506.5|41832
1582205100000|2020-02-20 13:25:00|4510|4509|4507.5|4507|4510|4509.5|4507|4506.5|27455
1582205400000|2020-02-20 13:30:00|4508|4507.5|4505.5|4505|4513|4511.5|4503.5|4503|61550
1582205700000|2020-02-20 13:35:00|4505|4504.5|4501|4500|4507.5|4506.5|4499.5|4499|31711
1582206000000|2020-02-20 13:40:00|4500|4499.5|4501|4500|4503|4502|4498|4497|19621
1582206300000|2020-02-20 13:45:00|4501.5|4500.5|4502.5|4501.5|4506|4505|4501.5|4500|22128
1582206600000|2020-02-20 13:50:00|4502|4501|4501.5|4500.5|4502.5|4502|4495|4494|439526
1582206900000|2020-02-20 13:55:00|4501|4500|4506|4504.5|4506.5|4506|4500|4499|23493
1582207200000|2020-02-20 14:00:00|4505.5|4505|4510.5|4510|4514.5|4513.5|4505.5|4504.5|37066
1582207500000|2020-02-20 14:05:00|4511|4510.5|4508|4507|4513|4512.5|4507.5|4507|26622
1582207800000|2020-02-20 14:10:00|4507.5|4507.5|4508.5|4507.5|4510.5|4509.5|4507|4506.5|27159
1582208100000|2020-02-20 14:15:00|4509|4508|4512|4511.5|4513|4512.5|4508|4507.5|22869
1582208400000|2020-02-20 14:20:00|4511.5|4511|4515|4514.5|4516.5|4515.5|4511.5|4511|26082
1582208700000|2020-02-20 14:25:00|4514.5|4514|4511.5|4510.5|4515.5|4514.5|4511|4510.5|47052
1582209000000|2020-02-20 14:30:00|4511|4509.5|4513.5|4513|4514|4513|4508.5|4507.5|65815
1582209300000|2020-02-20 14:35:00|4513|4512.5|4509.5|4508.5|4516.5|4515.5|4508|4507|85082
1582209600000|2020-02-20 14:40:00|4509|4509|4506|4505|4509|4509|4504|4503|80992
1582209900000|2020-02-20 14:45:00|4506.5|4505.5|4510|4509.5|4512|4510.5|4503|4502.5|57728
1582210200000|2020-02-20 14:50:00|4510.5|4510|4514.5|4513.5|4516.5|4515|4510.5|4509.5|29923
1582210500000|2020-02-20 14:55:00|4515|4514|4511|4510|4517|4516|4507|4506|630436
1582210800000|2020-02-20 15:00:00|4510.5|4509.5|4505.5|4504|4512|4511.5|4505|4504|75775
1582211100000|2020-02-20 15:05:00|4506|4504.5|4503|4502.5|4509|4508.5|4502.5|4501.5|414243
1582211400000|2020-02-20 15:10:00|4503.5|4503|4503|4502.5|4505.5|4505|4501|4500.5|33816
1582211700000|2020-02-20 15:15:00|4503.5|4503|4506|4505.5|4506.5|4506|4503|4502|27559
1582212000000|2020-02-20 15:20:00|4506.5|4506|4499.5|4498.5|4508|4507.5|4499|4498.5|58705
1582212300000|2020-02-20 15:25:00|4499|4498|4502|4501.5|4503.5|4503|4498|4497|38326
1582212600000|2020-02-20 15:30:00|4501.5|4501|4499|4498|4502.5|4502|4498.5|4498|52031
1582212900000|2020-02-20 15:35:00|4498.5|4497.5|4499|4498|4499|4498|4494|4493.5|44612
1582213200000|2020-02-20 15:40:00|4498.5|4497.5|4503|4502|4503.5|4503|4497|4496.5|62265
1582213500000|2020-02-20 15:45:00|4503.5|4502.5|4506|4505.5|4507|4506|4502|4501.5|32382
1582213800000|2020-02-20 15:50:00|4506.5|4506|4507|4506|4509.5|4509|4504.5|4504|52923
1582214100000|2020-02-20 15:55:00|4507.5|4506.5|4507.5|4507|4508.5|4508|4506.5|4506|31215
1582214400000|2020-02-20 16:00:00|4508|4507.5|4507|4506|4512|4511|4504|4503.5|107162
1582214700000|2020-02-20 16:05:00|4506.5|4505.5|4507.5|4507|4511.5|4511|4506|4505.5|51069
1582215000000|2020-02-20 16:10:00|4507|4506.5|4505|4504|4509.5|4508.5|4504.5|4503.5|65029
1582215300000|2020-02-20 16:15:00|4504.5|4503.5|4502.5|4502|4506.5|4505.5|4498.5|4498|69445
1582215600000|2020-02-20 16:20:00|4502|4501.5|4502.5|4502|4504.5|4504|4500|4499|80130
1582215900000|2020-02-20 16:25:00|4502|4501.5|4494.5|4493|4502|4501.5|4493.5|4492.5|86348
1582272000000|2020-02-21 08:00:00|4800|4390|4456|4453.5|4800|4458|4448.5|4390|289795
1582272300000|2020-02-21 08:05:00|4455.5|4454|4447.5|4446|4458|4456|4443|4442.5|96771
1582272600000|2020-02-21 08:10:00|4447|4445.5|4436|4435.5|4447.5|4445.5|4431.5|4430.5|110143
1582272900000|2020-02-21 08:15:00|4436.5|4435|4450|4449.5|4452.5|4452|4434.5|4433|59516
1582273200000|2020-02-21 08:20:00|4451|4449|4444.5|4443.5|4454.5|4453|4444|4443.5|49659
1582273500000|2020-02-21 08:25:00|4445|4444|4445|4444|4453.5|4452.5|4443|4442.5|40864
1582273800000|2020-02-21 08:30:00|4445.5|4444.5|4461.5|4460|4461.5|4460|4444|4443|83802
1582274100000|2020-02-21 08:35:00|4462|4460.5|4458.5|4457.5|4466.5|4465|4457.5|4457|58481
1582274400000|2020-02-21 08:40:00|4459|4458|4451.5|4450.5|4463|4462.5|4451.5|4450|71778
1582274700000|2020-02-21 08:45:00|4452|4451|4445.5|4444.5|4453.5|4452.5|4443.5|4442.5|51867
1582275000000|2020-02-21 08:50:00|4445|4444|4436|4435|4447.5|4446|4436|4435|79413
1582275300000|2020-02-21 08:55:00|4435.5|4434.5|4442.5|4441.5|4445|4444.5|4432.5|4431.5|51615
1582275600000|2020-02-21 09:00:00|4443|4442|4453|4452.5|4455.5|4454|4443|4442|51216
1582275900000|2020-02-21 09:05:00|4454|4453|4448.5|4447.5|4455.5|4454.5|4446|4445|71410
1582276200000|2020-02-21 09:10:00|4448|4448|4439|4437.5|4449.5|4448.5|4437|4436.5|48953
1582276500000|2020-02-21 09:15:00|4438.5|4437|4432.5|4431|4438.5|4438|4430.5|4430|81106
1582276800000|2020-02-21 09:20:00|4433|4431.5|4434|4433|4436.5|4435.5|4431.5|4430.5|19410
1582277100000|2020-02-21 09:25:00|4433.5|4433.5|4434.5|4433.5|4436.5|4435.5|4432.5|4432|38547
1582277400000|2020-02-21 09:30:00|4435|4434.5|4432.5|4432|4441|4440|4432|4431|36312
1582277700000|2020-02-21 09:35:00|4433|4432.5|4429.5|4429|4434|4433.5|4429|4428.5|80201
1582278000000|2020-02-21 09:40:00|4430|4428.5|4432|4431.5|4434|4433.5|4426.5|4426|44958
1582278300000|2020-02-21 09:45:00|4432.5|4432|4432.5|4431.5|4433|4432|4426.5|4426|185439
1582278600000|2020-02-21 09:50:00|4432|4431|4431|4430.5|4433.5|4433|4429|4428.5|113228
1582278900000|2020-02-21 09:55:00|4430.5|4430|4432.5|4431.5|4434|4433|4430|4429.5|29662
1582279200000|2020-02-21 10:00:00|4433|4431|4438|4436.5|4442.5|4441.5|4433|4431|53606
1582279500000|2020-02-21 10:05:00|4437.5|4436|4432.5|4432|4438|4437.5|4432.5|4432|43926
1582279800000|2020-02-21 10:10:00|4433|4432.5|4430|4428.5|4434.5|4434|4429|4428|52652
1582280100000|2020-02-21 10:15:00|4429.5|4428|4436.5|4436|4437|4436.5|4428.5|4428|32842
1582280400000|2020-02-21 10:20:00|4437|4436.5|4431.5|4431|4438.5|4438|4430.5|4430|31842
1582280700000|2020-02-21 10:25:00|4432|4431.5|4428|4427.5|4432|4431.5|4427.5|4427|59558
1582281000000|2020-02-21 10:30:00|4427.5|4427|4426.5|4425.5|4429|4428|4424.5|4424|66459
1582281300000|2020-02-21 10:35:00|4427|4426|4431|4430|4431.5|4431|4427|4426|21112
1582281600000|2020-02-21 10:40:00|4430.5|4429.5|4425.5|4424.5|4431|4430|4424|4423.5|45884
1582281900000|2020-02-21 10:45:00|4426|4425|4426.5|4425.5|4429|4428|4425.5|4425|42367
1582282200000|2020-02-21 10:50:00|4426|4425|4435.5|4435|4437|4436|4425.5|4425|161319
1582282500000|2020-02-21 10:55:00|4436|4434.5|4432|4431|4436|4434.5|4431|4430.5|119046
1582282800000|2020-02-21 11:00:00|4431.5|4430.5|4428|4427|4432|4431|4425.5|4425|37236
1582283100000|2020-02-21 11:05:00|4428.5|4427.5|4424|4423|4429.5|4428.5|4422|4421.5|22873
1582283400000|2020-02-21 11:10:00|4424.5|4423.5|4427.5|4426.5|4431.5|4431|4424.5|4423.5|24169
1582283700000|2020-02-21 11:15:00|4427|4427|4426|4425|4427.5|4427|4423.5|4423|24053
1582284000000|2020-02-21 11:20:00|4425.5|4424.5|4424|4423.5|4426|4425.5|4423.5|4422.5|22172
1582284300000|2020-02-21 11:25:00|4424.5|4424|4426.5|4426|4426.5|4426|4422.5|4422|18411
1582284600000|2020-02-21 11:30:00|4427|4425.5|4432.5|4432|4434.5|4433.5|4427|4425.5|25381
1582284900000|2020-02-21 11:35:00|4432|4431.5|4439|4438|4439.5|4438.5|4431.5|4430.5|39731
1582285200000|2020-02-21 11:40:00|4438.5|4437.5|4442.5|4441|4444.5|4443.5|4438.5|4437.5|26424
1582285500000|2020-02-21 11:45:00|4442|4441.5|4439.5|4438.5|4443|4442|4439.5|4438.5|8643
1582285800000|2020-02-21 11:50:00|4439|4438|4439.5|4438.5|4442.5|4441.5|4438.5|4437.5|16436
1582286100000|2020-02-21 11:55:00|4439|4438|4438|4437|4439.5|4438.5|4435.5|4435|30412
1582286400000|2020-02-21 12:00:00|4438.5|4437.5|4439|4438|4441|4440|4438|4437.5|12368
1582286700000|2020-02-21 12:05:00|4439.5|4438.5|4440|4439.5|4441|4440|4438.5|4438|9654
1582287000000|2020-02-21 12:10:00|4440.5|4440|4441.5|4441|4442.5|4442|4440|4440|14807
1582287300000|2020-02-21 12:15:00|4441|4440.5|4439.5|4438.5|4441.5|4441|4438.5|4437.5|10802
1582287600000|2020-02-21 12:20:00|4440|4439|4437.5|4436.5|4442|4441|4437|4436.5|13549
1582287900000|2020-02-21 12:25:00|4437|4436|4438|4437.5|4439.5|4438.5|4436.5|4436|24575
1582288200000|2020-02-21 12:30:00|4438.5|4438|4443|4441.5|4443|4442|4437.5|4437|36414
1582288500000|2020-02-21 12:35:00|4442.5|4441|4441.5|4440.5|4443.5|4443|4440.5|4440|18936
1582288800000|2020-02-21 12:40:00|4441|4440|4445.5|4444|4446|4445.5|4439.5|4439|25063
1582289100000|2020-02-21 12:45:00|4445|4443.5|4447.5|4446.5|4447.5|4446.5|4443|4442|326767
1582289400000|2020-02-21 12:50:00|4447|4446|4443.5|4442.5|4447|4446|4441.5|4441|28597
1582289700000|2020-02-21 12:55:00|4444|4443|4443.5|4442.5|4445|4444|4443|4442.5|18519
1582290000000|2020-02-21 13:00:00|4444|4443|4443|4442|4446.5|4446|4442.5|4442|15306
1582290300000|2020-02-21 13:05:00|4443.5|4442.5|4442|4441|4445.5|4444.5|4442|4441|10070
1582290600000|2020-02-21 13:10:00|4442.5|4441.5|4443.5|4442.5|4444.5|4443.5|4441.5|4441|21777
1582290900000|2020-02-21 13:15:00|4444|4443|4444.5|4444|4446.5|4446|4443.5|4443|19013
1582291200000|2020-02-21 13:20:00|4444|4443.5|4446|4445.5|4448.5|4448|4443|4442|16108
1582291500000|2020-02-21 13:25:00|4445.5|4445|4443.5|4442.5|4447|4446.5|4443.5|4442.5|16445
1582291800000|2020-02-21 13:30:00|4443|4442|4441|4440|4445.5|4444.5|4438.5|4437.5|22392
1582292100000|2020-02-21 13:35:00|4440.5|4439.5|4438.5|4437.5|4440.5|4439.5|4437|4436|22190
1582292400000|2020-02-21 13:40:00|4438|4437|4433.5|4433|4440|4439.5|4433.5|4433|26594
1582292700000|2020-02-21 13:45:00|4433|4432.5|4431.5|4431|4434|4433.5|4428|4427.5|26780
1582293000000|2020-02-21 13:50:00|4432|4431.5|4435.5|4434.5|4435.5|4434.5|4430.5|4430|17322
1582293300000|2020-02-21 13:55:00|4435|4434|4429.5|4428.5|4435|4434|4429|4428|34227
1582293600000|2020-02-21 14:00:00|4430|4429|4431.5|4431|4434.5|4433.5|4430|4428.5|29436
1582293900000|2020-02-21 14:05:00|4432|4431.5|4430.5|4430|4434.5|4433.5|4428.5|4428|42202
1582294200000|2020-02-21 14:10:00|4430|4429.5|4426.5|4425.5|4431.5|4431|4426|4425.5|35619
1582294500000|2020-02-21 14:15:00|4426|4425|4425|4423.5|4426|4425.5|4424|4423|27953
1582294800000|2020-02-21 14:20:00|4424.5|4424|4424.5|4423.5|4425.5|4425|4423.5|4423|20925
1582295100000|2020-02-21 14:25:00|4424|4424|4429|4428.5|4429|4428.5|4424|4423.5|57361
1582295400000|2020-02-21 14:30:00|4430|4429|4422|4421|4432|4431|4418.5|4418|150031
1582295700000|2020-02-21 14:35:00|4421.5|4420.5|4418|4417|4423|4422.5|4413.5|4412.5|121581
1582296000000|2020-02-21 14:40:00|4417.5|4416.5|4410.5|4410|4417.5|4417|4409|4408|99033
1582296300000|2020-02-21 14:45:00|4410|4409.5|4403.5|4402.5|4410.5|4409.5|4400.5|4400|165067
1582296600000|2020-02-21 14:50:00|4404|4403|4402|4401|4408.5|4407.5|4400.5|4400|172940
1582296900000|2020-02-21 14:55:00|4402.5|4401.5|4405|4404.5|4406|4405.5|4397|4396.5|197558
1582297200000|2020-02-21 15:00:00|4405.5|4404|4393|4392|4405.5|4404|4388|4387.5|156140
1582297500000|2020-02-21 15:05:00|4392.5|4391.5|4406.5|4405.5|4407|4406.5|4389.5|4388.5|129511
1582297800000|2020-02-21 15:10:00|4406|4405|4400|4399.5|4407|4406.5|4398|4397.5|127439
1582298100000|2020-02-21 15:15:00|4399.5|4399|4414|4412.5|4414|4413|4399|4398.5|92318
1582298400000|2020-02-21 15:20:00|4413.5|4413|4413.5|4412.5|4419.5|4419|4406|4405|109811
1582298700000|2020-02-21 15:25:00|4413|4412|4402.5|4402|4414.5|4414|4401|4400|78359
1582299000000|2020-02-21 15:30:00|4401.5|4401.5|4398.5|4397.5|4406|4405|4397|4396.5|110179
1582299300000|2020-02-21 15:35:00|4398|4397|4400|4399|4407.5|4406.5|4397|4396.5|135463
1582299600000|2020-02-21 15:40:00|4400.5|4399.5|4403.5|4402.5|4404|4402.5|4396.5|4396|73994
1582299900000|2020-02-21 15:45:00|4403|4402|4408|4407|4408.5|4407.5|4398.5|4398|73636
1582300200000|2020-02-21 15:50:00|4407.5|4406.5|4408.5|4407.5|4409|4408.5|4405.5|4405|228678
1582300500000|2020-02-21 15:55:00|4409|4408|4409.5|4408.5|4413.5|4412.5|4408.5|4407.5|195106
1582300800000|2020-02-21 16:00:00|4410|4409|4414.5|4413.5|4417|4416|4409|4408.5|84432
1582301100000|2020-02-21 16:05:00|4415|4413|4409.5|4408.5|4415|4414|4409|4408.5|121493
1582301400000|2020-02-21 16:10:00|4409|4408|4408|4407|4414|4413.5|4406|4405.5|81145
1582301700000|2020-02-21 16:15:00|4408.5|4407.5|4411|4410.5|4413|4412|4408|4407.5|118202
1582302000000|2020-02-21 16:20:00|4411.5|4410|4418.5|4417.5|4420.5|4419.5|4409.5|4409|72130
1582302300000|2020-02-21 16:25:00|4419|4418|4421.5|4420.5|4426|4425|4418|4417.5|75452
1582531200000|2020-02-24 08:00:00|4574.5|4180|4341|4338|4574.5|4367.5|4327.5|4180|343977
1582531500000|2020-02-24 08:05:00|4342.5|4338.5|4332|4330.5|4345|4342.5|4323|4322|168723
1582531800000|2020-02-24 08:10:00|4332.5|4331|4315|4313.5|4332.5|4331|4313|4312|152821
1582532100000|2020-02-24 08:15:00|4314.5|4313|4312.5|4311.5|4318.5|4317|4301.5|4300.5|139654
1582532400000|2020-02-24 08:20:00|4312|4310|4299.5|4298.5|4312.5|4310.5|4297.5|4296.5|358451
1582532700000|2020-02-24 08:25:00|4300|4299|4286|4285.5|4303.5|4303|4286|4285|253294
1582533000000|2020-02-24 08:30:00|4286.5|4286|4287.5|4285.5|4290|4289.5|4282.5|4281.5|305277
1582533300000|2020-02-24 08:35:00|4286.5|4285|4287|4286.5|4293|4292.5|4282.5|4282|231611
1582533600000|2020-02-24 08:40:00|4287.5|4287|4291.5|4290|4292|4291|4286|4285|159708
1582533900000|2020-02-24 08:45:00|4292|4290.5|4295.5|4294.5|4298|4297.5|4286.5|4286|200822
1582534200000|2020-02-24 08:50:00|4296|4295|4291.5|4290|4304|4302.5|4282.5|4280.5|246487
1582534500000|2020-02-24 08:55:00|4292|4292|4290|4288.5|4297|4295|4288.5|4288|92401
1582534800000|2020-02-24 09:00:00|4290.5|4289|4287.5|4286|4290.5|4290|4279|4278|131893
1582535100000|2020-02-24 09:05:00|4287|4286.5|4283|4281.5|4294|4293|4280.5|4279.5|107887
1582535400000|2020-02-24 09:10:00|4283.5|4282|4272|4271.5|4288.5|4288|4271.5|4270|178744
1582535700000|2020-02-24 09:15:00|4272.5|4272|4272.5|4271.5|4280.5|4279|4271.5|4271|60022
1582536000000|2020-02-24 09:20:00|4272|4271|4277.5|4275.5|4281.5|4280|4271|4270|83762
1582536300000|2020-02-24 09:25:00|4277|4276|4268.5|4267.5|4277|4276|4267|4266|141848
1582536600000|2020-02-24 09:30:00|4268|4267|4262|4261|4270|4268.5|4258|4257|108106
1582536900000|2020-02-24 09:35:00|4261.5|4261.5|4259.5|4258.5|4263|4261.5|4253|4252.5|90109
1582537200000|2020-02-24 09:40:00|4260|4258|4262|4260.5|4262.5|4261.5|4255|4254|111965
1582537500000|2020-02-24 09:45:00|4262.5|4261|4262.5|4261.5|4264.5|4263.5|4258.5|4257|116307
1582537800000|2020-02-24 09:50:00|4262|4261|4261|4260.5|4262.5|4262|4255|4254|81680
1582538100000|2020-02-24 09:55:00|4261.5|4261|4268.5|4267|4269|4268.5|4259|4258|75023
1582538400000|2020-02-24 10:00:00|4268|4266.5|4265.5|4264.5|4268.5|4268|4259|4258|53254
1582538700000|2020-02-24 10:05:00|4266.5|4265|4260|4259.5|4267.5|4266|4258.5|4258|70548
1582539000000|2020-02-24 10:10:00|4259.5|4259|4261.5|4260.5|4265|4264|4257.5|4257|57569
1582539300000|2020-02-24 10:15:00|4261|4261|4268|4267|4268|4267.5|4261|4260.5|81839
1582539600000|2020-02-24 10:20:00|4268.5|4267.5|4263|4262|4268.5|4268|4262|4261|85931
1582539900000|2020-02-24 10:25:00|4262.5|4261.5|4260|4259|4263.5|4263|4259.5|4258.5|76378
1582540200000|2020-02-24 10:30:00|4259.5|4259.5|4263|4262|4263|4262|4257|4256.5|57668
1582540500000|2020-02-24 10:35:00|4262.5|4261.5|4258.5|4257.5|4262.5|4262|4256|4255.5|113603
1582540800000|2020-02-24 10:40:00|4259|4258|4259.5|4259|4264.5|4263.5|4258.5|4258|56662
1582541100000|2020-02-24 10:45:00|4259|4258.5|4254|4253|4259|4258.5|4251.5|4251|103724
1582541400000|2020-02-24 10:50:00|4253.5|4252.5|4253|4252.5|4255|4254.5|4251|4250.5|75141
1582541700000|2020-02-24 10:55:00|4252.5|4252|4252.5|4251.5|4253|4252.5|4247|4246|178919
1582542000000|2020-02-24 11:00:00|4253|4252|4254|4253.5|4255|4254.5|4249|4248.5|102548
1582542300000|2020-02-24 11:05:00|4253.5|4253|4255|4254|4256|4255.5|4251.5|4251|59589
1582542600000|2020-02-24 11:10:00|4254.5|4253.5|4255|4254|4258|4257|4253|4252.5|36561
1582542900000|2020-02-24 11:15:00|4254.5|4254.5|4255.5|4254.5|4257|4256|4253.5|4252.5|35362
1582543200000|2020-02-24 11:20:00|4255|4253.5|4256|4255|4258.5|4258|4254|4253.5|33969
1582543500000|2020-02-24 11:25:00|4255.5|4254.5|4254|4253.5|4258.5|4257.5|4254|4253|36939
1582543800000|2020-02-24 11:30:00|4253.5|4253|4258.5|4257.5|4259|4258|4252.5|4252|41447
1582544100000|2020-02-24 11:35:00|4259|4258|4257|4256|4259|4258|4254|4253|32820
1582544400000|2020-02-24 11:40:00|4257.5|4256.5|4258|4257|4259|4258.5|4255.5|4255|54914
1582544700000|2020-02-24 11:45:00|4258.5|4257.5|4261.5|4260.5|4270.5|4270|4258.5|4257.5|121841
1582545000000|2020-02-24 11:50:00|4262|4261|4262.5|4261.5|4265.5|4265|4261|4260|40066
1582545300000|2020-02-24 11:55:00|4262|4261|4258|4257|4262.5|4261|4257|4256|51704
1582545600000|2020-02-24 12:00:00|4258.5|4257.5|4263.5|4262.5|4266|4265.5|4258|4257|32974
1582545900000|2020-02-24 12:05:00|4263|4262|4261|4260|4263|4262|4258.5|4257.5|35962
1582546200000|2020-02-24 12:10:00|4261.5|4260.5|4259|4258|4261.5|4260.5|4257.5|4257|34118
1582546500000|2020-02-24 12:15:00|4259.5|4258.5|4257|4256|4260|4259|4255.5|4255|60614
1582546800000|2020-02-24 12:20:00|4257.5|4256.5|4261.5|4260.5|4261.5|4260.5|4256|4255|38599
1582547100000|2020-02-24 12:25:00|4261|4260|4253.5|4252.5|4262|4261.5|4252.5|4252|33756
1582547400000|2020-02-24 12:30:00|4254|4253|4253.5|4252.5|4256|4254|4252.5|4251.5|52741
1582547700000|2020-02-24 12:35:00|4253|4252|4250.5|4250|4253.5|4252.5|4249.5|4248.5|107023
1582548000000|2020-02-24 12:40:00|4251|4250.5|4248.5|4248|4252.5|4252|4247|4246.5|62114
1582548300000|2020-02-24 12:45:00|4249|4248.5|4247.5|4246.5|4253|4252.5|4247|4246.5|47537
1582548600000|2020-02-24 12:50:00|4247|4246|4241|4240.5|4247.5|4246.5|4240.5|4239.5|82751
1582548900000|2020-02-24 12:55:00|4241.5|4241|4244|4243|4245|4244.5|4241|4240.5|42433
1582549200000|2020-02-24 13:00:00|4243.5|4243.5|4245.5|4245|4248.5|4248|4242.5|4242|67229
1582549500000|2020-02-24 13:05:00|4245|4244.5|4243.5|4243|4246|4245|4242|4241.5|52249
1582549800000|2020-02-24 13:10:00|4244|4243.5|4253.5|4252.5|4253.5|4253|4243|4242.5|35993
1582550100000|2020-02-24 13:15:00|4253|4251|4260.5|4259.5|4260.5|4260|4252|4251|43705
1582550400000|2020-02-24 13:20:00|4261|4260|4256|4255|4261.5|4261|4255|4254|53670
1582550700000|2020-02-24 13:25:00|4256.5|4255.5|4260|4259|4262|4260.5|4256.5|4255.5|32481
1582551000000|2020-02-24 13:30:00|4259.5|4258.5|4248.5|4247.5|4260|4259.5|4248|4247|83108
1582551300000|2020-02-24 13:35:00|4249|4248.5|4251.5|4250.5|4252.5|4252|4248.5|4248|40679
1582551600000|2020-02-24 13:40:00|4251|4250|4255|4254.5|4256.5|4255.5|4249|4248|56557
1582551900000|2020-02-24 13:45:00|4255.5|4254|4251|4250|4256|4255.5|4249.5|4249|40601
1582552200000|2020-02-24 13:50:00|4250.5|4250.5|4242|4241.5|4250.5|4250.5|4242|4241|51674
1582552500000|2020-02-24 13:55:00|4241.5|4241|4236.5|4236|4244|4243.5|4234.5|4233.5|91872
1582552800000|2020-02-24 14:00:00|4236|4235.5|4235|4234.5|4237|4236|4232.5|4232|103756
1582553100000|2020-02-24 14:05:00|4234.5|4234|4226|4225|4237|4236.5|4225|4224|127988
1582553400000|2020-02-24 14:10:00|4226.5|4225.5|4232|4231|4232|4231|4225.5|4224.5|93202
1582553700000|2020-02-24 14:15:00|4231.5|4230.5|4227|4226|4233.5|4233|4227|4226|94153
1582554000000|2020-02-24 14:20:00|4226.5|4226.5|4218.5|4217.5|4230.5|4229.5|4217.5|4217|150746
1582554300000|2020-02-24 14:25:00|4219|4218|4217|4216.5|4223.5|4222.5|4217|4216.5|125625
1582554600000|2020-02-24 14:30:00|4216.5|4216|4229|4228|4232.5|4231.5|4216|4215.5|337512
1582554900000|2020-02-24 14:35:00|4229.5|4228.5|4230|4229|4235|4234|4224|4223|162095
1582555200000|2020-02-24 14:40:00|4229.5|4228.5|4217|4216|4229.5|4228.5|4210.5|4210|173101
1582555500000|2020-02-24 14:45:00|4217.5|4216.5|4228|4226.5|4232|4231|4216.5|4215.5|132334
1582555800000|2020-02-24 14:50:00|4227.5|4227.5|4223|4221|4228.5|4227.5|4217.5|4216.5|135531
1582556100000|2020-02-24 14:55:00|4222.5|4221.5|4224.5|4223.5|4225|4224|4217.5|4217|100887
1582556400000|2020-02-24 15:00:00|4224|4223|4219.5|4218.5|4231.5|4230.5|4218|4217|130650
1582556700000|2020-02-24 15:05:00|4220|4219|4217.5|4216.5|4222.5|4221.5|4213|4212|249445
1582557000000|2020-02-24 15:10:00|4217|4216|4226|4225|4227|4226.5|4211.5|4211|217651
1582557300000|2020-02-24 15:15:00|4225.5|4225.5|4215|4214|4227|4226.5|4215|4214|89664
1582557600000|2020-02-24 15:20:00|4215.5|4214.5|4210|4209.5|4216.5|4216|4208.5|4208|114784
1582557900000|2020-02-24 15:25:00|4210.5|4210|4207|4206.5|4211.5|4211|4206|4205.5|178831
1582558200000|2020-02-24 15:30:00|4206.5|4206|4205.5|4205|4208.5|4208|4204|4203.5|222148
1582558500000|2020-02-24 15:35:00|4206|4205.5|4201|4200.5|4206.5|4206|4199.5|4198.5|413012
1582558800000|2020-02-24 15:40:00|4200.5|4200|4208|4207.5|4211|4210.5|4198.5|4198|171383
1582559100000|2020-02-24 15:45:00|4207.5|4207|4214.5|4213.5|4214.5|4214|4203|4202.5|121076
1582559400000|2020-02-24 15:50:00|4215|4214|4223|4222.5|4224|4223|4215|4214|136360
1582559700000|2020-02-24 15:55:00|4223.5|4222|4228.5|4228|4230|4229.5|4219.5|4219|139144
1582560000000|2020-02-24 16:00:00|4228|4227.5|4217|4216|4230|4229|4217|4216|208295
1582560300000|2020-02-24 16:05:00|4217.5|4216.5|4219|4218|4222.5|4222|4214|4213|90570
1582560600000|2020-02-24 16:10:00|4219.5|4218.5|4213|4212|4223.5|4223|4213|4212|110981
1582560900000|2020-02-24 16:15:00|4212.5|4211.5|4221|4220|4222.5|4222|4210|4209.5|125048
1582561200000|2020-02-24 16:20:00|4221.5|4220.5|4213|4212|4222|4221|4210.5|4210|145394
1582561500000|2020-02-24 16:25:00|4213.5|4212.5|4211|4210|4218|4217.5|4210.5|4209.5|225927
1582617600000|2020-02-25 08:00:00|4800|4229.5|4239.5|4237.5|4800|4250|4234|4229.5|200150
1582617900000|2020-02-25 08:05:00|4239|4237|4221.5|4220.5|4240|4237.5|4220.5|4220|91445
1582618200000|2020-02-25 08:10:00|4221|4220|4239|4238|4241.5|4240.5|4220.5|4220|55950
1582618500000|2020-02-25 08:15:00|4239.5|4237.5|4223.5|4222.5|4239.5|4237.5|4222|4221.5|51203
1582618800000|2020-02-25 08:20:00|4224|4223|4220.5|4219|4229|4228|4215.5|4214.5|118415
1582619100000|2020-02-25 08:25:00|4219.5|4218.5|4215|4214|4220|4219|4208.5|4207.5|39792
1582619400000|2020-02-25 08:30:00|4215.5|4214.5|4238|4236.5|4240|4238.5|4214.5|4213.5|43419
1582619700000|2020-02-25 08:35:00|4238.5|4237|4224|4222|4243|4242|4222.5|4220|52990
1582620000000|2020-02-25 08:40:00|4222.5|4222.5|4226.5|4225|4231.5|4230|4220|4219|75298
1582620300000|2020-02-25 08:45:00|4227|4225.5|4225|4223.5|4233.5|4232.5|4221.5|4220.5|60436
1582620600000|2020-02-25 08:50:00|4225.5|4224|4219.5|4218|4228|4226.5|4218.5|4217|38119
1582620900000|2020-02-25 08:55:00|4219|4217.5|4215|4214|4220.5|4219.5|4214.5|4214|35338
1582621200000|2020-02-25 09:00:00|4215.5|4215|4223|4221.5|4227|4226|4215.5|4214.5|27038
1582621500000|2020-02-25 09:05:00|4222.5|4222|4214|4212.5|4223|4222.5|4213.5|4212.5|43891
1582621800000|2020-02-25 09:10:00|4213.5|4213|4212.5|4211.5|4215|4214.5|4207.5|4206|53122
1582622100000|2020-02-25 09:15:00|4213|4212|4207|4205.5|4215.5|4214.5|4206|4205.5|32446
1582622400000|2020-02-25 09:20:00|4206.5|4205|4199|4198.5|4207.5|4206.5|4199|4198.5|110487
1582622700000|2020-02-25 09:25:00|4198.5|4198|4199|4198|4204|4203.5|4192.5|4192|55247
1582623000000|2020-02-25 09:30:00|4199.5|4198.5|4199|4198|4200|4199|4195|4194|64667
1582623300000|2020-02-25 09:35:00|4198.5|4197.5|4194|4193|4199.5|4199|4194|4193|47063
1582623600000|2020-02-25 09:40:00|4194.5|4193.5|4196|4195|4197|4196|4188|4187|78683
1582623900000|2020-02-25 09:45:00|4196.5|4195.5|4195.5|4194.5|4202|4200.5|4193.5|4192|50634
1582624200000|2020-02-25 09:50:00|4195|4195|4191|4190.5|4195|4195|4188|4187|61988
1582624500000|2020-02-25 09:55:00|4191.5|4191|4188|4187|4192.5|4191.5|4186.5|4186|109077
1582624800000|2020-02-25 10:00:00|4188.5|4187.5|4195|4194.5|4197.5|4197|4188|4186.5|40986
1582625100000|2020-02-25 10:05:00|4195.5|4195|4186.5|4185.5|4197|4196|4186.5|4185.5|44252
1582625400000|2020-02-25 10:10:00|4187|4186|4189|4188|4195|4194|4187|4186|39460
1582625700000|2020-02-25 10:15:00|4189.5|4188.5|4183.5|4182.5|4191|4190|4180.5|4180|97320
1582626000000|2020-02-25 10:20:00|4184|4183|4177|4176|4187|4186|4176|4175|55717
1582626300000|2020-02-25 10:25:00|4177.5|4176.5|4169.5|4169|4180|4179|4169.5|4168.5|105733
1582626600000|2020-02-25 10:30:00|4169|4168.5|4161.5|4161|4169|4168.5|4161.5|4161|131855
1582626900000|2020-02-25 10:35:00|4162|4160.5|4162|4160.5|4164.5|4164|4159.5|4159|139868
1582627200000|2020-02-25 10:40:00|4161.5|4160|4161.5|4160.5|4168|4167|4159.5|4159|257487
1582627500000|2020-02-25 10:45:00|4161|4161|4162.5|4161.5|4162.5|4162|4153|4152.5|112967
1582627800000|2020-02-25 10:50:00|4162|4161|4159.5|4158.5|4162.5|4161.5|4154|4153|132120
1582628100000|2020-02-25 10:55:00|4160|4159|4167.5|4167|4174|4173|4159.5|4159|94532
1582628400000|2020-02-25 11:00:00|4167|4166.5|4159|4158|4167|4166.5|4158|4157.5|82948
1582628700000|2020-02-25 11:05:00|4159.5|4158.5|4162|4161|4162|4161|4154|4153.5|47274
1582629000000|2020-02-25 11:10:00|4161.5|4160.5|4166|4165|4166.5|4165.5|4160.5|4159.5|35697
1582629300000|2020-02-25 11:15:00|4166.5|4165.5|4163|4162|4169.5|4168|4162.5|4161.5|63654
1582629600000|2020-02-25 11:20:00|4162.5|4161.5|4170.5|4169.5|4174|4173|4162|4161.5|55860
1582629900000|2020-02-25 11:25:00|4170|4170|4181|4180|4181.5|4180|4169.5|4169|78866
1582630200000|2020-02-25 11:30:00|4181.5|4180.5|4191|4190.5|4191|4190.5|4180.5|4180|83824
1582630500000|2020-02-25 11:35:00|4191.5|4191|4193.5|4193|4197.5|4197|4190|4189.5|70154
1582630800000|2020-02-25 11:40:00|4194|4193.5|4190.5|4189.5|4194.5|4193.5|4183.5|4182.5|77511
1582631100000|2020-02-25 11:45:00|4191|4190|4186.5|4185.5|4192|4191|4186.5|4185.5|48648
1582631400000|2020-02-25 11:50:00|4186|4185|4184.5|4183.5|4190|4189|4184.5|4183.5|40519
1582631700000|2020-02-25 11:55:00|4184|4182.5|4179.5|4178.5|4184|4183|4173|4172.5|50711
1582632000000|2020-02-25 12:00:00|4179|4178|4180.5|4179.5|4184|4183.5|4178.5|4177.5|43992
1582632300000|2020-02-25 12:05:00|4180|4179|4174.5|4174|4181.5|4180|4173.5|4173|24708
1582632600000|2020-02-25 12:10:00|4175|4173.5|4170|4169|4175.5|4174.5|4169|4168|34891
1582632900000|2020-02-25 12:15:00|4170.5|4169.5|4170|4169|4176|4174.5|4168|4167.5|28783
1582633200000|2020-02-25 12:20:00|4170.5|4169.5|4164|4163|4171|4170|4159|4158.5|168779
1582633500000|2020-02-25 12:25:00|4164.5|4163.5|4161.5|4160.5|4168.5|4168|4161|4160.5|107629
1582633800000|2020-02-25 12:30:00|4161|4160|4165.5|4165|4166.5|4165.5|4159.5|4158.5|56371
1582634100000|2020-02-25 12:35:00|4166|4165.5|4169.5|4168.5|4171|4170|4165|4164.5|60118
1582634400000|2020-02-25 12:40:00|4170|4169|4168|4167|4171.5|4170.5|4165.5|4165|78517
1582634700000|2020-02-25 12:45:00|4168.5|4168|4171.5|4170.5|4176.5|4175.5|4167.5|4167|109662
1582635000000|2020-02-25 12:50:00|4171|4170|4176.5|4175.5|4178.5|4177|4168.5|4167.5|95620
1582635300000|2020-02-25 12:55:00|4176|4175|4179.5|4179|4182|4181|4175.5|4174.5|54076
1582635600000|2020-02-25 13:00:00|4180|4178.5|4176.5|4176|4181|4180.5|4174.5|4173.5|46288
1582635900000|2020-02-25 13:05:00|4176|4175.5|4179|4178.5|4179.5|4178.5|4173|4172|50664
1582636200000|2020-02-25 13:10:00|4179.5|4179|4175|4174|4181.5|4180|4172|4171.5|87109
1582636500000|2020-02-25 13:15:00|4174.5|4174.5|4175|4174.5|4179.5|4179|4174|4173.5|82336
1582636800000|2020-02-25 13:20:00|4175.5|4174|4170|4169.5|4176.5|4175.5|4170|4169.5|74656
1582637100000|2020-02-25 13:25:00|4169.5|4169|4167.5|4167|4170|4169|4163.5|4163|70587
1582637400000|2020-02-25 13:30:00|4168|4167.5|4164.5|4163.5|4168.5|4167.5|4163|4162.5|56743
1582637700000|2020-02-25 13:35:00|4165|4164|4169|4168|4169|4168.5|4163.5|4163|43294
1582638000000|2020-02-25 13:40:00|4168.5|4167.5|4168|4167|4171.5|4171|4167|4166.5|46231
1582638300000|2020-02-25 13:45:00|4168.5|4167.5|4169|4168.5|4171|4170.5|4167|4166|62844
1582638600000|2020-02-25 13:50:00|4169.5|4168|4171.5|4170.5|4174.5|4173.5|4168.5|4167.5|63021
1582638900000|2020-02-25 13:55:00|4171|4171|4166|4165.5|4174.5|4173.5|4166|4165|53702
1582639200000|2020-02-25 14:00:00|4165.5|4165|4161.5|4160.5|4167|4166.5|4160|4159|95890
1582639500000|2020-02-25 14:05:00|4161|4160|4160.5|4159.5|4165|4164.5|4160|4159.5|48511
1582639800000|2020-02-25 14:10:00|4160|4160|4161|4160.5|4161.5|4161|4160|4159.5|39302
1582640100000|2020-02-25 14:15:00|4160.5|4160|4162.5|4161.5|4162.5|4161.5|4157.5|4157|141306
1582640400000|2020-02-25 14:20:00|4162|4162|4163|4162.5|4164|4163|4160|4159.5|37588
1582640700000|2020-02-25 14:25:00|4163.5|4162|4161|4160|4165|4164.5|4159.5|4159|68627
1582641000000|2020-02-25 14:30:00|4161.5|4160.5|4155.5|4154.5|4171|4170.5|4154.5|4153.5|241124
1582641300000|2020-02-25 14:35:00|4155|4155|4156.5|4155.5|4166|4165|4154|4153.5|130476
1582641600000|2020-02-25 14:40:00|4156|4155|4151.5|4150.5|4157|4156|4151|4150.5|95555
1582641900000|2020-02-25 14:45:00|4152|4151|4152.5|4151|4154.5|4153.5|4148|4147.5|214046
1582642200000|2020-02-25 14:50:00|4152|4150.5|4148|4147.5|4152|4150.5|4143|4142.5|149804
1582642500000|2020-02-25 14:55:00|4147.5|4147|4157.5|4156.5|4160|4159|4140.5|4140|123108
1582642800000|2020-02-25 15:00:00|4157|4156|4151|4150|4161|4160|4149|4148.5|163572
1582643100000|2020-02-25 15:05:00|4150.5|4149.5|4152.5|4152|4158|4157.5|4147.5|4147|190702
1582643400000|2020-02-25 15:10:00|4153|4151.5|4142|4141|4154.5|4153.5|4142|4141|96910
1582643700000|2020-02-25 15:15:00|4141.5|4141.5|4138.5|4138|4145|4144|4130|4129|240951
1582644000000|2020-02-25 15:20:00|4138|4137.5|4124.5|4124|4139|4138|4124|4123|214487
1582644300000|2020-02-25 15:25:00|4124|4123.5|4118|4117|4124|4123.5|4110.5|4109.5|294821
1582644600000|2020-02-25 15:30:00|4118.5|4117.5|4126|4125.5|4128|4127|4113.5|4112.5|293578
1582644900000|2020-02-25 15:35:00|4125.5|4125|4131.5|4130.5|4138.5|4137.5|4116.5|4116|215330
1582645200000|2020-02-25 15:40:00|4131|4131|4131.5|4130.5|4135|4134.5|4125|4124.5|353916
1582645500000|2020-02-25 15:45:00|4131|4130|4116.5|4115.5|4134|4133|4116.5|4115.5|154984
1582645800000|2020-02-25 15:50:00|4116|4115|4108.5|4107.5|4117|4116|4105|4104|213931
1582646100000|2020-02-25 15:55:00|4109|4108|4105.5|4105|4109|4108.5|4102.5|4102|207014
1582646400000|2020-02-25 16:00:00|4105|4104.5|4107|4106|4115.5|4115|4104|4103|401713
1582646700000|2020-02-25 16:05:00|4106.5|4105.5|4104|4103|4115|4114|4102|4101|155689
1582647000000|2020-02-25 16:10:00|4103.5|4102.5|4109.5|4108.5|4114.5|4113.5|4102.5|4101.5|215383
1582647300000|2020-02-25 16:15:00|4109|4108|4112|4111|4113.5|4113|4104.5|4104|321498
1582647600000|2020-02-25 16:20:00|4111.5|4110.5|4106.5|4106|4112|4111|4104.5|4104|327318
1582647900000|2020-02-25 16:25:00|4106|4105.5|4109|4108.5|4113|4112.5|4106|4105.5|195194
1582704000000|2020-02-26 08:00:00|4084|4045|4084|4082|4106|4102.5|4077|4045|157208
1582704300000|2020-02-26 08:05:00|4084.5|4083|4101|4099.5|4101|4099.5|4083.5|4081.5|134658
1582704600000|2020-02-26 08:10:00|4101.5|4100|4088.5|4086.5|4105.5|4103.5|4085|4083.5|90593
1582704900000|2020-02-26 08:15:00|4088|4086|4105.5|4103.5|4106|4104|4083.5|4083|159964
1582705200000|2020-02-26 08:20:00|4104.5|4103|4105|4104|4109|4106.5|4094.5|4093.5|77889
1582705500000|2020-02-26 08:25:00|4104.5|4103.5|4092|4090.5|4107.5|4105.5|4090.5|4090|87776
1582705800000|2020-02-26 08:30:00|4092.5|4091|4094|4092.5|4101|4100|4089|4088|83235
1582706100000|2020-02-26 08:35:00|4093.5|4092|4094|4093|4099.5|4098.5|4092|4091|62650
1582706400000|2020-02-26 08:40:00|4094.5|4093.5|4089.5|4088|4095.5|4094.5|4083.5|4082.5|80377
1582706700000|2020-02-26 08:45:00|4089|4087.5|4078.5|4076.5|4090|4088.5|4074|4073|60507
1582707000000|2020-02-26 08:50:00|4079|4077|4070.5|4069|4084.5|4083|4062.5|4061|181872
1582707300000|2020-02-26 08:55:00|4071|4069.5|4080|4078|4083.5|4082.5|4069|4067.5|76948
1582707600000|2020-02-26 09:00:00|4079.5|4078.5|4066.5|4065.5|4079.5|4078.5|4065|4064.5|89994
1582707900000|2020-02-26 09:05:00|4066|4065|4055.5|4054|4068.5|4067|4052.5|4051.5|158850
1582708200000|2020-02-26 09:10:00|4055|4053.5|4062|4060.5|4062|4060.5|4044|4043|200718
1582708500000|2020-02-26 09:15:00|4061.5|4060|4083|4082.5|4087.5|4086|4057.5|4056|149654
1582708800000|2020-02-26 09:20:00|4082.5|4081.5|4079|4077|4083|4082|4063.5|4062|107441
1582709100000|2020-02-26 09:25:00|4079.5|4077.5|4079|4078|4081|4080.5|4071.5|4070|109214
1582709400000|2020-02-26 09:30:00|4079.5|4078.5|4093.5|4091.5|4096|4095.5|4072.5|4071.5|70501
1582709700000|2020-02-26 09:35:00|4093|4091|4113|4111|4122|4121|4090.5|4089|164322
1582710000000|2020-02-26 09:40:00|4113.5|4111.5|4104|4102|4116.5|4115|4102.5|4101|137590
1582710300000|2020-02-26 09:45:00|4104.5|4102.5|4097.5|4096.5|4110.5|4109.5|4097.5|4096|60169
1582710600000|2020-02-26 09:50:00|4098.5|4097|4112.5|4110.5|4115|4113.5|4097|4095|75005
1582710900000|2020-02-26 09:55:00|4111.5|4110|4095|4093|4111.5|4110|4092.5|4091.5|37819
1582711200000|2020-02-26 10:00:00|4095.5|4093.5|4098|4096.5|4103.5|4101.5|4091.5|4090|98545
1582711500000|2020-02-26 10:05:00|4097.5|4097|4103.5|4102.5|4105.5|4104.5|4097.5|4097|36775
1582711800000|2020-02-26 10:10:00|4104|4103|4100|4098.5|4112.5|4111.5|4099.5|4098.5|62197
1582712100000|2020-02-26 10:15:00|4100.5|4099|4106.5|4105.5|4107.5|4106|4100.5|4099|89529
1582712400000|2020-02-26 10:20:00|4106|4105|4103.5|4102|4116|4114.5|4102.5|4101|53892
1582712700000|2020-02-26 10:25:00|4103|4101.5|4108|4106.5|4109.5|4108.5|4100.5|4099.5|48947
1582713000000|2020-02-26 10:30:00|4107.5|4106|4105.5|4104|4109.5|4108.5|4101.5|4101|76145
1582713300000|2020-02-26 10:35:00|4105|4103.5|4097|4095.5|4105.5|4104|4094|4092.5|102398
1582713600000|2020-02-26 10:40:00|4097.5|4096|4100|4099.5|4102.5|4101|4094|4093|51412
1582713900000|2020-02-26 10:45:00|4099.5|4099|4085.5|4084.5|4101|4100|4084.5|4083.5|73213
1582714200000|2020-02-26 10:50:00|4086|4085|4082|4081.5|4087.5|4086.5|4077|4076|77127
1582714500000|2020-02-26 10:55:00|4082.5|4081|4085.5|4084|4090|4089|4081|4080|52941
1582714800000|2020-02-26 11:00:00|4085|4084.5|4090.5|4089|4090.5|4089.5|4083.5|4082|34400
1582715100000|2020-02-26 11:05:00|4091|4089.5|4106|4105.5|4106|4105.5|4091|4089.5|68873
1582715400000|2020-02-26 11:10:00|4105.5|4105|4102.5|4101|4112|4111|4099.5|4098.5|72210
1582715700000|2020-02-26 11:15:00|4102|4100.5|4113|4111.5|4113|4112|4100|4099.5|41773
1582716000000|2020-02-26 11:20:00|4113.5|4112|4111|4109.5|4115.5|4115|4108|4107|64309
1582716300000|2020-02-26 11:25:00|4110.5|4110|4112.5|4112|4117|4116|4110|4108.5|38411
1582716600000|2020-02-26 11:30:00|4113|4112.5|4114|4113|4118.5|4117|4113|4112|105210
1582716900000|2020-02-26 11:35:00|4113.5|4112.5|4118.5|4117.5|4120|4119|4107.5|4106.5|73047
1582717200000|2020-02-26 11:40:00|4119|4118|4125|4123.5|4129.5|4128|4116.5|4115|53877
1582717500000|2020-02-26 11:45:00|4124.5|4123|4123|4122|4128.5|4127.5|4118|4117|67885
1582717800000|2020-02-26 11:50:00|4123.5|4122.5|4120.5|4119.5|4129|4127|4117.5|4116|106215
1582718100000|2020-02-26 11:55:00|4120|4119|4112.5|4111.5|4120.5|4120|4112|4111|46810
1582718400000|2020-02-26 12:00:00|4113|4112|4102.5|4101.5|4114.5|4114|4099.5|4098.5|142898
1582718700000|2020-02-26 12:05:00|4102|4101|4120|4119.5|4121|4119.5|4101.5|4100.5|67936
1582719000000|2020-02-26 12:10:00|4120.5|4120|4119|4118|4127|4126|4114.5|4113.5|60360
1582719300000|2020-02-26 12:15:00|4118.5|4117.5|4115|4114|4125.5|4124|4114|4113|150371
1582719600000|2020-02-26 12:20:00|4114.5|4113.5|4111.5|4110|4114.5|4113.5|4107|4106|55349
1582719900000|2020-02-26 12:25:00|4111|4109.5|4112|4110.5|4117.5|4116.5|4107|4106|69717
1582720200000|2020-02-26 12:30:00|4111.5|4110|4106|4105|4113|4112|4104|4102.5|31998
1582720500000|2020-02-26 12:35:00|4105.5|4105.5|4098|4097|4107|4106|4096.5|4095.5|61095
1582720800000|2020-02-26 12:40:00|4097.5|4096.5|4104|4102.5|4106.5|4105.5|4097|4096.5|42840
1582721100000|2020-02-26 12:45:00|4103.5|4102|4107.5|4106.5|4111|4110|4100.5|4100|67890
1582721400000|2020-02-26 12:50:00|4107|4106|4115.5|4114.5|4118.5|4117.5|4107|4106|72098
1582721700000|2020-02-26 12:55:00|4115|4114|4115|4114|4117.5|4117|4108.5|4108|26577
1582722000000|2020-02-26 13:00:00|4114.5|4113.5|4115|4114|4116.5|4115.5|4111|4110|37873
1582722300000|2020-02-26 13:05:00|4115.5|4114.5|4108|4106.5|4119|4118|4107|4106.5|64802
1582722600000|2020-02-26 13:10:00|4107.5|4106|4104.5|4104|4109|4108.5|4101|4100.5|78646
1582722900000|2020-02-26 13:15:00|4105|4103.5|4113|4111.5|4113.5|4112|4100|4099|124044
1582723200000|2020-02-26 13:20:00|4112.5|4112|4108.5|4107.5|4112.5|4112.5|4103|4102|70322
1582723500000|2020-02-26 13:25:00|4108|4107|4108|4107|4112|4111.5|4103|4102.5|131730
1582723800000|2020-02-26 13:30:00|4107.5|4106.5|4107.5|4106.5|4110|4108.5|4103|4102|55585
1582724100000|2020-02-26 13:35:00|4107|4106|4119|4117.5|4121.5|4120|4104.5|4104|81912
1582724400000|2020-02-26 13:40:00|4118.5|4116|4119.5|4118.5|4119.5|4119|4113|4112.5|59289
1582724700000|2020-02-26 13:45:00|4119|4118|4112|4111|4119.5|4118|4112|4111|72703
1582725000000|2020-02-26 13:50:00|4112.5|4111.5|4110.5|4109|4116.5|4115.5|4107|4106|95403
1582725300000|2020-02-26 13:55:00|4110|4109.5|4105|4104.5|4112.5|4111|4103|4102|65897
1582725600000|2020-02-26 14:00:00|4104.5|4104|4113.5|4112.5|4117|4116|4104.5|4104|128747
1582725900000|2020-02-26 14:05:00|4113|4112|4112.5|4112|4113.5|4112.5|4106.5|4105.5|61261
1582726200000|2020-02-26 14:10:00|4112|4111.5|4114.5|4113|4117|4116|4110.5|4109|57369
1582726500000|2020-02-26 14:15:00|4114|4113.5|4108.5|4107.5|4116.5|4115.5|4108|4107|95652
1582726800000|2020-02-26 14:20:00|4108|4107|4109|4108|4112|4111|4106|4105.5|81203
1582727100000|2020-02-26 14:25:00|4108.5|4107.5|4104|4103|4112|4111.5|4103|4102.5|72364
1582727400000|2020-02-26 14:30:00|4103.5|4102.5|4102|4101|4112.5|4111.5|4098.5|4097.5|158855
1582727700000|2020-02-26 14:35:00|4101.5|4100.5|4104.5|4103.5|4106.5|4105.5|4095.5|4095|74726
1582728000000|2020-02-26 14:40:00|4105|4103|4119.5|4118.5|4124|4123|4102.5|4102|93544
1582728300000|2020-02-26 14:45:00|4120|4118|4120|4119|4122.5|4121.5|4113.5|4112.5|130967
1582728600000|2020-02-26 14:50:00|4119.5|4118.5|4120|4119|4123|4122.5|4110.5|4110|177245
1582728900000|2020-02-26 14:55:00|4119.5|4118.5|4108|4106.5|4122|4121|4107|4106|92895
1582729200000|2020-02-26 15:00:00|4108.5|4107|4098.5|4097.5|4111.5|4110.5|4097.5|4096.5|116864
1582729500000|2020-02-26 15:05:00|4098|4097|4098|4097|4101.5|4100.5|4092.5|4091.5|96134
1582729800000|2020-02-26 15:10:00|4097.5|4097.5|4100|4099|4101.5|4100.5|4084|4083.5|133600
1582730100000|2020-02-26 15:15:00|4099.5|4098.5|4110.5|4109|4113|4111.5|4098.5|4097.5|75879
1582730400000|2020-02-26 15:20:00|4111|4109.5|4113|4111.5|4115|4113.5|4104|4103|94446
1582730700000|2020-02-26 15:25:00|4113.5|4112|4107.5|4106.5|4118.5|4117.5|4105|4104|81597
1582731000000|2020-02-26 15:30:00|4108|4107|4112|4110.5|4118.5|4117.5|4108|4107|129069
1582731300000|2020-02-26 15:35:00|4112.5|4111|4112|4111|4118.5|4117.5|4109.5|4108|230434
1582731600000|2020-02-26 15:40:00|4112.5|4111.5|4124|4123|4125|4124.5|4111.5|4111|125017
1582731900000|2020-02-26 15:45:00|4123.5|4122.5|4120|4119|4124|4123.5|4112.5|4112|96422
1582732200000|2020-02-26 15:50:00|4119.5|4118.5|4114.5|4113.5|4127|4126|4111.5|4111|96495
1582732500000|2020-02-26 15:55:00|4115|4114|4102.5|4101.5|4117|4115.5|4102.5|4101.5|131910
1582732800000|2020-02-26 16:00:00|4102|4101|4103|4102.5|4105|4104.5|4099.5|4099|177391
1582733100000|2020-02-26 16:05:00|4103.5|4102|4092.5|4091.5|4104|4103|4091.5|4091|136365
1582733400000|2020-02-26 16:10:00|4093|4092|4088|4087|4094|4093.5|4083.5|4082|133308
1582733700000|2020-02-26 16:15:00|4087.5|4087.5|4098.5|4098|4100|4099|4086.5|4085.5|205484
1582734000000|2020-02-26 16:20:00|4099|4098.5|4098|4097.5|4101|4099.5|4092|4091.5|245249
1582734300000|2020-02-26 16:25:00|4098.5|4098|4102.5|4100.5|4106.5|4105.5|4097|4096.5|218612
1582790400000|2020-02-27 08:00:00|5000|3995|4031|4028|5000|4030.5|4012|3995|538071
1582790700000|2020-02-27 08:05:00|4031.5|4028.5|4013|4012|4034|4032|4009.5|4008|117370
1582791000000|2020-02-27 08:10:00|4013.5|4011.5|4012|4010.5|4019|4017|4001.5|4001|131411
1582791300000|2020-02-27 08:15:00|4012.5|4011|4017|4015|4028.5|4026|4009|4008.5|118969
1582791600000|2020-02-27 08:20:00|4016.5|4014.5|4010|4009.5|4024|4023.5|4010|4009|87910
1582791900000|2020-02-27 08:25:00|4010.5|4009|4009|4008.5|4013|4011.5|4004|4003|201566
1582792200000|2020-02-27 08:30:00|4009.5|4008|4010|4009|4014|4013|3998.5|3997.5|444936
1582792500000|2020-02-27 08:35:00|4010.5|4009.5|4013|4011|4015.5|4014.5|4001.5|4000|84500
1582792800000|2020-02-27 08:40:00|4012.5|4011.5|4024.5|4023|4025|4024.5|4006|4005.5|125497
1582793100000|2020-02-27 08:45:00|4025|4023.5|4025.5|4024|4029|4028|4016.5|4015.5|124963
1582793400000|2020-02-27 08:50:00|4026|4024.5|4023|4021.5|4032.5|4031.5|4011.5|4009.5|261265
1582793700000|2020-02-27 08:55:00|4023.5|4022|4031.5|4030|4034.5|4033|4022|4020.5|84885
1582794000000|2020-02-27 09:00:00|4031|4030.5|4051.5|4050|4053|4051.5|4028.5|4027.5|127698
1582794300000|2020-02-27 09:05:00|4051|4049.5|4041|4039.5|4057|4054.5|4038|4037.5|95836
1582794600000|2020-02-27 09:10:00|4040.5|4039|4044|4042.5|4046.5|4045.5|4032|4031|94330
1582794900000|2020-02-27 09:15:00|4043.5|4042|4043|4042|4046.5|4045.5|4041.5|4041|68272
1582795200000|2020-02-27 09:20:00|4042.5|4041.5|4052|4051|4052|4051|4040.5|4040|79411
1582795500000|2020-02-27 09:25:00|4052.5|4051.5|4057.5|4056.5|4060|4059.5|4049.5|4048|80364
1582795800000|2020-02-27 09:30:00|4058|4056|4060|4059|4067|4066.5|4053.5|4053|87494
1582796100000|2020-02-27 09:35:00|4059.5|4058.5|4053|4051.5|4059.5|4058.5|4041.5|4040.5|91187
1582796400000|2020-02-27 09:40:00|4053.5|4052|4050|4049.5|4060|4058.5|4047.5|4047|73800
1582796700000|2020-02-27 09:45:00|4050.5|4049|4043.5|4042.5|4052|4051|4040|4039.5|170637
1582797000000|2020-02-27 09:50:00|4043|4043|4037.5|4036.5|4043|4043|4032.5|4031.5|166705
1582797300000|2020-02-27 09:55:00|4037|4036|4038|4037.5|4040.5|4039|4033|4032|59201
1582797600000|2020-02-27 10:00:00|4038.5|4037|4037|4036|4043|4042|4036|4035|67539
1582797900000|2020-02-27 10:05:00|4036.5|4035.5|4036.5|4035.5|4038.5|4038|4029.5|4028.5|107033
1582798200000|2020-02-27 10:10:00|4036|4035|4039.5|4038.5|4041.5|4040.5|4032|4031.5|69975
1582798500000|2020-02-27 10:15:00|4039|4038|4035|4034|4039.5|4039|4026.5|4025.5|89373
1582798800000|2020-02-27 10:20:00|4035.5|4034.5|4034|4033.5|4037.5|4036.5|4028.5|4027.5|102856
1582799100000|2020-02-27 10:25:00|4034.5|4034|4027|4026|4039|4038|4027|4026|93947
1582799400000|2020-02-27 10:30:00|4026.5|4026.5|4031|4030|4032|4031.5|4025.5|4025|58141
1582799700000|2020-02-27 10:35:00|4030.5|4030.5|4031.5|4030.5|4036|4035|4030.5|4030|38709
1582800000000|2020-02-27 10:40:00|4031|4030|4021.5|4020.5|4031|4030.5|4021.5|4020|135639
1582800300000|2020-02-27 10:45:00|4022|4021|4016|4014.5|4024.5|4023.5|4012.5|4011.5|112746
1582800600000|2020-02-27 10:50:00|4015.5|4015|4015|4014|4018.5|4017.5|4012|4011|90543
1582800900000|2020-02-27 10:55:00|4015.5|4014.5|4009.5|4008.5|4017|4016|4009.5|4008|92618
1582801200000|2020-02-27 11:00:00|4009|4008|4015|4014|4018.5|4017.5|4009|4008|69577
1582801500000|2020-02-27 11:05:00|4015.5|4014.5|4008.5|4007.5|4016|4015|4007|4006|83169
1582801800000|2020-02-27 11:10:00|4009|4008|4018|4017|4018|4017.5|4007.5|4006.5|99739
1582802100000|2020-02-27 11:15:00|4017.5|4016.5|4016.5|4015.5|4023|4022.5|4015|4014.5|64385
1582802400000|2020-02-27 11:20:00|4017|4016|4020.5|4019|4021.5|4020|4014|4013|140878
1582802700000|2020-02-27 11:25:00|4020|4018.5|4019.5|4018|4023|4021.5|4014|4013.5|57685
1582803000000|2020-02-27 11:30:00|4019|4017.5|4021|4020.5|4023|4022|4017|4016|31527
1582803300000|2020-02-27 11:35:00|4021.5|4021|4022|4021|4025|4024|4014|4012.5|52892
1582803600000|2020-02-27 11:40:00|4021.5|4021.5|4023|4022|4025|4024|4021|4020|45358
1582803900000|2020-02-27 11:45:00|4023.5|4022.5|4021.5|4020|4028|4027.5|4021|4020|37776
1582804200000|2020-02-27 11:50:00|4022|4020.5|4022|4021|4027|4025.5|4021|4020|41714
1582804500000|2020-02-27 11:55:00|4021.5|4020.5|4015|4014|4022|4021|4014|4013|44031
1582804800000|2020-02-27 12:00:00|4014.5|4013.5|4012|4010.5|4017.5|4016.5|4011.5|4010.5|40625
1582805100000|2020-02-27 12:05:00|4012.5|4011|4014.5|4013.5|4016|4015|4010.5|4010|54888
1582805400000|2020-02-27 12:10:00|4014|4013|4013|4012|4015|4014|4010|4009.5|88423
1582805700000|2020-02-27 12:15:00|4013.5|4012.5|4006.5|4005.5|4014|4013|4006.5|4005.5|54198
1582806000000|2020-02-27 12:20:00|4006|4006|4003|4002|4008|4007.5|4002|4001.5|115202
1582806300000|2020-02-27 12:25:00|4003.5|4002.5|4000|3999|4004.5|4003.5|3999.5|3999|155232
1582806600000|2020-02-27 12:30:00|3999.5|3999.5|4006|4005|4011.5|4010.5|3996.5|3995.5|184021
1582806900000|2020-02-27 12:35:00|4006.5|4005.5|3999.5|3998.5|4007|4005.5|3998.5|3998|60752
1582807200000|2020-02-27 12:40:00|3999|3999.5|3995|3994|4000|3999.5|3994.5|3993.5|81921
1582807500000|2020-02-27 12:45:00|3994.5|3993.5|3998|3996.5|4000|3999|3993|3992|379494
1582807800000|2020-02-27 12:50:00|3998.5|3997|3993|3992|4002.5|4001|3991|3990|95090
1582808100000|2020-02-27 12:55:00|3993.5|3992.5|3977|3975.5|3994.5|3993.5|3976|3975|184567
1582808400000|2020-02-27 13:00:00|3976.5|3975|3978.5|3977.5|3982.5|3981|3975.5|3974.5|130693
1582808700000|2020-02-27 13:05:00|3979|3978|3967|3966|3979.5|3978.5|3966|3965.5|186110
1582809000000|2020-02-27 13:10:00|3966.5|3966.5|3961|3960.5|3971|3969|3961|3960|139943
1582809300000|2020-02-27 13:15:00|3961.5|3960|3957|3955.5|3966|3965|3955|3954.5|163427
1582809600000|2020-02-27 13:20:00|3956.5|3956|3966|3965|3967|3966.5|3952|3951|136097
1582809900000|2020-02-27 13:25:00|3966.5|3964.5|3975|3974|3978|3977|3965.5|3964|88913
1582810200000|2020-02-27 13:30:00|3974.5|3973.5|3972|3971|3980.5|3980|3970.5|3970|94985
1582810500000|2020-02-27 13:35:00|3973|3971.5|3959.5|3958|3973|3972|3956|3955|97417
1582810800000|2020-02-27 13:40:00|3959|3957.5|3974.5|3973.5|3976.5|3976|3957.5|3956|60385
1582811100000|2020-02-27 13:45:00|3975|3974|3968.5|3967.5|3979|3978|3965|3964|167878
1582811400000|2020-02-27 13:50:00|3968|3967|3962|3961|3970|3969|3952.5|3951.5|224827
1582811700000|2020-02-27 13:55:00|3961.5|3960.5|3963|3962|3970|3969.5|3958.5|3957.5|99562
1582812000000|2020-02-27 14:00:00|3962.5|3961.5|3963.5|3962.5|3966.5|3965|3956|3955|415773
1582812300000|2020-02-27 14:05:00|3964|3963|3959.5|3958.5|3966|3965.5|3956.5|3955.5|102217
1582812600000|2020-02-27 14:10:00|3959|3958|3951|3950|3964.5|3963.5|3949|3948.5|148985
1582812900000|2020-02-27 14:15:00|3950.5|3949.5|3959|3957.5|3959|3958.5|3949|3948.5|79360
1582813200000|2020-02-27 14:20:00|3958.5|3957|3949|3948|3959|3958|3946|3945.5|113813
1582813500000|2020-02-27 14:25:00|3949.5|3948.5|3951|3949.5|3955|3954.5|3946|3945.5|90527
1582813800000|2020-02-27 14:30:00|3950.5|3950|3943|3942|3957|3956|3941|3940.5|477131
1582814100000|2020-02-27 14:35:00|3942.5|3942.5|3967.5|3966.5|3968.5|3967|3941|3940.5|218689
1582814400000|2020-02-27 14:40:00|3967|3966|3948|3947|3967|3966.5|3947.5|3946.5|218851
1582814700000|2020-02-27 14:45:00|3947.5|3946.5|3946.5|3945.5|3950|3949.5|3941|3940|225077
1582815000000|2020-02-27 14:50:00|3946|3945|3957|3955.5|3958.5|3957.5|3941|3940.5|125129
1582815300000|2020-02-27 14:55:00|3956.5|3955|3942.5|3941|3960.5|3959|3940.5|3940|178263
1582815600000|2020-02-27 15:00:00|3941.5|3940.5|3935.5|3934|3947.5|3946.5|3934.5|3934|313677
1582815900000|2020-02-27 15:05:00|3936|3934.5|3935|3934|3939.5|3939|3930.5|3930|235835
1582816200000|2020-02-27 15:10:00|3934.5|3933.5|3936.5|3936|3941.5|3940|3931|3930|224461
1582816500000|2020-02-27 15:15:00|3936|3935.5|3945.5|3944.5|3948.5|3947|3930.5|3929.5|230720
1582816800000|2020-02-27 15:20:00|3946|3945|3933.5|3932.5|3947|3946|3922.5|3922|217443
1582817100000|2020-02-27 15:25:00|3933|3932|3923|3922.5|3934|3933|3916|3915|211081
1582817400000|2020-02-27 15:30:00|3922.5|3922|3906|3905|3922.5|3922|3906|3905|232442
1582817700000|2020-02-27 15:35:00|3906.5|3905.5|3925|3923|3926|3925.5|3902.5|3902|243303
1582818000000|2020-02-27 15:40:00|3924.5|3922.5|3942.5|3941|3947.5|3946|3921.5|3921|385643
1582818300000|2020-02-27 15:45:00|3943|3941.5|3968.5|3967|3969.5|3968.5|3943|3941.5|232618
1582818600000|2020-02-27 15:50:00|3969|3967.5|3963|3962|3972.5|3972|3959|3958|182620
1582818900000|2020-02-27 15:55:00|3962.5|3961.5|3992.5|3991|3993.5|3992|3956.5|3956|245628
1582819200000|2020-02-27 16:00:00|3992|3990.5|3987|3986.5|3993.5|3992|3981|3980|314043
1582819500000|2020-02-27 16:05:00|3987.5|3987|4001.5|4000.5|4010|4009.5|3983.5|3983|414011
1582819800000|2020-02-27 16:10:00|4001|4000|3991|3990.5|4004.5|4003|3984.5|3983|266271
1582820100000|2020-02-27 16:15:00|3990.5|3990|4000|3998.5|4000|3998.5|3983|3982|210286
1582820400000|2020-02-27 16:20:00|4000.5|3999|3984|3983.5|4004|4003|3983.5|3983|203123
1582820700000|2020-02-27 16:25:00|3984.5|3983|3975.5|3973.5|3984.5|3983.5|3971|3970|243748
1582876800000|2020-02-28 08:00:00|4063.5|3675.5|3865.5|3861.5|4063.5|3862.5|3812.5|3675.5|392508
1582877100000|2020-02-28 08:05:00|3866|3863.5|3880.5|3877|3886.5|3881.5|3854|3851|333284
1582877400000|2020-02-28 08:10:00|3881|3877.5|3892.5|3890|3900|3896.5|3876.5|3873|218718
1582877700000|2020-02-28 08:15:00|3892|3891|3902.5|3899|3906.5|3904.5|3890|3887.5|243356
1582878000000|2020-02-28 08:20:00|3902|3899.5|3898|3895.5|3909|3906|3885|3883.5|219686
1582878300000|2020-02-28 08:25:00|3897|3895|3872.5|3870.5|3898|3895.5|3871|3869|195588
1582878600000|2020-02-28 08:30:00|3873.5|3871.5|3851|3849|3877|3875.5|3844|3841.5|298833
1582878900000|2020-02-28 08:35:00|3850|3848.5|3850|3847.5|3865|3863|3839|3837|168780
1582879200000|2020-02-28 08:40:00|3849.5|3848.5|3855.5|3854|3872.5|3870|3849.5|3848|243318
1582879500000|2020-02-28 08:45:00|3856|3854.5|3848.5|3847.5|3861.5|3860|3842|3840.5|181693
1582879800000|2020-02-28 08:50:00|3849|3848|3828.5|3826.5|3853.5|3851|3824|3822.5|388802
1582880100000|2020-02-28 08:55:00|3829|3826|3841.5|3840|3844.5|3842.5|3829|3826|122410
1582880400000|2020-02-28 09:00:00|3842.5|3840.5|3829|3827.5|3845|3843.5|3822.5|3821.5|111357
1582880700000|2020-02-28 09:05:00|3830|3828|3815.5|3814|3838|3836.5|3813|3812|117953
1582881000000|2020-02-28 09:10:00|3815|3813|3805|3803|3822.5|3820.5|3801.5|3800.5|202988
1582881300000|2020-02-28 09:15:00|3804.5|3802.5|3809.5|3807.5|3822|3820|3801|3800|161487
1582881600000|2020-02-28 09:20:00|3809|3807|3801|3799|3813|3811|3792|3791|340937
1582881900000|2020-02-28 09:25:00|3801.5|3800|3787|3785.5|3803|3801|3786|3785.5|266145
1582882200000|2020-02-28 09:30:00|3786.5|3785|3790.5|3788.5|3794|3792|3777.5|3775.5|138726
1582882500000|2020-02-28 09:35:00|3790|3787.5|3797.5|3795.5|3798|3797|3782.5|3782|76758
1582882800000|2020-02-28 09:40:00|3797|3795|3800|3798|3816|3814|3796|3795|235155
1582883100000|2020-02-28 09:45:00|3800.5|3798.5|3822.5|3820.5|3824|3822|3797|3796|201287
1582883400000|2020-02-28 09:50:00|3822|3819.5|3807|3805.5|3825.5|3823.5|3805.5|3804.5|167244
1582883700000|2020-02-28 09:55:00|3807.5|3806|3823.5|3822.5|3828|3826.5|3807.5|3806|255719
1582884000000|2020-02-28 10:00:00|3823|3822|3823|3822|3833|3832|3816|3815|125472
1582884300000|2020-02-28 10:05:00|3823.5|3822.5|3819.5|3818.5|3830|3829|3815.5|3814|86024
1582884600000|2020-02-28 10:10:00|3819|3818|3817.5|3817|3823|3822|3812.5|3812|82437
1582884900000|2020-02-28 10:15:00|3817|3816.5|3828|3827|3834|3832.5|3810.5|3810|120358
1582885200000|2020-02-28 10:20:00|3827.5|3826.5|3841|3840|3846.5|3844.5|3823.5|3822.5|191975
1582885500000|2020-02-28 10:25:00|3840.5|3839.5|3852.5|3851|3858.5|3857|3839|3838|160495
1582885800000|2020-02-28 10:30:00|3853|3852|3844|3843|3855|3854|3841.5|3840|160292
1582886100000|2020-02-28 10:35:00|3844.5|3843.5|3849|3848|3851|3850.5|3842.5|3841|124624
1582886400000|2020-02-28 10:40:00|3848.5|3847.5|3860.5|3859|3862.5|3861.5|3845.5|3844.5|242464
1582886700000|2020-02-28 10:45:00|3860|3859.5|3851|3850.5|3860.5|3859.5|3849|3848|101528
1582887000000|2020-02-28 10:50:00|3850.5|3849.5|3856|3854.5|3860.5|3859.5|3848.5|3848|168087
1582887300000|2020-02-28 10:55:00|3855.5|3854|3855.5|3854.5|3861|3859.5|3850|3848.5|93572
1582887600000|2020-02-28 11:00:00|3855|3854|3852.5|3851.5|3855|3854|3846|3845|124421
1582887900000|2020-02-28 11:05:00|3852|3852|3863|3861.5|3866|3865|3849.5|3848.5|65255
1582888200000|2020-02-28 11:10:00|3862.5|3862|3870|3869|3889|3887.5|3861.5|3860|154401
1582888500000|2020-02-28 11:15:00|3870.5|3869.5|3864.5|3863.5|3875|3873.5|3859.5|3858|66241
1582888800000|2020-02-28 11:20:00|3865|3864|3864.5|3863|3866.5|3865|3856.5|3855.5|52128
1582889100000|2020-02-28 11:25:00|3865|3863.5|3862|3860.5|3875.5|3874.5|3858|3857|79574
1582889400000|2020-02-28 11:30:00|3862.5|3861|3875|3873.5|3879.5|3878|3861.5|3860.5|57612
1582889700000|2020-02-28 11:35:00|3874.5|3874|3880|3879|3887.5|3886|3871|3869|177915
1582890000000|2020-02-28 11:40:00|3880.5|3879.5|3872|3870.5|3882|3881|3869.5|3868.5|59608
1582890300000|2020-02-28 11:45:00|3872.5|3871|3864.5|3863|3876.5|3875|3863.5|3862|63725
1582890600000|2020-02-28 11:50:00|3864|3862.5|3868.5|3867.5|3872|3870|3857.5|3857|55361
1582890900000|2020-02-28 11:55:00|3869|3868|3845|3844|3871.5|3870.5|3843.5|3843|103792
1582891200000|2020-02-28 12:00:00|3844.5|3843.5|3838.5|3836.5|3851.5|3849.5|3837|3836.5|71162
1582891500000|2020-02-28 12:05:00|3838|3836|3839|3838|3843|3842|3831|3830|44904
1582891800000|2020-02-28 12:10:00|3838.5|3837.5|3850|3849|3851.5|3850.5|3832|3831|49259
1582892100000|2020-02-28 12:15:00|3849.5|3848.5|3853|3852.5|3854|3853|3841.5|3840|51354
1582892400000|2020-02-28 12:20:00|3854|3853|3869|3868|3871.5|3871|3853.5|3852.5|62459
1582892700000|2020-02-28 12:25:00|3869.5|3868.5|3866.5|3866|3870|3869|3860|3859.5|60043
1582893000000|2020-02-28 12:30:00|3867.5|3866.5|3857|3856|3872.5|3872|3854|3853.5|82539
1582893300000|2020-02-28 12:35:00|3856.5|3855.5|3862.5|3861.5|3868|3867|3851|3850|67832
1582893600000|2020-02-28 12:40:00|3862|3861|3865|3863.5|3867.5|3866|3857.5|3857|45615
1582893900000|2020-02-28 12:45:00|3866|3864|3872|3871|3877.5|3876.5|3860.5|3860|121772
1582894200000|2020-02-28 12:50:00|3872.5|3871.5|3862|3860.5|3872.5|3871.5|3854|3853|85173
1582894500000|2020-02-28 12:55:00|3861.5|3860|3852|3851|3862|3860.5|3849|3848|85208
1582894800000|2020-02-28 13:00:00|3852.5|3851.5|3849|3848|3858|3856.5|3846.5|3845.5|61777
1582895100000|2020-02-28 13:05:00|3848.5|3847.5|3855.5|3855|3858.5|3857.5|3842.5|3842|59307
1582895400000|2020-02-28 13:10:00|3856|3854.5|3863|3862.5|3864|3863|3853|3852.5|85965
1582895700000|2020-02-28 13:15:00|3862.5|3862|3851.5|3850.5|3864|3863|3851|3850|85014
1582896000000|2020-02-28 13:20:00|3852|3850|3851.5|3850.5|3857|3856|3844|3843|102404
1582896300000|2020-02-28 13:25:00|3852|3851|3849.5|3848.5|3852|3851.5|3841|3840|111147
1582896600000|2020-02-28 13:30:00|3849|3848|3850|3849|3853|3852.5|3841|3840.5|122480
1582896900000|2020-02-28 13:35:00|3850.5|3848.5|3838|3836.5|3852.5|3851|3837|3836|109099
1582897200000|2020-02-28 13:40:00|3837.5|3836|3832.5|3831.5|3841|3840|3828|3827.5|77415
1582897500000|2020-02-28 13:45:00|3832|3831|3824.5|3823.5|3836|3835|3822.5|3821|187124
1582897800000|2020-02-28 13:50:00|3825|3824|3817.5|3817|3828.5|3827.5|3816|3815.5|163946
1582898100000|2020-02-28 13:55:00|3818|3816.5|3815.5|3814.5|3823.5|3822.5|3811.5|3811|92540
1582898400000|2020-02-28 14:00:00|3816|3814|3812|3811.5|3821|3820.5|3811|3810.5|468883
1582898700000|2020-02-28 14:05:00|3812.5|3811|3803.5|3802.5|3819|3818|3802|3801|117371
1582899000000|2020-02-28 14:10:00|3804|3803|3804|3803|3813|3812.5|3800.5|3800|162549
1582899300000|2020-02-28 14:15:00|3803.5|3802.5|3798.5|3797.5|3806.5|3805.5|3797.5|3797|170700
1582899600000|2020-02-28 14:20:00|3798|3797|3811|3810|3813.5|3812.5|3796|3795|156116
1582899900000|2020-02-28 14:25:00|3810.5|3809.5|3812|3811.5|3813.5|3812.5|3801.5|3800.5|296125
1582900200000|2020-02-28 14:30:00|3812.5|3812|3834|3833|3842|3841|3807.5|3806|319080
1582900500000|2020-02-28 14:35:00|3833.5|3832.5|3839|3837.5|3851.5|3850.5|3832.5|3831|256598
1582900800000|2020-02-28 14:40:00|3838.5|3837|3822|3820.5|3843|3841.5|3820.5|3819.5|163827
1582901100000|2020-02-28 14:45:00|3821.5|3820|3828|3826.5|3841|3840|3815|3813.5|253028
1582901400000|2020-02-28 14:50:00|3828.5|3827|3821.5|3821|3834.5|3833|3816.5|3815.5|264765
1582901700000|2020-02-28 14:55:00|3822|3820.5|3799|3796.5|3822|3821|3796.5|3795.5|461489
1582902000000|2020-02-28 15:00:00|3798.5|3796|3777|3775.5|3798.5|3796.5|3773.5|3772|293885
1582902300000|2020-02-28 15:05:00|3776.5|3775|3786|3784.5|3804|3803|3776.5|3775|164026
1582902600000|2020-02-28 15:10:00|3785.5|3784|3780.5|3779|3789|3787.5|3772.5|3771.5|213533
1582902900000|2020-02-28 15:15:00|3780|3778.5|3798|3796.5|3805.5|3805|3774|3773|341848
1582903200000|2020-02-28 15:20:00|3798.5|3796|3789|3787.5|3803.5|3802.5|3787|3786|486135
1582903500000|2020-02-28 15:25:00|3788.5|3787|3775.5|3774.5|3802.5|3802|3774.5|3773|548705
1582903800000|2020-02-28 15:30:00|3776|3775|3792|3790.5|3795|3794|3775|3773.5|289394
1582904100000|2020-02-28 15:35:00|3792.5|3791|3802|3800.5|3807|3805.5|3790.5|3789.5|224045
1582904400000|2020-02-28 15:40:00|3803|3801|3804.5|3803|3812.5|3811.5|3793|3792|163501
1582904700000|2020-02-28 15:45:00|3804|3802.5|3800.5|3799.5|3816|3814|3795|3794|208865
1582905000000|2020-02-28 15:50:00|3801|3800|3830.5|3829.5|3833.5|3832.5|3801|3799.5|216387
1582905300000|2020-02-28 15:55:00|3831.5|3830|3822|3821|3834.5|3833.5|3814.5|3812.5|293932
1582905600000|2020-02-28 16:00:00|3821.5|3820.5|3807.5|3806|3827|3826|3801|3800.5|284907
1582905900000|2020-02-28 16:05:00|3807|3805.5|3801|3800|3807|3806|3792.5|3792|397692
1582906200000|2020-02-28 16:10:00|3800.5|3799.5|3808|3807.5|3814|3812.5|3797|3796|363508
1582906500000|2020-02-28 16:15:00|3807.5|3807|3813|3812|3814|3813.5|3802.5|3801.5|273528
1582906800000|2020-02-28 16:20:00|3812.5|3811.5|3806|3804.5|3813.5|3813|3796|3795|276334
1582907100000|2020-02-28 16:25:00|3805.5|3805|3826.5|3825.5|3827|3825.5|3797|3796.5|354617
1583136000000|2020-03-02 08:00:00|4007.5|3710|3934|3930|4007.5|3995|3927.5|3710|283147
1583136300000|2020-03-02 08:05:00|3935|3930.5|3953.5|3951|3957.5|3956|3924.5|3920|257489
1583136600000|2020-03-02 08:10:00|3954|3953.5|3940.5|3938|3961.5|3959.5|3939|3937.5|154282
1583136900000|2020-03-02 08:15:00|3940|3938.5|3938.5|3936.5|3952.5|3950.5|3933|3932|189969
1583137200000|2020-03-02 08:20:00|3938|3936|3930|3928.5|3944.5|3943|3928|3927|108467
1583137500000|2020-03-02 08:25:00|3930.5|3929|3936.5|3935|3943.5|3942|3929.5|3929|113201
1583137800000|2020-03-02 08:30:00|3937|3935.5|3951.5|3949.5|3952.5|3951|3926.5|3925|153853
1583138100000|2020-03-02 08:35:00|3950.5|3949|3962|3961|3967.5|3966|3948.5|3947|103334
1583138400000|2020-03-02 08:40:00|3961.5|3960.5|3962|3960.5|3971.5|3971|3955.5|3955|129132
1583138700000|2020-03-02 08:45:00|3961.5|3961|3952|3951|3965|3964|3950.5|3950|98259
1583139000000|2020-03-02 08:50:00|3951.5|3950.5|3945|3943.5|3957|3955.5|3942|3941|159870
1583139300000|2020-03-02 08:55:00|3944.5|3943|3936|3934.5|3947.5|3946.5|3933.5|3932.5|136744
1583139600000|2020-03-02 09:00:00|3935.5|3934|3946|3944.5|3946.5|3946|3932|3931|109682
1583139900000|2020-03-02 09:05:00|3946.5|3945|3946.5|3945.5|3955.5|3955|3943.5|3942.5|99550
1583140200000|2020-03-02 09:10:00|3947|3946|3942.5|3941.5|3955.5|3954.5|3939|3938|120665
1583140500000|2020-03-02 09:15:00|3942|3941|3943.5|3942.5|3945|3943.5|3936|3935.5|88463
1583140800000|2020-03-02 09:20:00|3944|3943|3951|3950|3957.5|3957|3940|3939|148108
1583141100000|2020-03-02 09:25:00|3950.5|3949.5|3946|3944.5|3951|3950|3939.5|3938|64458
1583141400000|2020-03-02 09:30:00|3945.5|3944|3931|3930.5|3949.5|3948.5|3930.5|3930|65494
1583141700000|2020-03-02 09:35:00|3930.5|3930|3914|3913|3932|3931.5|3910.5|3910|182861
1583142000000|2020-03-02 09:40:00|3914.5|3913.5|3900|3899.5|3918.5|3918|3899.5|3898|258561
1583142300000|2020-03-02 09:45:00|3899.5|3899|3907|3906|3914|3913.5|3895.5|3894.5|79839
1583142600000|2020-03-02 09:50:00|3906.5|3905.5|3893.5|3892|3907.5|3906|3888.5|3887|98941
1583142900000|2020-03-02 09:55:00|3893|3891.5|3897.5|3896|3898|3897|3882|3880|73097
1583143200000|2020-03-02 10:00:00|3897|3895.5|3887|3885.5|3898|3896|3881.5|3880.5|191470
1583143500000|2020-03-02 10:05:00|3886.5|3885|3879|3878.5|3890.5|3890|3876.5|3875.5|145576
1583143800000|2020-03-02 10:10:00|3878.5|3878|3875.5|3874|3881|3880|3869|3868|104276
1583144100000|2020-03-02 10:15:00|3875|3873.5|3886.5|3885.5|3892|3891|3873|3872|108841
1583144400000|2020-03-02 10:20:00|3886|3885|3877.5|3876|3886|3885|3874|3873|57516
1583144700000|2020-03-02 10:25:00|3877|3876.5|3893|3892|3893|3892|3876.5|3875.5|141246
1583145000000|2020-03-02 10:30:00|3893.5|3891.5|3900|3899|3906.5|3906|3887|3886|128556
1583145300000|2020-03-02 10:35:00|3899.5|3898.5|3895.5|3895|3903|3902|3892.5|3892|53780
1583145600000|2020-03-02 10:40:00|3895|3894.5|3888|3887|3895|3894.5|3884.5|3883.5|54282
1583145900000|2020-03-02 10:45:00|3887.5|3886.5|3878.5|3877.5|3892|3891.5|3877|3876|64147
1583146200000|2020-03-02 10:50:00|3879|3878|3877.5|3876.5|3881.5|3881|3871|3870|74946
1583146500000|2020-03-02 10:55:00|3877|3876|3864.5|3863.5|3877|3876|3864|3863|66797
1583146800000|2020-03-02 11:00:00|3865|3863|3854|3853|3868.5|3868|3853|3852|79585
1583147100000|2020-03-02 11:05:00|3853.5|3852.5|3855.5|3855|3858.5|3857.5|3850.5|3850|80166
1583147400000|2020-03-02 11:10:00|3855|3854.5|3846.5|3845.5|3858|3857.5|3846|3845.5|119157
1583147700000|2020-03-02 11:15:00|3846|3845|3866|3864.5|3866|3865|3844.5|3844|74599
1583148000000|2020-03-02 11:20:00|3867|3865|3858.5|3857.5|3871.5|3870.5|3855|3853.5|110258
1583148300000|2020-03-02 11:25:00|3859|3858|3851|3850.5|3859|3858|3850.5|3850|39694
1583148600000|2020-03-02 11:30:00|3851.5|3850|3842.5|3841.5|3855.5|3855|3841.5|3840.5|53196
1583148900000|2020-03-02 11:35:00|3843|3842|3836|3835|3846.5|3845|3834|3832.5|102364
1583149200000|2020-03-02 11:40:00|3836.5|3835.5|3821.5|3820|3837.5|3836.5|3816|3815|169112
1583149500000|2020-03-02 11:45:00|3822|3820.5|3832.5|3831.5|3834|3831.5|3817.5|3816|92024
1583149800000|2020-03-02 11:50:00|3833|3832|3814.5|3813|3834|3832|3813|3812|127584
1583150100000|2020-03-02 11:55:00|3815|3813.5|3803|3801|3818|3817|3796.5|3795|266903
1583150400000|2020-03-02 12:00:00|3802|3801.5|3811.5|3810|3821.5|3819.5|3801.5|3800|81166
1583150700000|2020-03-02 12:05:00|3812|3810.5|3822|3820.5|3826|3824|3806|3805|45125
1583151000000|2020-03-02 12:10:00|3821|3820|3811|3809.5|3823|3821.5|3806.5|3805|45007
1583151300000|2020-03-02 12:15:00|3811.5|3810|3796.5|3795.5|3815.5|3814|3796.5|3795|42666
1583151600000|2020-03-02 12:20:00|3797|3796|3811.5|3810|3815|3813.5|3795.5|3794.5|82701
1583151900000|2020-03-02 12:25:00|3812|3810.5|3827.5|3826|3827.5|3826|3806.5|3805|118532
1583152200000|2020-03-02 12:30:00|3827|3825.5|3813|3812|3828.5|3827|3812|3811|60145
1583152500000|2020-03-02 12:35:00|3813.5|3812.5|3827|3825.5|3835|3833.5|3813.5|3812.5|51604
1583152800000|2020-03-02 12:40:00|3826.5|3825|3828.5|3827.5|3835|3834.5|3823.5|3822|65963
1583153100000|2020-03-02 12:45:00|3829|3828|3832.5|3831.5|3841|3840|3828|3827|37801
1583153400000|2020-03-02 12:50:00|3832|3831|3829|3828.5|3836.5|3835|3825.5|3825|39080
1583153700000|2020-03-02 12:55:00|3828.5|3828|3850|3849|3853.5|3851.5|3827.5|3826.5|84189
1583154000000|2020-03-02 13:00:00|3850.5|3849.5|3845.5|3845|3852.5|3851|3841|3840|136869
1583154300000|2020-03-02 13:05:00|3845|3844.5|3842|3841.5|3846.5|3845.5|3838|3836.5|65719
1583154600000|2020-03-02 13:10:00|3841.5|3841|3846.5|3845.5|3848|3847|3837|3836|45395
1583154900000|2020-03-02 13:15:00|3846|3846|3844.5|3843.5|3850|3848.5|3839|3838.5|61938
1583155200000|2020-03-02 13:20:00|3845|3844|3822.5|3822|3845|3844|3822|3820.5|90436
1583155500000|2020-03-02 13:25:00|3823|3821.5|3826|3824.5|3827.5|3826|3814.5|3813.5|101792
1583155800000|2020-03-02 13:30:00|3825.5|3824|3827|3826|3829.5|3828|3818|3817.5|93494
1583156100000|2020-03-02 13:35:00|3827.5|3826.5|3831|3830|3835|3834|3825|3823.5|75670
1583156400000|2020-03-02 13:40:00|3831.5|3830.5|3816|3815|3832.5|3832|3816|3815|69979
1583156700000|2020-03-02 13:45:00|3815.5|3815.5|3826|3825|3826|3825|3815.5|3815|36072
1583157000000|2020-03-02 13:50:00|3825.5|3824.5|3839|3838|3840.5|3839|3825|3824.5|45688
1583157300000|2020-03-02 13:55:00|3838.5|3837.5|3858.5|3857|3860|3859|3838.5|3837.5|87000
1583157600000|2020-03-02 14:00:00|3859|3858|3859.5|3858|3868.5|3866.5|3856|3854.5|76505
1583157900000|2020-03-02 14:05:00|3859|3858.5|3870.5|3869.5|3870.5|3869.5|3857.5|3856|68469
1583158200000|2020-03-02 14:10:00|3870|3869|3881|3880|3881|3880.5|3867|3866|95397
1583158500000|2020-03-02 14:15:00|3881.5|3880.5|3876.5|3876|3881.5|3880.5|3869.5|3868.5|128063
1583158800000|2020-03-02 14:20:00|3877|3876.5|3882.5|3881.5|3885|3883.5|3873.5|3873|86697
1583159100000|2020-03-02 14:25:00|3883|3882|3896|3895|3896|3895|3882.5|3882|199615
1583159400000|2020-03-02 14:30:00|3895.5|3894.5|3875.5|3874|3901.5|3900|3871.5|3870|279462
1583159700000|2020-03-02 14:35:00|3875|3873.5|3854|3852.5|3875.5|3874.5|3853|3852|230724
1583160000000|2020-03-02 14:40:00|3853.5|3853|3863.5|3862.5|3871.5|3869.5|3853.5|3852.5|136097
1583160300000|2020-03-02 14:45:00|3864|3862|3859.5|3858|3877.5|3875.5|3858|3857|140994
1583160600000|2020-03-02 14:50:00|3860|3858.5|3877.5|3876|3878|3876.5|3851.5|3850|219308
1583160900000|2020-03-02 14:55:00|3878|3876.5|3863|3862|3879|3877|3861.5|3860.5|113921
1583161200000|2020-03-02 15:00:00|3863.5|3862.5|3869.5|3868.5|3874.5|3874|3852.5|3851.5|162628
1583161500000|2020-03-02 15:05:00|3869|3868|3857.5|3856|3869|3868|3845.5|3844.5|114627
1583161800000|2020-03-02 15:10:00|3857|3855.5|3875.5|3874|3875.5|3874|3854.5|3853.5|93862
1583162100000|2020-03-02 15:15:00|3876|3874.5|3874|3873|3877.5|3876|3861|3860|110781
1583162400000|2020-03-02 15:20:00|3874.5|3873.5|3877|3875.5|3877.5|3877|3866|3865.5|126919
1583162700000|2020-03-02 15:25:00|3876.5|3876|3882|3880.5|3888.5|3888|3872.5|3871.5|147664
1583163000000|2020-03-02 15:30:00|3881.5|3881|3871|3870|3886.5|3885.5|3868|3867|126204
1583163300000|2020-03-02 15:35:00|3870.5|3869.5|3884.5|3883.5|3887.5|3887|3869.5|3868.5|104506
1583163600000|2020-03-02 15:40:00|3885|3884|3884|3883|3887|3886|3877|3876|98913
1583163900000|2020-03-02 15:45:00|3884.5|3883.5|3900|3899|3900|3899.5|3884.5|3883.5|126275
1583164200000|2020-03-02 15:50:00|3899.5|3898.5|3917|3916|3921.5|3920|3898.5|3897|268858
1583164500000|2020-03-02 15:55:00|3918|3915.5|3915|3914|3927|3926|3914.5|3913.5|137217
1583164800000|2020-03-02 16:00:00|3915.5|3914.5|3915|3914.5|3919.5|3919|3910|3909|193546
1583165100000|2020-03-02 16:05:00|3914.5|3914|3899.5|3898.5|3917.5|3916.5|3896|3895.5|169450
1583165400000|2020-03-02 16:10:00|3899|3899|3926.5|3925|3927.5|3927|3896|3895|287446
1583165700000|2020-03-02 16:15:00|3926|3925.5|3911.5|3910.5|3931|3930.5|3909.5|3908.5|201810
1583166000000|2020-03-02 16:20:00|3912|3910|3906|3905.5|3914.5|3914|3904.5|3903.5|352003
1583166300000|2020-03-02 16:25:00|3905.5|3904.5|3911|3909.5|3917.5|3917|3905.5|3904.5|143216
1583222400000|2020-03-03 08:00:00|4009.5|3991|3974|3971|4009.5|3996|3969.5|3968|377275
1583222700000|2020-03-03 08:05:00|3973.5|3970.5|3963|3961.5|3976.5|3974|3957|3955|102884
1583223000000|2020-03-03 08:10:00|3963.5|3962|3980.5|3979|3980.5|3980|3961.5|3960.5|114185
1583223300000|2020-03-03 08:15:00|3980|3978.5|3994|3993|3994|3993|3971.5|3970|175021
1583223600000|2020-03-03 08:20:00|3994.5|3993.5|3989|3987|3995|3993.5|3983.5|3981.5|64373
1583223900000|2020-03-03 08:25:00|3988.5|3986.5|3982.5|3981.5|3994.5|3992|3980.5|3979|78441
1583224200000|2020-03-03 08:30:00|3982|3981|3988.5|3987.5|3989|3988.5|3980.5|3980|124824
1583224500000|2020-03-03 08:35:00|3988|3987|3994|3993|3995|3994.5|3983|3982.5|159101
1583224800000|2020-03-03 08:40:00|3994.5|3993.5|3998|3996.5|3999.5|3999|3990.5|3989.5|102081
1583225100000|2020-03-03 08:45:00|3997.5|3996|3980.5|3979.5|3998.5|3997.5|3979.5|3979|152504
1583225400000|2020-03-03 08:50:00|3981|3979|3969|3968|3988|3987.5|3968|3967.5|168695
1583225700000|2020-03-03 08:55:00|3968.5|3967.5|3970|3968|3973|3972|3962.5|3961.5|95955
1583226000000|2020-03-03 09:00:00|3969|3968.5|3949.5|3949|3970|3968.5|3949|3948.5|90004
1583226300000|2020-03-03 09:05:00|3950|3948.5|3970|3969.5|3971.5|3970|3949|3948|59535
1583226600000|2020-03-03 09:10:00|3970.5|3970|3987.5|3986|3990.5|3990|3970|3969.5|77972
1583226900000|2020-03-03 09:15:00|3988|3986.5|3989|3988.5|3996|3995|3985.5|3985|82048
1583227200000|2020-03-03 09:20:00|3989.5|3989.5|3983|3981.5|3995|3994|3982.5|3981|54584
1583227500000|2020-03-03 09:25:00|3984|3982|3987|3986|3988.5|3987.5|3981|3980|52732
1583227800000|2020-03-03 09:30:00|3987.5|3986.5|3990|3989|3994.5|3993.5|3982|3981|65479
1583228100000|2020-03-03 09:35:00|3989.5|3988.5|3989|3988|3991.5|3991|3983|3982.5|60350
1583228400000|2020-03-03 09:40:00|3988.5|3987.5|3986|3985|3990.5|3990|3980|3979|90083
1583228700000|2020-03-03 09:45:00|3985.5|3984.5|3988.5|3988|3990.5|3990|3980|3979.5|59895
1583229000000|2020-03-03 09:50:00|3988|3987.5|3986.5|3985.5|3992|3991.5|3984|3983|55085
1583229300000|2020-03-03 09:55:00|3985.5|3985|3989|3987.5|3990|3989|3983.5|3982|81226
1583229600000|2020-03-03 10:00:00|3988.5|3988|3987|3986.5|3993|3992.5|3985.5|3984.5|93381
1583229900000|2020-03-03 10:05:00|3986.5|3986|3975.5|3974.5|3986.5|3986|3971.5|3970.5|139140
1583230200000|2020-03-03 10:10:00|3976|3975|3969|3968|3980|3979.5|3968.5|3966.5|90438
1583230500000|2020-03-03 10:15:00|3969.5|3968.5|3977.5|3977|3978.5|3977.5|3969.5|3968.5|122152
1583230800000|2020-03-03 10:20:00|3977|3976.5|3977.5|3977|3981.5|3980|3970.5|3969.5|74531
1583231100000|2020-03-03 10:25:00|3978|3977.5|3979|3978.5|3984.5|3983.5|3975|3973.5|55565
1583231400000|2020-03-03 10:30:00|3979.5|3979|3974|3973.5|3982.5|3981.5|3972|3971.5|291934
1583231700000|2020-03-03 10:35:00|3974.5|3974|3966|3965.5|3974.5|3974|3959|3958.5|72847
1583232000000|2020-03-03 10:40:00|3965.5|3965|3965.5|3965|3969.5|3968.5|3962|3961.5|71938
1583232300000|2020-03-03 10:45:00|3965|3964.5|3974|3973|3977|3976|3963|3962.5|89627
1583232600000|2020-03-03 10:50:00|3974.5|3973.5|3984|3983.5|3985|3984|3973.5|3973|74673
1583232900000|2020-03-03 10:55:00|3984.5|3984|3995|3994|3998|3997.5|3983|3982.5|116029
1583233200000|2020-03-03 11:00:00|3994.5|3993.5|3987|3986|3995.5|3995|3984|3983|164439
1583233500000|2020-03-03 11:05:00|3986.5|3986.5|3972.5|3971.5|3991.5|3990.5|3967|3966.5|508174
1583233800000|2020-03-03 11:10:00|3972|3971|3968|3967|3975.5|3975|3960.5|3960|78644
1583234100000|2020-03-03 11:15:00|3967.5|3966.5|3970|3969.5|3973.5|3971.5|3962|3961|107525
1583234400000|2020-03-03 11:20:00|3969.5|3969|3967.5|3966|3975.5|3974.5|3966.5|3965.5|65579
1583234700000|2020-03-03 11:25:00|3967|3966.5|3953|3952|3967|3966.5|3951.5|3950.5|89123
1583235000000|2020-03-03 11:30:00|3953.5|3952.5|3960|3959|3965.5|3965|3953|3951.5|51849
1583235300000|2020-03-03 11:35:00|3959.5|3958.5|3952.5|3951.5|3963|3962|3952|3951|44422
1583235600000|2020-03-03 11:40:00|3953|3952|3942|3941|3953.5|3953|3933|3932.5|105200
1583235900000|2020-03-03 11:45:00|3942.5|3941.5|3935.5|3934.5|3944|3943|3934|3933|48528
1583236200000|2020-03-03 11:50:00|3936|3935|3937|3936.5|3943|3941.5|3934.5|3934|46038
1583236500000|2020-03-03 11:55:00|3937.5|3937|3941.5|3940.5|3948.5|3947.5|3937.5|3936.5|47330
1583236800000|2020-03-03 12:00:00|3942|3941|3959.5|3959|3960|3959|3941|3940.5|41405
1583237100000|2020-03-03 12:05:00|3959|3958.5|3962.5|3961.5|3964|3962.5|3949.5|3948.5|53461
1583237400000|2020-03-03 12:10:00|3962|3961|3964|3963|3969|3968|3958.5|3957|53005
1583237700000|2020-03-03 12:15:00|3964.5|3963.5|3971|3969|3971.5|3970.5|3960|3959.5|68562
1583238000000|2020-03-03 12:20:00|3971.5|3969.5|3969|3968|3972|3970.5|3964.5|3963.5|46318
1583238300000|2020-03-03 12:25:00|3969.5|3968.5|3973|3971.5|3973.5|3972.5|3966.5|3966|27865
1583238600000|2020-03-03 12:30:00|3972.5|3971|3970.5|3970|3982|3981|3966|3965.5|82324
1583238900000|2020-03-03 12:35:00|3971|3969.5|3951.5|3950|3971|3969.5|3944|3942|357171
1583239200000|2020-03-03 12:40:00|3952|3950.5|3946|3944.5|3958.5|3957.5|3944|3942.5|86119
1583239500000|2020-03-03 12:45:00|3945.5|3944|3932|3930.5|3948.5|3947.5|3930.5|3930|106422
1583239800000|2020-03-03 12:50:00|3932.5|3931|3939.5|3938|3942|3941.5|3932|3930.5|56248
1583240100000|2020-03-03 12:55:00|3939|3937.5|3949.5|3948.5|3955|3954|3934|3933|57594
1583240400000|2020-03-03 13:00:00|3949|3948|3938|3936.5|3949.5|3948.5|3937.5|3936.5|35154
1583240700000|2020-03-03 13:05:00|3938.5|3937|3932.5|3931.5|3939.5|3938.5|3929|3928.5|42868
1583241000000|2020-03-03 13:10:00|3932|3931|3944|3942.5|3944.5|3943.5|3931.5|3930|39529
1583241300000|2020-03-03 13:15:00|3943.5|3942|3949|3948.5|3951|3950|3939|3938.5|75818
1583241600000|2020-03-03 13:20:00|3948.5|3947.5|3965.5|3964.5|3966|3965.5|3945.5|3944.5|106704
1583241900000|2020-03-03 13:25:00|3965|3964|3968.5|3967.5|3975.5|3974.5|3962.5|3961.5|77454
1583242200000|2020-03-03 13:30:00|3968|3967|3969|3968|3974|3973|3961.5|3961|71574
1583242500000|2020-03-03 13:35:00|3968.5|3967|3962.5|3961|3974|3973.5|3962|3961|56972
1583242800000|2020-03-03 13:40:00|3963|3961.5|3956|3955.5|3964|3963.5|3953.5|3952.5|39559
1583243100000|2020-03-03 13:45:00|3955.5|3955|3952|3951|3955.5|3955|3945.5|3944.5|127731
1583243400000|2020-03-03 13:50:00|3952.5|3951.5|3959.5|3958.5|3964.5|3963.5|3952|3950.5|78729
1583243700000|2020-03-03 13:55:00|3959|3958|3961.5|3960.5|3967|3966.5|3957.5|3956.5|149959
1583244000000|2020-03-03 14:00:00|3961|3960|3964.5|3963.5|3965|3964.5|3956|3955.5|53064
1583244300000|2020-03-03 14:05:00|3965|3964|3966|3965|3968|3967.5|3963.5|3962.5|47423
1583244600000|2020-03-03 14:10:00|3966.5|3965.5|3956.5|3955.5|3967.5|3967|3953.5|3953|44927
1583244900000|2020-03-03 14:15:00|3956|3955|3962|3961.5|3965|3964|3956|3955|40848
1583245200000|2020-03-03 14:20:00|3962.5|3962|3968.5|3967.5|3968.5|3968|3962|3962|41204
1583245500000|2020-03-03 14:25:00|3969|3968|3976|3975|3976.5|3975|3966|3965.5|61593
1583245800000|2020-03-03 14:30:00|3975.5|3974.5|3955|3954|3976.5|3976|3952|3951|220381
1583246100000|2020-03-03 14:35:00|3954.5|3954.5|3965|3964|3966.5|3965|3944|3943|310049
1583246400000|2020-03-03 14:40:00|3966|3964.5|3959.5|3958.5|3973|3972|3957|3956.5|229175
1583246700000|2020-03-03 14:45:00|3960|3958|3952.5|3951.5|3965.5|3964|3948|3947|185976
1583247000000|2020-03-03 14:50:00|3952|3951|3938.5|3937.5|3955.5|3954.5|3938|3937.5|241824
1583247300000|2020-03-03 14:55:00|3939|3938|3941.5|3940.5|3948|3947|3931.5|3930.5|130739
1583247600000|2020-03-03 15:00:00|3941|3940|4019|4016|4035|4033.5|3940.5|3939.5|482847
1583247900000|2020-03-03 15:05:00|4019.5|4016.5|3980.5|3978.5|4033|4031.5|3978|3976|280084
1583248200000|2020-03-03 15:10:00|3981|3979.5|3950.5|3948.5|3995|3993|3947.5|3945.5|223483
1583248500000|2020-03-03 15:15:00|3950|3949|3933|3931|3952.5|3952|3927.5|3925.5|271587
1583248800000|2020-03-03 15:20:00|3934|3931.5|3962.5|3960.5|3964.5|3961.5|3932.5|3931|211769
1583249100000|2020-03-03 15:25:00|3963|3961|3957.5|3955.5|3976.5|3974.5|3953|3951|245060
1583249400000|2020-03-03 15:30:00|3957|3955|3948.5|3946.5|3974.5|3972.5|3947.5|3946|203273
1583249700000|2020-03-03 15:35:00|3948|3948|3959|3957|3967.5|3965.5|3947.5|3946.5|124255
1583250000000|2020-03-03 15:40:00|3958.5|3956.5|3975|3973.5|3978|3976.5|3953|3951.5|155950
1583250300000|2020-03-03 15:45:00|3974.5|3973|3952|3950.5|3977|3976|3949.5|3948.5|301849
1583250600000|2020-03-03 15:50:00|3951.5|3951|3952.5|3952|3955.5|3954.5|3943.5|3943|574500
1583250900000|2020-03-03 15:55:00|3953|3951.5|3973.5|3972|3974.5|3974|3949|3948.5|168853
1583251200000|2020-03-03 16:00:00|3973|3971.5|3968|3967|3976.5|3975.5|3961|3960.5|191031
1583251500000|2020-03-03 16:05:00|3968.5|3966.5|3946|3945|3968.5|3967.5|3942|3941|236241
1583251800000|2020-03-03 16:10:00|3946.5|3945.5|3927.5|3926.5|3946.5|3945.5|3926|3925|200833
1583252100000|2020-03-03 16:15:00|3927|3926|3936|3934.5|3946.5|3945.5|3927|3926|189469
1583252400000|2020-03-03 16:20:00|3936.5|3935|3911.5|3910.5|3937|3936|3911|3910|321836
1583252700000|2020-03-03 16:25:00|3912|3911|3915.5|3911.5|3925.5|3924|3899|3898|471283
1583308800000|2020-03-04 08:00:00|4181|3779|3937|3933.5|4181|3960|3935|3779|132501
1583309100000|2020-03-04 08:05:00|3935|3933|3910.5|3910|3937|3935|3910|3909|302690
1583309400000|2020-03-04 08:10:00|3910|3909.5|3906.5|3905|3911.5|3910|3897.5|3896|154442
1583309700000|2020-03-04 08:15:00|3906|3904.5|3921.5|3920.5|3925.5|3924|3903.5|3903|129762
1583310000000|2020-03-04 08:20:00|3921|3919.5|3922.5|3921.5|3928|3926.5|3914|3913.5|107585
1583310300000|2020-03-04 08:25:00|3922|3921|3921.5|3921|3922|3921|3909|3907.5|138664
1583310600000|2020-03-04 08:30:00|3922|3921.5|3939.5|3938.5|3939.5|3938.5|3918.5|3917.5|86960
1583310900000|2020-03-04 08:35:00|3939|3939|3946.5|3945.5|3951|3950|3936|3934|98971
1583311200000|2020-03-04 08:40:00|3946|3946|3936|3934.5|3948.5|3947.5|3933|3932|97057
1583311500000|2020-03-04 08:45:00|3936.5|3935|3943.5|3943|3945|3944.5|3930|3929|76498
1583311800000|2020-03-04 08:50:00|3944|3943.5|3959|3958|3966.5|3964|3944|3943|94788
1583312100000|2020-03-04 08:55:00|3958.5|3957.5|3961.5|3961|3964|3963|3949|3948|78205
1583312400000|2020-03-04 09:00:00|3961|3960.5|3977|3976|3978.5|3977.5|3960.5|3959|110408
1583312700000|2020-03-04 09:05:00|3977.5|3976.5|3954.5|3953.5|3980.5|3979.5|3951.5|3950|101377
1583313000000|2020-03-04 09:10:00|3955|3954|3956|3955|3961|3960|3949|3947.5|55188
1583313300000|2020-03-04 09:15:00|3955.5|3954.5|3968|3967|3970|3969|3954|3953.5|65117
1583313600000|2020-03-04 09:20:00|3967.5|3967.5|3971.5|3970.5|3976|3975|3967.5|3967|119289
1583313900000|2020-03-04 09:25:00|3972|3971|3979.5|3978|3985.5|3985|3971|3970.5|101088
1583314200000|2020-03-04 09:30:00|3979|3977.5|3978|3976.5|3981.5|3981|3971.5|3970|68079
1583314500000|2020-03-04 09:35:00|3978.5|3977|3981.5|3980.5|3992.5|3991.5|3975.5|3974.5|61059
1583314800000|2020-03-04 09:40:00|3981|3980|3985|3984|3991.5|3990.5|3979.5|3978|59340
1583315100000|2020-03-04 09:45:00|3984.5|3983.5|3984.5|3984|3993|3992|3981.5|3980.5|100799
1583315400000|2020-03-04 09:50:00|3985|3984.5|3971.5|3970.5|3988|3987.5|3970.5|3970|103720
1583315700000|2020-03-04 09:55:00|3971|3970|3974|3973|3975.5|3975|3968|3967.5|48902
1583316000000|2020-03-04 10:00:00|3973.5|3973.5|3971.5|3971|3974|3973.5|3966.5|3965.5|60418
1583316300000|2020-03-04 10:05:00|3972|3971.5|3996.5|3996|3997|3996|3968|3966.5|121267
1583316600000|2020-03-04 10:10:00|3997|3995.5|3999|3998|4007.5|4006.5|3993|3992|159621
1583316900000|2020-03-04 10:15:00|3998.5|3997.5|3996|3995|4001|4000|3992.5|3991.5|48424
1583317200000|2020-03-04 10:20:00|3996.5|3995.5|4005.5|4005|4006.5|4006|3996.5|3995.5|41457
1583317500000|2020-03-04 10:25:00|4005|4004.5|4006|4005.5|4008|4007.5|4002.5|4001.5|46504
1583317800000|2020-03-04 10:30:00|4006.5|4006|3998.5|3997|4012|4011|3995|3993.5|90021
1583318100000|2020-03-04 10:35:00|3998|3996.5|4000|3998.5|4002|4001.5|3993|3992|75321
1583318400000|2020-03-04 10:40:00|3999.5|3999|4008|4007|4008.5|4008|3995.5|3994.5|61888
1583318700000|2020-03-04 10:45:00|4008.5|4007.5|4002.5|4001.5|4010|4009.5|4000|3999|59068
1583319000000|2020-03-04 10:50:00|4002|4001|4001|4000|4007.5|4007|4001|4000|86085
1583319300000|2020-03-04 10:55:00|4000.5|3999.5|3997|3996.5|4001|4000|3995.5|3994.5|83663
1583319600000|2020-03-04 11:00:00|3996.5|3996|3992.5|3991.5|3998|3997|3991|3990|39225
1583319900000|2020-03-04 11:05:00|3993|3992|3988|3987|3995|3994|3986|3985.5|34103
1583320200000|2020-03-04 11:10:00|3987.5|3986.5|3978.5|3978|3988.5|3987.5|3978|3977.5|47697
1583320500000|2020-03-04 11:15:00|3979|3977.5|3973|3972|3980.5|3979.5|3970|3969|61355
1583320800000|2020-03-04 11:20:00|3973.5|3972.5|3983.5|3983|3985|3984|3973|3972|41576
1583321100000|2020-03-04 11:25:00|3984|3983.5|3984.5|3984|3986|3985|3981|3980.5|47033
1583321400000|2020-03-04 11:30:00|3985|3983.5|3987|3986.5|3988.5|3988|3982|3981|45977
1583321700000|2020-03-04 11:35:00|3987.5|3987|3992|3991.5|3993|3992.5|3986|3985.5|45569
1583322000000|2020-03-04 11:40:00|3991.5|3990.5|3991.5|3991|3995|3994.5|3988.5|3988|39115
1583322300000|2020-03-04 11:45:00|3992|3991.5|3987.5|3986.5|3995|3994.5|3986|3985.5|30662
1583322600000|2020-03-04 11:50:00|3988|3987|3988.5|3988|3994.5|3993|3987|3986|41258
1583322900000|2020-03-04 11:55:00|3989|3988.5|3987.5|3986.5|3989.5|3988.5|3984.5|3984|39230
1583323200000|2020-03-04 12:00:00|3988|3987|3982.5|3981.5|3990|3989.5|3979|3978.5|58593
1583323500000|2020-03-04 12:05:00|3983|3982|3995.5|3994|3997.5|3996.5|3982|3981.5|61220
1583323800000|2020-03-04 12:10:00|3996.5|3994.5|3994|3993.5|4001.5|4000.5|3993.5|3992.5|44411
1583324100000|2020-03-04 12:15:00|3994.5|3994|4005|4004|4005.5|4005|3991|3989.5|52781
1583324400000|2020-03-04 12:20:00|4005.5|4004.5|4015|4014|4017.5|4016.5|4003|4002|90103
1583324700000|2020-03-04 12:25:00|4015.5|4014.5|4011.5|4010.5|4018.5|4017.5|4007|4005.5|36153
1583325000000|2020-03-04 12:30:00|4011|4010|4016.5|4015.5|4016.5|4015.5|4009|4008|63495
1583325300000|2020-03-04 12:35:00|4016|4015|4012.5|4011.5|4020|4019|4009.5|4008.5|48533
1583325600000|2020-03-04 12:40:00|4013|4012|4003.5|4002.5|4013.5|4012.5|4000|3999|68220
1583325900000|2020-03-04 12:45:00|4004|4003|4010|4009|4011.5|4010.5|4004|4003|28712
1583326200000|2020-03-04 12:50:00|4009.5|4008.5|4004.5|4003.5|4010.5|4009.5|4004|4003|42108
1583326500000|2020-03-04 12:55:00|4004|4003|3992.5|3991|4004.5|4004|3992.5|3991|57486
1583326800000|2020-03-04 13:00:00|3992|3991.5|3988|3986|3992.5|3992|3985|3984.5|71280
1583327100000|2020-03-04 13:05:00|3987.5|3986.5|3977|3976.5|3988.5|3987.5|3976.5|3975|87577
1583327400000|2020-03-04 13:10:00|3976.5|3976|3975|3974|3983.5|3982.5|3970|3969.5|78585
1583327700000|2020-03-04 13:15:00|3975.5|3973.5|3979.5|3978.5|3986.5|3985|3973|3972.5|65479
1583328000000|2020-03-04 13:20:00|3979|3978|3992.5|3991|3996.5|3996|3977|3976.5|98799
1583328300000|2020-03-04 13:25:00|3993|3991.5|3989.5|3988|3998.5|3998|3988.5|3987|40616
1583328600000|2020-03-04 13:30:00|3990|3988.5|3989|3988|3992|3991.5|3985|3984|51542
1583328900000|2020-03-04 13:35:00|3988.5|3988.5|3990|3989|3995|3994|3985.5|3985|41488
1583329200000|2020-03-04 13:40:00|3990.5|3989.5|3990|3989|3993.5|3993|3987.5|3986.5|108510
1583329500000|2020-03-04 13:45:00|3990.5|3989.5|3995|3994|3996.5|3996|3990|3989|46784
1583329800000|2020-03-04 13:50:00|3995.5|3994.5|3990|3988.5|3998|3996.5|3986.5|3985.5|31116
1583330100000|2020-03-04 13:55:00|3989.5|3989|3984|3983|3993.5|3993|3984|3983|32658
1583330400000|2020-03-04 14:00:00|3983.5|3983.5|3977|3976|3986.5|3985.5|3974|3973.5|99893
1583330700000|2020-03-04 14:05:00|3976.5|3975.5|3988.5|3987.5|3991.5|3990.5|3976.5|3975.5|27315
1583331000000|2020-03-04 14:10:00|3989|3988|3997.5|3996.5|3999.5|3999|3987.5|3987|44094
1583331300000|2020-03-04 14:15:00|3997|3996|3995|3994.5|3998|3997.5|3991|3990|40636
1583331600000|2020-03-04 14:20:00|3994.5|3994|3992.5|3991.5|3997.5|3996.5|3990.5|3990|38675
1583331900000|2020-03-04 14:25:00|3993|3992|3990.5|3989.5|3994.5|3994|3988.5|3987.5|51122
1583332200000|2020-03-04 14:30:00|3990|3990|3984|3983|3993.5|3992.5|3980|3979.5|166870
1583332500000|2020-03-04 14:35:00|3984.5|3983.5|3974|3973.5|3985.5|3984.5|3964.5|3963.5|148932
1583332800000|2020-03-04 14:40:00|3974.5|3974|3982|3980.5|3990|3989|3974|3973.5|143705
1583333100000|2020-03-04 14:45:00|3982.5|3981|3979.5|3979|3987|3986|3976|3975|133194
1583333400000|2020-03-04 14:50:00|3980|3979.5|3965|3964|3980.5|3980|3964|3963.5|173546
1583333700000|2020-03-04 14:55:00|3964.5|3964.5|3968|3967|3971|3969.5|3955.5|3954|202062
1583334000000|2020-03-04 15:00:00|3968.5|3967.5|3973.5|3972|3984.5|3983.5|3964.5|3964|147701
1583334300000|2020-03-04 15:05:00|3973|3971.5|3985.5|3984|3992|3990.5|3963.5|3963|106632
1583334600000|2020-03-04 15:10:00|3986|3983.5|3995|3993.5|3995.5|3994.5|3978.5|3978|85235
1583334900000|2020-03-04 15:15:00|3994.5|3993|4002.5|4000.5|4004.5|4004|3986|3985|119153
1583335200000|2020-03-04 15:20:00|4002|4000|4002|4000.5|4007.5|4007|3994.5|3993.5|132439
1583335500000|2020-03-04 15:25:00|4001.5|4001|3994|3992.5|4003|4002|3991.5|3990|88178
1583335800000|2020-03-04 15:30:00|3994.5|3993|3980|3979.5|3999|3998.5|3979.5|3979|134669
1583336100000|2020-03-04 15:35:00|3980.5|3980|3977|3976|3989|3988|3973|3972|121570
1583336400000|2020-03-04 15:40:00|3976.5|3975|3980.5|3979.5|3981|3980.5|3970.5|3969.5|108837
1583336700000|2020-03-04 15:45:00|3980|3979|3977|3976|3984.5|3983.5|3971.5|3971|98653
1583337000000|2020-03-04 15:50:00|3977.5|3976.5|3979|3978|3984|3983|3972.5|3972|138622
1583337300000|2020-03-04 15:55:00|3979.5|3978.5|3977|3975.5|3984.5|3983.5|3972|3970.5|128636
1583337600000|2020-03-04 16:00:00|3976.5|3976|3977|3976|3986|3985.5|3975.5|3975|161702
1583337900000|2020-03-04 16:05:00|3977.5|3976.5|3983|3981.5|3988|3987.5|3976.5|3975.5|147562
1583338200000|2020-03-04 16:10:00|3982.5|3981|3990|3989.5|3993|3992|3980|3979.5|87591
1583338500000|2020-03-04 16:15:00|3990.5|3990|3988.5|3988|3991|3990.5|3982|3981.5|216232
1583338800000|2020-03-04 16:20:00|3989|3988.5|3985|3984.5|3990.5|3989.5|3974.5|3973.5|220087
1583339100000|2020-03-04 16:25:00|3985.5|3985|3994|3993|3996|3994|3981|3980.5|189680
1583395200000|2020-03-05 08:00:00|4009.5|4008.5|3990|3988|4015|4014.5|3982|3981|530201
1583395500000|2020-03-05 08:05:00|3989.5|3987.5|3994|3992.5|3997|3994.5|3978.5|3977|56659
1583395800000|2020-03-05 08:10:00|3993.5|3992|3983.5|3982|3993.5|3992.5|3979.5|3978.5|33382
1583396100000|2020-03-05 08:15:00|3983|3981|3975|3973.5|3985.5|3984.5|3972.5|3971.5|40311
1583396400000|2020-03-05 08:20:00|3974.5|3973|3974|3972.5|3978|3976.5|3964|3963|52915
1583396700000|2020-03-05 08:25:00|3973.5|3972|3973.5|3972.5|3979|3978|3971.5|3970.5|26447
1583397000000|2020-03-05 08:30:00|3974|3972|3965.5|3964|3974|3973|3959|3958|66278
1583397300000|2020-03-05 08:35:00|3965|3963.5|3961.5|3960.5|3969|3968.5|3961|3960|54615
1583397600000|2020-03-05 08:40:00|3962|3960|3967.5|3966.5|3974|3973|3960.5|3959.5|42923
1583397900000|2020-03-05 08:45:00|3967|3967|3961|3960|3972.5|3971|3960|3959.5|35285
1583398200000|2020-03-05 08:50:00|3961.5|3960.5|3970|3969|3970|3969|3959.5|3957.5|33080
1583398500000|2020-03-05 08:55:00|3970.5|3969.5|3952.5|3952|3971|3970.5|3952.5|3951.5|47873
1583398800000|2020-03-05 09:00:00|3953|3952.5|3954|3952.5|3957.5|3956.5|3941.5|3940.5|133281
1583399100000|2020-03-05 09:05:00|3953.5|3953|3945.5|3945|3954|3953|3940.5|3940|72841
1583399400000|2020-03-05 09:10:00|3945|3944.5|3948|3947|3948.5|3948|3939|3938.5|54872
1583399700000|2020-03-05 09:15:00|3948.5|3947.5|3947.5|3946.5|3951.5|3950.5|3941|3939.5|38768
1583400000000|2020-03-05 09:20:00|3947|3946|3946|3945|3950.5|3949.5|3942.5|3941|49944
1583400300000|2020-03-05 09:25:00|3945|3944.5|3944|3943|3948.5|3948|3942.5|3942|25806
1583400600000|2020-03-05 09:30:00|3944.5|3942.5|3938.5|3937.5|3947|3946|3936.5|3936|33261
1583400900000|2020-03-05 09:35:00|3939|3938|3939|3938|3948|3947|3937|3936|33439
1583401200000|2020-03-05 09:40:00|3938.5|3937.5|3931|3930|3938.5|3937.5|3925|3924.5|73496
1583401500000|2020-03-05 09:45:00|3931.5|3930.5|3937.5|3936|3939|3938|3930.5|3930|41855
1583401800000|2020-03-05 09:50:00|3937|3935|3931.5|3930|3937|3936|3929.5|3928.5|28361
1583402100000|2020-03-05 09:55:00|3932|3930.5|3926.5|3925.5|3933|3932|3924|3923|31747
1583402400000|2020-03-05 10:00:00|3926|3925|3931.5|3930.5|3932.5|3932|3924.5|3923.5|26280
1583402700000|2020-03-05 10:05:00|3931|3931|3924.5|3923|3932.5|3931|3923|3922|57650
1583403000000|2020-03-05 10:10:00|3924|3923.5|3913|3912.5|3924|3923.5|3911|3910.5|101828
1583403300000|2020-03-05 10:15:00|3913.5|3913|3911|3910.5|3915|3914.5|3909.5|3908.5|121988
1583403600000|2020-03-05 10:20:00|3910.5|3910|3910.5|3909.5|3914.5|3913.5|3906.5|3906|72631
1583403900000|2020-03-05 10:25:00|3911|3910|3909|3908.5|3913.5|3913|3908|3907|48596
1583404200000|2020-03-05 10:30:00|3910|3909|3910.5|3909.5|3914.5|3914|3907|3906.5|69973
1583404500000|2020-03-05 10:35:00|3910|3910|3909.5|3908|3915|3914.5|3908|3906.5|91698
1583404800000|2020-03-05 10:40:00|3909|3907.5|3907|3906.5|3909.5|3908.5|3902|3901.5|88181
1583405100000|2020-03-05 10:45:00|3906.5|3906|3917|3916|3918|3917.5|3904|3903.5|80207
1583405400000|2020-03-05 10:50:00|3917.5|3917|3913|3912.5|3923.5|3922|3913|3912|68543
1583405700000|2020-03-05 10:55:00|3913.5|3912|3906.5|3905|3913.5|3912|3903.5|3902.5|66271
1583406000000|2020-03-05 11:00:00|3907|3905.5|3912.5|3911.5|3918|3916.5|3906.5|3905.5|29180
1583406300000|2020-03-05 11:05:00|3913|3912|3928|3927|3931|3930|3911.5|3910.5|172156
1583406600000|2020-03-05 11:10:00|3927.5|3927.5|3941|3940.5|3946|3945|3927.5|3926.5|182025
1583406900000|2020-03-05 11:15:00|3941.5|3941|3932|3931.5|3948|3946.5|3930.5|3929|70511
1583407200000|2020-03-05 11:20:00|3931.5|3931|3923.5|3921.5|3936|3935.5|3920.5|3919|75692
1583407500000|2020-03-05 11:25:00|3924|3922|3917.5|3916.5|3926|3925|3913|3912|38840
1583407800000|2020-03-05 11:30:00|3918|3917|3911|3910|3919|3918.5|3906|3905|55356
1583408100000|2020-03-05 11:35:00|3910.5|3909.5|3909.5|3908|3912|3910.5|3905|3903.5|39567
1583408400000|2020-03-05 11:40:00|3910|3908.5|3915|3914.5|3918.5|3917.5|3909|3908|46735
1583408700000|2020-03-05 11:45:00|3915.5|3915|3914.5|3913.5|3920|3919|3911.5|3910.5|39302
1583409000000|2020-03-05 11:50:00|3915|3913|3910|3908.5|3920.5|3919.5|3908.5|3907.5|29933
1583409300000|2020-03-05 11:55:00|3910.5|3909|3917|3916.5|3921.5|3920.5|3909.5|3908.5|42063
1583409600000|2020-03-05 12:00:00|3918|3917|3908.5|3907.5|3920.5|3920|3908.5|3907|49208
1583409900000|2020-03-05 12:05:00|3909|3908|3909|3908.5|3912|3911.5|3907.5|3907|21850
1583410200000|2020-03-05 12:10:00|3909.5|3909|3905.5|3905|3911.5|3911|3902.5|3901|35487
1583410500000|2020-03-05 12:15:00|3906|3905.5|3913|3912|3913.5|3912.5|3906|3905.5|30625
1583410800000|2020-03-05 12:20:00|3913.5|3912.5|3924.5|3923.5|3925|3924.5|3910|3909.5|50022
1583411100000|2020-03-05 12:25:00|3925|3924|3932.5|3931.5|3935|3934|3923.5|3922.5|70871
1583411400000|2020-03-05 12:30:00|3932|3929.5|3925|3924|3932|3931.5|3923|3922|42024
1583411700000|2020-03-05 12:35:00|3924.5|3924.5|3917|3916.5|3926.5|3926|3915.5|3915|24048
1583412000000|2020-03-05 12:40:00|3916.5|3916|3921.5|3920.5|3924|3922.5|3915|3914|34107
1583412300000|2020-03-05 12:45:00|3921|3921|3918|3917|3926.5|3925.5|3917.5|3916.5|13806
1583412600000|2020-03-05 12:50:00|3917.5|3916.5|3927.5|3926.5|3928.5|3928|3915|3914.5|85083
1583412900000|2020-03-05 12:55:00|3928|3927|3917|3916|3932.5|3931|3916.5|3916|34852
1583413200000|2020-03-05 13:00:00|3917.5|3916.5|3917|3916|3922|3921.5|3913.5|3913|19163
1583413500000|2020-03-05 13:05:00|3917.5|3916.5|3919.5|3918.5|3922|3920.5|3914|3913|12152
1583413800000|2020-03-05 13:10:00|3920|3919|3922|3921|3925|3924.5|3918.5|3917.5|22487
1583414100000|2020-03-05 13:15:00|3922.5|3921.5|3915.5|3915|3922.5|3921.5|3915|3913.5|13856
1583414400000|2020-03-05 13:20:00|3915|3914.5|3904.5|3903.5|3915|3914.5|3903.5|3902.5|50707
1583414700000|2020-03-05 13:25:00|3903.5|3903|3905.5|3903.5|3907|3906.5|3902|3901|31719
1583415000000|2020-03-05 13:30:00|3905|3904|3901.5|3900.5|3906|3905|3899|3898|91918
1583415300000|2020-03-05 13:35:00|3901|3900|3903|3902.5|3907.5|3907|3898.5|3898|29357
1583415600000|2020-03-05 13:40:00|3904|3902|3909|3908|3909.5|3909|3901.5|3900|37820
1583415900000|2020-03-05 13:45:00|3909.5|3908.5|3907.5|3907|3917|3916|3907|3905.5|37094
1583416200000|2020-03-05 13:50:00|3907|3906.5|3903|3902.5|3910|3908.5|3902|3901.5|30040
1583416500000|2020-03-05 13:55:00|3903.5|3902|3902|3901.5|3907.5|3906.5|3900.5|3900|31671
1583416800000|2020-03-05 14:00:00|3901.5|3901|3907|3906|3909.5|3909|3901.5|3900|66040
1583417100000|2020-03-05 14:05:00|3907.5|3906.5|3899|3898|3909|3908|3899|3898|44505
1583417400000|2020-03-05 14:10:00|3899.5|3898.5|3893|3892.5|3902.5|3902|3892.5|3891|51341
1583417700000|2020-03-05 14:15:00|3892.5|3892|3892.5|3891.5|3897.5|3897|3888.5|3888|29399
1583418000000|2020-03-05 14:20:00|3893|3892|3894|3893|3899|3898|3893|3892|25920
1583418300000|2020-03-05 14:25:00|3894.5|3893.5|3896|3895|3898.5|3897.5|3887.5|3886.5|53106
1583418600000|2020-03-05 14:30:00|3895.5|3894.5|3905.5|3905|3906|3905|3889.5|3888.5|94266
1583418900000|2020-03-05 14:35:00|3906|3904.5|3905|3903.5|3917.5|3916|3902.5|3901.5|79101
1583419200000|2020-03-05 14:40:00|3905.5|3904|3904|3903|3907|3906|3891|3890.5|92391
1583419500000|2020-03-05 14:45:00|3903.5|3902.5|3891|3890|3905.5|3905|3890.5|3889.5|72588
1583419800000|2020-03-05 14:50:00|3891.5|3890.5|3897|3896|3901|3899.5|3886.5|3886|79637
1583420100000|2020-03-05 14:55:00|3896.5|3896.5|3892.5|3890|3898|3897|3880|3879|95630
1583420400000|2020-03-05 15:00:00|3892|3890.5|3888|3887|3899|3898|3886|3885|83288
1583420700000|2020-03-05 15:05:00|3887.5|3886.5|3887|3886|3892|3890.5|3883.5|3882.5|58405
1583421000000|2020-03-05 15:10:00|3886.5|3885.5|3904|3903.5|3906|3904.5|3885.5|3884.5|74578
1583421300000|2020-03-05 15:15:00|3903.5|3903|3906.5|3905.5|3908|3906.5|3890.5|3890|64596
1583421600000|2020-03-05 15:20:00|3906|3905|3916.5|3915|3928|3927.5|3904|3903|78319
1583421900000|2020-03-05 15:25:00|3916|3914.5|3909.5|3908|3919.5|3919|3908|3907.5|35719
1583422200000|2020-03-05 15:30:00|3910|3908.5|3908|3906.5|3914.5|3913.5|3902.5|3902|58705
1583422500000|2020-03-05 15:35:00|3907.5|3907|3893|3892|3908|3907|3892|3891.5|54920
1583422800000|2020-03-05 15:40:00|3893.5|3892.5|3894.5|3893.5|3906.5|3905.5|3893.5|3892.5|49422
1583423100000|2020-03-05 15:45:00|3894|3894|3898.5|3897|3905.5|3904.5|3890.5|3890|68577
1583423400000|2020-03-05 15:50:00|3898|3897.5|3904|3902.5|3905.5|3905|3894|3893.5|63118
1583423700000|2020-03-05 15:55:00|3903.5|3902|3897.5|3896.5|3904.5|3903.5|3896|3895|46258
1583424000000|2020-03-05 16:00:00|3898|3897|3901.5|3900.5|3906|3905|3895|3893.5|72932
1583424300000|2020-03-05 16:05:00|3902|3901|3915|3914|3917|3916|3900|3899.5|61908
1583424600000|2020-03-05 16:10:00|3914.5|3914.5|3919.5|3918.5|3924|3923.5|3909|3907.5|86501
1583424900000|2020-03-05 16:15:00|3919|3919|3913.5|3913|3920.5|3920|3912|3911|83252
1583425200000|2020-03-05 16:20:00|3914|3912.5|3904.5|3904|3915.5|3914.5|3904|3903.5|135502
1583425500000|2020-03-05 16:25:00|3904|3903.5|3913.5|3912|3916|3915|3903.5|3903|150235
1583395200000|2020-03-05 08:00:00|4009.5|4008.5|3990|3988|4015|4014.5|3982|3981|530201
1583395500000|2020-03-05 08:05:00|3989.5|3987.5|3994|3992.5|3997|3994.5|3978.5|3977|56659
1583395800000|2020-03-05 08:10:00|3993.5|3992|3983.5|3982|3993.5|3992.5|3979.5|3978.5|33382
1583396100000|2020-03-05 08:15:00|3983|3981|3975|3973.5|3985.5|3984.5|3972.5|3971.5|40311
1583396400000|2020-03-05 08:20:00|3974.5|3973|3974|3972.5|3978|3976.5|3964|3963|52915
1583396700000|2020-03-05 08:25:00|3973.5|3972|3973.5|3972.5|3979|3978|3971.5|3970.5|26447
1583397000000|2020-03-05 08:30:00|3974|3972|3965.5|3964|3974|3973|3959|3958|66278
1583397300000|2020-03-05 08:35:00|3965|3963.5|3961.5|3960.5|3969|3968.5|3961|3960|54615
1583397600000|2020-03-05 08:40:00|3962|3960|3967.5|3966.5|3974|3973|3960.5|3959.5|42923
1583397900000|2020-03-05 08:45:00|3967|3967|3961|3960|3972.5|3971|3960|3959.5|35285
1583398200000|2020-03-05 08:50:00|3961.5|3960.5|3970|3969|3970|3969|3959.5|3957.5|33080
1583398500000|2020-03-05 08:55:00|3970.5|3969.5|3952.5|3952|3971|3970.5|3952.5|3951.5|47873
1583398800000|2020-03-05 09:00:00|3953|3952.5|3954|3952.5|3957.5|3956.5|3941.5|3940.5|133281
1583399100000|2020-03-05 09:05:00|3953.5|3953|3945.5|3945|3954|3953|3940.5|3940|72841
1583399400000|2020-03-05 09:10:00|3945|3944.5|3948|3947|3948.5|3948|3939|3938.5|54872
1583399700000|2020-03-05 09:15:00|3948.5|3947.5|3947.5|3946.5|3951.5|3950.5|3941|3939.5|38768
1583400000000|2020-03-05 09:20:00|3947|3946|3946|3945|3950.5|3949.5|3942.5|3941|49944
1583400300000|2020-03-05 09:25:00|3945|3944.5|3944|3943|3948.5|3948|3942.5|3942|25806
1583400600000|2020-03-05 09:30:00|3944.5|3942.5|3938.5|3937.5|3947|3946|3936.5|3936|33261
1583400900000|2020-03-05 09:35:00|3939|3938|3939|3938|3948|3947|3937|3936|33439
1583401200000|2020-03-05 09:40:00|3938.5|3937.5|3931|3930|3938.5|3937.5|3925|3924.5|73496
1583401500000|2020-03-05 09:45:00|3931.5|3930.5|3937.5|3936|3939|3938|3930.5|3930|41855
1583401800000|2020-03-05 09:50:00|3937|3935|3931.5|3930|3937|3936|3929.5|3928.5|28361
1583402100000|2020-03-05 09:55:00|3932|3930.5|3926.5|3925.5|3933|3932|3924|3923|31747
1583402400000|2020-03-05 10:00:00|3926|3925|3931.5|3930.5|3932.5|3932|3924.5|3923.5|26280
1583402700000|2020-03-05 10:05:00|3931|3931|3924.5|3923|3932.5|3931|3923|3922|57650
1583403000000|2020-03-05 10:10:00|3924|3923.5|3913|3912.5|3924|3923.5|3911|3910.5|101828
1583403300000|2020-03-05 10:15:00|3913.5|3913|3911|3910.5|3915|3914.5|3909.5|3908.5|121988
1583403600000|2020-03-05 10:20:00|3910.5|3910|3910.5|3909.5|3914.5|3913.5|3906.5|3906|72631
1583403900000|2020-03-05 10:25:00|3911|3910|3909|3908.5|3913.5|3913|3908|3907|48596
1583404200000|2020-03-05 10:30:00|3910|3909|3910.5|3909.5|3914.5|3914|3907|3906.5|69973
1583404500000|2020-03-05 10:35:00|3910|3910|3909.5|3908|3915|3914.5|3908|3906.5|91698
1583404800000|2020-03-05 10:40:00|3909|3907.5|3907|3906.5|3909.5|3908.5|3902|3901.5|88181
1583405100000|2020-03-05 10:45:00|3906.5|3906|3917|3916|3918|3917.5|3904|3903.5|80207
1583405400000|2020-03-05 10:50:00|3917.5|3917|3913|3912.5|3923.5|3922|3913|3912|68543
1583405700000|2020-03-05 10:55:00|3913.5|3912|3906.5|3905|3913.5|3912|3903.5|3902.5|66271
1583406000000|2020-03-05 11:00:00|3907|3905.5|3912.5|3911.5|3918|3916.5|3906.5|3905.5|29180
1583406300000|2020-03-05 11:05:00|3913|3912|3928|3927|3931|3930|3911.5|3910.5|172156
1583406600000|2020-03-05 11:10:00|3927.5|3927.5|3941|3940.5|3946|3945|3927.5|3926.5|182025
1583406900000|2020-03-05 11:15:00|3941.5|3941|3932|3931.5|3948|3946.5|3930.5|3929|70511
1583407200000|2020-03-05 11:20:00|3931.5|3931|3923.5|3921.5|3936|3935.5|3920.5|3919|75692
1583407500000|2020-03-05 11:25:00|3924|3922|3917.5|3916.5|3926|3925|3913|3912|38840
1583407800000|2020-03-05 11:30:00|3918|3917|3911|3910|3919|3918.5|3906|3905|55356
1583408100000|2020-03-05 11:35:00|3910.5|3909.5|3909.5|3908|3912|3910.5|3905|3903.5|39567
1583408400000|2020-03-05 11:40:00|3910|3908.5|3915|3914.5|3918.5|3917.5|3909|3908|46735
1583408700000|2020-03-05 11:45:00|3915.5|3915|3914.5|3913.5|3920|3919|3911.5|3910.5|39302
1583409000000|2020-03-05 11:50:00|3915|3913|3910|3908.5|3920.5|3919.5|3908.5|3907.5|29933
1583409300000|2020-03-05 11:55:00|3910.5|3909|3917|3916.5|3921.5|3920.5|3909.5|3908.5|42063
1583409600000|2020-03-05 12:00:00|3918|3917|3908.5|3907.5|3920.5|3920|3908.5|3907|49208
1583409900000|2020-03-05 12:05:00|3909|3908|3909|3908.5|3912|3911.5|3907.5|3907|21850
1583410200000|2020-03-05 12:10:00|3909.5|3909|3905.5|3905|3911.5|3911|3902.5|3901|35487
1583410500000|2020-03-05 12:15:00|3906|3905.5|3913|3912|3913.5|3912.5|3906|3905.5|30625
1583410800000|2020-03-05 12:20:00|3913.5|3912.5|3924.5|3923.5|3925|3924.5|3910|3909.5|50022
1583411100000|2020-03-05 12:25:00|3925|3924|3932.5|3931.5|3935|3934|3923.5|3922.5|70871
1583411400000|2020-03-05 12:30:00|3932|3929.5|3925|3924|3932|3931.5|3923|3922|42024
1583411700000|2020-03-05 12:35:00|3924.5|3924.5|3917|3916.5|3926.5|3926|3915.5|3915|24048
1583412000000|2020-03-05 12:40:00|3916.5|3916|3921.5|3920.5|3924|3922.5|3915|3914|34107
1583412300000|2020-03-05 12:45:00|3921|3921|3918|3917|3926.5|3925.5|3917.5|3916.5|13806
1583412600000|2020-03-05 12:50:00|3917.5|3916.5|3927.5|3926.5|3928.5|3928|3915|3914.5|85083
1583412900000|2020-03-05 12:55:00|3928|3927|3917|3916|3932.5|3931|3916.5|3916|34852
1583413200000|2020-03-05 13:00:00|3917.5|3916.5|3917|3916|3922|3921.5|3913.5|3913|19163
1583413500000|2020-03-05 13:05:00|3917.5|3916.5|3919.5|3918.5|3922|3920.5|3914|3913|12152
1583413800000|2020-03-05 13:10:00|3920|3919|3922|3921|3925|3924.5|3918.5|3917.5|22487
1583414100000|2020-03-05 13:15:00|3922.5|3921.5|3915.5|3915|3922.5|3921.5|3915|3913.5|13856
1583414400000|2020-03-05 13:20:00|3915|3914.5|3904.5|3903.5|3915|3914.5|3903.5|3902.5|50707
1583414700000|2020-03-05 13:25:00|3903.5|3903|3905.5|3903.5|3907|3906.5|3902|3901|31719
1583415000000|2020-03-05 13:30:00|3905|3904|3901.5|3900.5|3906|3905|3899|3898|91918
1583415300000|2020-03-05 13:35:00|3901|3900|3903|3902.5|3907.5|3907|3898.5|3898|29357
1583415600000|2020-03-05 13:40:00|3904|3902|3909|3908|3909.5|3909|3901.5|3900|37820
1583415900000|2020-03-05 13:45:00|3909.5|3908.5|3907.5|3907|3917|3916|3907|3905.5|37094
1583416200000|2020-03-05 13:50:00|3907|3906.5|3903|3902.5|3910|3908.5|3902|3901.5|30040
1583416500000|2020-03-05 13:55:00|3903.5|3902|3902|3901.5|3907.5|3906.5|3900.5|3900|31671
1583416800000|2020-03-05 14:00:00|3901.5|3901|3907|3906|3909.5|3909|3901.5|3900|66040
1583417100000|2020-03-05 14:05:00|3907.5|3906.5|3899|3898|3909|3908|3899|3898|44505
1583417400000|2020-03-05 14:10:00|3899.5|3898.5|3893|3892.5|3902.5|3902|3892.5|3891|51341
1583417700000|2020-03-05 14:15:00|3892.5|3892|3892.5|3891.5|3897.5|3897|3888.5|3888|29399
1583418000000|2020-03-05 14:20:00|3893|3892|3894|3893|3899|3898|3893|3892|25920
1583418300000|2020-03-05 14:25:00|3894.5|3893.5|3896|3895|3898.5|3897.5|3887.5|3886.5|53106
1583418600000|2020-03-05 14:30:00|3895.5|3894.5|3905.5|3905|3906|3905|3889.5|3888.5|94266
1583418900000|2020-03-05 14:35:00|3906|3904.5|3905|3903.5|3917.5|3916|3902.5|3901.5|79101
1583419200000|2020-03-05 14:40:00|3905.5|3904|3904|3903|3907|3906|3891|3890.5|92391
1583419500000|2020-03-05 14:45:00|3903.5|3902.5|3891|3890|3905.5|3905|3890.5|3889.5|72588
1583419800000|2020-03-05 14:50:00|3891.5|3890.5|3897|3896|3901|3899.5|3886.5|3886|79637
1583420100000|2020-03-05 14:55:00|3896.5|3896.5|3892.5|3890|3898|3897|3880|3879|95630
1583420400000|2020-03-05 15:00:00|3892|3890.5|3888|3887|3899|3898|3886|3885|83288
1583420700000|2020-03-05 15:05:00|3887.5|3886.5|3887|3886|3892|3890.5|3883.5|3882.5|58405
1583421000000|2020-03-05 15:10:00|3886.5|3885.5|3904|3903.5|3906|3904.5|3885.5|3884.5|74578
1583421300000|2020-03-05 15:15:00|3903.5|3903|3906.5|3905.5|3908|3906.5|3890.5|3890|64596
1583421600000|2020-03-05 15:20:00|3906|3905|3916.5|3915|3928|3927.5|3904|3903|78319
1583421900000|2020-03-05 15:25:00|3916|3914.5|3909.5|3908|3919.5|3919|3908|3907.5|35719
1583422200000|2020-03-05 15:30:00|3910|3908.5|3908|3906.5|3914.5|3913.5|3902.5|3902|58705
1583422500000|2020-03-05 15:35:00|3907.5|3907|3893|3892|3908|3907|3892|3891.5|54920
1583422800000|2020-03-05 15:40:00|3893.5|3892.5|3894.5|3893.5|3906.5|3905.5|3893.5|3892.5|49422
1583423100000|2020-03-05 15:45:00|3894|3894|3898.5|3897|3905.5|3904.5|3890.5|3890|68577
1583423400000|2020-03-05 15:50:00|3898|3897.5|3904|3902.5|3905.5|3905|3894|3893.5|63118
1583423700000|2020-03-05 15:55:00|3903.5|3902|3897.5|3896.5|3904.5|3903.5|3896|3895|46258
1583424000000|2020-03-05 16:00:00|3898|3897|3901.5|3900.5|3906|3905|3895|3893.5|72932
1583424300000|2020-03-05 16:05:00|3902|3901|3915|3914|3917|3916|3900|3899.5|61908
1583424600000|2020-03-05 16:10:00|3914.5|3914.5|3919.5|3918.5|3924|3923.5|3909|3907.5|86501
1583424900000|2020-03-05 16:15:00|3919|3919|3913.5|3913|3920.5|3920|3912|3911|83252
1583425200000|2020-03-05 16:20:00|3914|3912.5|3904.5|3904|3915.5|3914.5|3904|3903.5|135502
1583425500000|2020-03-05 16:25:00|3904|3903.5|3913.5|3912|3916|3915|3903.5|3903|150235
1583481600000|2020-03-06 08:00:00|3850|3849.5|3855|3851.5|3855.5|3854|3829.5|3826.5|330945
1583481900000|2020-03-06 08:05:00|3853.5|3850.5|3865|3863|3877|3874|3850|3848.5|115730
1583482200000|2020-03-06 08:10:00|3864.5|3862.5|3866|3865|3868.5|3868|3853|3851.5|107623
1583482500000|2020-03-06 08:15:00|3866.5|3865.5|3867|3865.5|3871|3870|3855|3854|85613
1583482800000|2020-03-06 08:20:00|3866.5|3866|3846|3844.5|3867.5|3867|3841.5|3841|75937
1583483100000|2020-03-06 08:25:00|3845.5|3844|3839.5|3838.5|3850.5|3849.5|3839.5|3838.5|97341
1583483400000|2020-03-06 08:30:00|3839|3837.5|3824.5|3824|3842.5|3842|3824|3823.5|120702
1583483700000|2020-03-06 08:35:00|3824|3823.5|3827.5|3826.5|3832.5|3831|3823.5|3823|125245
1583484000000|2020-03-06 08:40:00|3827|3826|3833|3832|3840.5|3839.5|3826|3825.5|77735
1583484300000|2020-03-06 08:45:00|3833.5|3832.5|3836|3835.5|3845.5|3844|3833.5|3832.5|54176
1583484600000|2020-03-06 08:50:00|3835.5|3835|3830.5|3829.5|3835.5|3835|3822.5|3821.5|135057
1583484900000|2020-03-06 08:55:00|3830|3830|3843.5|3842|3847|3845.5|3829|3828.5|78371
1583485200000|2020-03-06 09:00:00|3844|3842.5|3854.5|3853|3855.5|3854.5|3841|3840|70155
1583485500000|2020-03-06 09:05:00|3854|3852.5|3846|3845|3856.5|3854.5|3844|3843|54528
1583485800000|2020-03-06 09:10:00|3846.5|3845.5|3836|3834.5|3847|3845.5|3829|3828|35277
1583486100000|2020-03-06 09:15:00|3834.5|3834|3828.5|3828|3834.5|3834|3820.5|3820|75267
1583486400000|2020-03-06 09:20:00|3829|3828.5|3818|3816.5|3832.5|3830.5|3815.5|3815|53957
1583486700000|2020-03-06 09:25:00|3818.5|3817|3824.5|3824|3824.5|3824|3815.5|3815|50768
1583487000000|2020-03-06 09:30:00|3824|3823.5|3813.5|3812.5|3824.5|3824|3812|3811|43047
1583487300000|2020-03-06 09:35:00|3814|3813|3808|3807|3815|3814|3802|3801.5|106669
1583487600000|2020-03-06 09:40:00|3807.5|3806.5|3801|3800|3811|3810|3799.5|3799|176633
1583487900000|2020-03-06 09:45:00|3801.5|3800.5|3804|3803.5|3807.5|3806.5|3797.5|3796.5|53188
1583488200000|2020-03-06 09:50:00|3804.5|3802.5|3799.5|3798.5|3811.5|3810.5|3798.5|3798|69346
1583488500000|2020-03-06 09:55:00|3799|3799|3791.5|3791|3802.5|3801.5|3791.5|3790|58713
1583488800000|2020-03-06 10:00:00|3792|3791.5|3789|3788|3799.5|3798.5|3788|3787.5|88828
1583489100000|2020-03-06 10:05:00|3789.5|3787.5|3785.5|3784.5|3790.5|3789|3783.5|3783|95456
1583489400000|2020-03-06 10:10:00|3785|3784|3791.5|3791|3794|3793|3779|3778|64755
1583489700000|2020-03-06 10:15:00|3791|3790.5|3787.5|3787|3794|3793|3785|3784.5|80596
1583490000000|2020-03-06 10:20:00|3787|3786.5|3779|3778|3787.5|3786.5|3776|3775|72198
1583490300000|2020-03-06 10:25:00|3779.5|3778.5|3780|3779|3783|3782|3777|3776|48088
1583490600000|2020-03-06 10:30:00|3780.5|3779.5|3775.5|3774.5|3787|3786|3775.5|3774.5|92201
1583490900000|2020-03-06 10:35:00|3776|3774|3751.5|3749.5|3778|3777.5|3748.5|3747.5|236140
1583491200000|2020-03-06 10:40:00|3752.5|3750|3760|3759|3766|3764.5|3750.5|3749|98165
1583491500000|2020-03-06 10:45:00|3759.5|3758.5|3760.5|3760|3768|3767|3756|3754.5|78162
1583491800000|2020-03-06 10:50:00|3761|3759.5|3778|3777.5|3779.5|3778.5|3760.5|3759.5|244300
1583492100000|2020-03-06 10:55:00|3777.5|3777|3781|3780|3790|3788|3773|3771.5|216888
1583492400000|2020-03-06 11:00:00|3781.5|3779.5|3798|3797|3798|3797|3776|3774.5|50479
1583492700000|2020-03-06 11:05:00|3797.5|3796.5|3772|3770.5|3801|3800.5|3769.5|3768.5|90165
1583493000000|2020-03-06 11:10:00|3771.5|3771|3766.5|3765.5|3779|3778.5|3765|3763.5|110534
1583493300000|2020-03-06 11:15:00|3767|3766|3771|3769.5|3776.5|3775.5|3764.5|3763.5|47278
1583493600000|2020-03-06 11:20:00|3770.5|3769|3766.5|3765|3775|3774.5|3763.5|3762|42421
1583493900000|2020-03-06 11:25:00|3767|3765.5|3766|3765|3771|3770|3763.5|3762|37833
1583494200000|2020-03-06 11:30:00|3766.5|3765.5|3764.5|3764|3774.5|3774|3761.5|3761|50487
1583494500000|2020-03-06 11:35:00|3765|3763.5|3760.5|3760|3769|3768.5|3760.5|3760|57060
1583494800000|2020-03-06 11:40:00|3761|3760.5|3757.5|3756.5|3768|3767.5|3757.5|3756|87744
1583495100000|2020-03-06 11:45:00|3757|3756|3764|3763|3767|3766|3756.5|3756|65056
1583495400000|2020-03-06 11:50:00|3765|3764|3767.5|3767|3772|3771|3764|3763|80442
1583495700000|2020-03-06 11:55:00|3768|3767.5|3752|3751|3771|3769.5|3752|3751|57243
1583496000000|2020-03-06 12:00:00|3753|3751.5|3758.5|3757.5|3760|3759.5|3752.5|3751|59654
1583496300000|2020-03-06 12:05:00|3759|3758|3761|3760|3761.5|3760.5|3754|3753|38694
1583496600000|2020-03-06 12:10:00|3760.5|3759.5|3765|3764|3765.5|3764|3757.5|3756.5|36350
1583496900000|2020-03-06 12:15:00|3764.5|3763.5|3770.5|3769.5|3772|3771|3760|3759.5|46259
1583497200000|2020-03-06 12:20:00|3770|3770|3761|3760|3771|3770|3760.5|3760|29119
1583497500000|2020-03-06 12:25:00|3761.5|3760.5|3759|3758.5|3762|3761.5|3755|3754|76643
1583497800000|2020-03-06 12:30:00|3759.5|3758|3759.5|3758.5|3765|3764|3758.5|3758|27218
1583498100000|2020-03-06 12:35:00|3759|3758|3763.5|3762.5|3765|3764|3756.5|3755|25576
1583498400000|2020-03-06 12:40:00|3763|3762|3758.5|3757.5|3763.5|3762.5|3754|3753.5|42538
1583498700000|2020-03-06 12:45:00|3759|3758|3754|3753.5|3761.5|3760|3754|3753.5|28261
1583499000000|2020-03-06 12:50:00|3754.5|3754|3751|3750.5|3757|3755.5|3746|3745|101427
1583499300000|2020-03-06 12:55:00|3751.5|3751|3754.5|3753.5|3759|3758|3750.5|3749.5|21787
1583499600000|2020-03-06 13:00:00|3755|3753|3756|3755|3757.5|3756.5|3750|3749|41515
1583499900000|2020-03-06 13:05:00|3756.5|3755.5|3745|3744|3761|3760|3744.5|3744|72899
1583500200000|2020-03-06 13:10:00|3745.5|3744.5|3748|3747.5|3749|3748|3741|3740|67101
1583500500000|2020-03-06 13:15:00|3748.5|3748.5|3760|3759|3765.5|3764|3748.5|3747.5|57110
1583500800000|2020-03-06 13:20:00|3759.5|3758.5|3766.5|3766|3769|3768|3759.5|3758.5|71051
1583501100000|2020-03-06 13:25:00|3767|3765.5|3766|3763.5|3772|3771|3757|3756|56081
1583501400000|2020-03-06 13:30:00|3766.5|3764|3767.5|3766.5|3773|3772.5|3761|3758.5|76867
1583501700000|2020-03-06 13:35:00|3767|3766|3763.5|3763|3773|3772|3757|3755.5|55616
1583502000000|2020-03-06 13:40:00|3763|3762.5|3745.5|3744|3764|3763|3744|3742.5|63879
1583502300000|2020-03-06 13:45:00|3746|3744.5|3761|3759.5|3764.5|3762.5|3743.5|3742.5|42100
1583502600000|2020-03-06 13:50:00|3760.5|3759|3761.5|3760|3764|3762.5|3746|3745.5|43296
1583502900000|2020-03-06 13:55:00|3761|3760.5|3759|3758|3768|3766.5|3754|3753|44529
1583503200000|2020-03-06 14:00:00|3758.5|3757.5|3753|3752|3758.5|3758|3752|3751|52583
1583503500000|2020-03-06 14:05:00|3753.5|3751.5|3747.5|3746.5|3755|3754.5|3746|3745|48092
1583503800000|2020-03-06 14:10:00|3748|3747|3743|3742|3751|3750.5|3738.5|3737.5|58723
1583504100000|2020-03-06 14:15:00|3742.5|3741.5|3743.5|3743|3747.5|3746.5|3739.5|3739|92642
1583504400000|2020-03-06 14:20:00|3744|3743.5|3739.5|3738.5|3744.5|3743.5|3738|3735|92905
1583504700000|2020-03-06 14:25:00|3739|3738|3744.5|3744|3744.5|3744|3736|3735.5|85083
1583505000000|2020-03-06 14:30:00|3744|3743.5|3749|3747.5|3760.5|3759|3740.5|3740|133043
1583505300000|2020-03-06 14:35:00|3748.5|3748|3765.5|3765|3770|3769.5|3747|3746.5|106861
1583505600000|2020-03-06 14:40:00|3765|3764.5|3767|3766|3771|3770.5|3750|3749.5|76082
1583505900000|2020-03-06 14:45:00|3766.5|3765.5|3748.5|3748|3768.5|3767.5|3747|3746.5|164325
1583506200000|2020-03-06 14:50:00|3748|3747|3735.5|3734.5|3749|3748|3730|3729|250962
1583506500000|2020-03-06 14:55:00|3735|3734|3754.5|3750.5|3761.5|3760|3733.5|3733|225253
1583506800000|2020-03-06 15:00:00|3752.5|3750|3755|3754|3760.5|3760|3749.5|3748.5|89826
1583507100000|2020-03-06 15:05:00|3755.5|3755|3733|3731|3763.5|3762.5|3731.5|3731|153723
1583507400000|2020-03-06 15:10:00|3732.5|3730.5|3737|3735.5|3742|3741|3720.5|3720|196028
1583507700000|2020-03-06 15:15:00|3736.5|3735|3725.5|3725|3740.5|3739|3723|3722.5|204302
1583508000000|2020-03-06 15:20:00|3726|3724.5|3730|3728.5|3732.5|3732|3719|3718.5|120864
1583508300000|2020-03-06 15:25:00|3729.5|3728|3750.5|3750|3762|3760.5|3727.5|3727|139409
1583508600000|2020-03-06 15:30:00|3750|3749.5|3741.5|3740.5|3764.5|3763.5|3741|3739.5|142338
1583508900000|2020-03-06 15:35:00|3741|3740|3743|3742|3747|3746|3731|3730|143351
1583509200000|2020-03-06 15:40:00|3742.5|3741.5|3745.5|3744.5|3754.5|3754|3736|3735|145326
1583509500000|2020-03-06 15:45:00|3746|3745|3752.5|3751|3752.5|3751.5|3738.5|3738|122060
1583509800000|2020-03-06 15:50:00|3752|3750.5|3747.5|3746|3755.5|3754.5|3741.5|3741|140714
1583510100000|2020-03-06 15:55:00|3748|3746.5|3732.5|3731.5|3751|3750|3729|3727.5|216006
1583510400000|2020-03-06 16:00:00|3732|3731|3721.5|3720.5|3734|3733.5|3720.5|3719|203209
1583510700000|2020-03-06 16:05:00|3721|3720|3710|3709.5|3723.5|3722.5|3709|3708.5|215310
1583511000000|2020-03-06 16:10:00|3709.5|3709|3702.5|3702|3712|3711|3700.5|3700|265703
1583511300000|2020-03-06 16:15:00|3703|3702.5|3703|3701.5|3710|3709|3698|3697|306208
1583511600000|2020-03-06 16:20:00|3702.5|3701|3705.5|3705|3711|3710|3697.5|3697|175249
1583511900000|2020-03-06 16:25:00|3705|3704.5|3705.5|3703.5|3711.5|3711|3696.5|3696|197087
1583740800000|2020-03-09 08:00:00|3696.5|3117|4522|3117|4522|3117|3696.5|3117|0
1583742600000|2020-03-09 08:30:00|3309.5|3281|3168.5|3164.5|3344|3343|3164.5|3163|1559053
1583742900000|2020-03-09 08:35:00|3171|3163.5|3199|3197.5|3200|3199|3166|3158.5|754441
1583743200000|2020-03-09 08:40:00|3199.5|3197|3236|3233.5|3236.5|3234.5|3195.5|3192.5|691383
1583743500000|2020-03-09 08:45:00|3236.5|3234.5|3280.5|3277.5|3342.5|3341.5|3233.5|3232.5|915769
1583743800000|2020-03-09 08:50:00|3280|3277|3275|3273|3290|3286|3270.5|3269|610334
1583744100000|2020-03-09 08:55:00|3274.5|3272.5|3222.5|3220|3280|3278.5|3221.5|3220|575734
1583744400000|2020-03-09 09:00:00|3222|3221|3227|3225.5|3242.5|3240|3218.5|3217|579659
1583744700000|2020-03-09 09:05:00|3226.5|3226|3267|3264.5|3271|3269.5|3222.5|3222|423381
1583745000000|2020-03-09 09:10:00|3266|3265|3322|3319|3324|3323|3263.5|3262|392523
1583745300000|2020-03-09 09:15:00|3321.5|3320|3343|3339.5|3345.5|3344.5|3314|3311|414258
1583745600000|2020-03-09 09:20:00|3343.5|3341|3320|3317.5|3345|3342.5|3316|3315|444052
1583745900000|2020-03-09 09:25:00|3319.5|3317|3328|3325.5|3343.5|3341|3303.5|3303|376959
1583746200000|2020-03-09 09:30:00|3327.5|3325|3304|3302|3331.5|3329.5|3302.5|3301|290447
1583746500000|2020-03-09 09:35:00|3304.5|3303|3324|3322|3325|3323.5|3296|3295|300734
1583746800000|2020-03-09 09:40:00|3324.5|3323|3312|3310.5|3328|3327|3295|3293|327022
1583747100000|2020-03-09 09:45:00|3313|3310|3324.5|3322.5|3332.5|3330.5|3308|3306|239943
1583747400000|2020-03-09 09:50:00|3325.5|3323.5|3299.5|3297|3335.5|3334|3298|3297|330008
1583747700000|2020-03-09 09:55:00|3299|3298|3301.5|3300.5|3307|3306|3292|3291|232631
1583748000000|2020-03-09 10:00:00|3301|3300|3273.5|3271.5|3305|3304|3271.5|3271|330577
1583748300000|2020-03-09 10:05:00|3273|3272|3253|3251|3281|3280|3251.5|3250.5|326269
1583748600000|2020-03-09 10:10:00|3251.5|3251.5|3252|3250.5|3267|3265.5|3251|3250|310909
1583748900000|2020-03-09 10:15:00|3252.5|3251|3253|3251.5|3263|3262|3249.5|3249|269130
1583749200000|2020-03-09 10:20:00|3253.5|3252|3270.5|3268.5|3271|3270|3247.5|3247|267186
1583749500000|2020-03-09 10:25:00|3269.5|3268|3289|3287.5|3290.5|3288.5|3261.5|3260|295727
1583749800000|2020-03-09 10:30:00|3288.5|3287|3277.5|3276|3289.5|3289|3266.5|3266|251248
1583750100000|2020-03-09 10:35:00|3277|3275.5|3272.5|3271|3284|3283|3265|3264|158219
1583750400000|2020-03-09 10:40:00|3272|3271.5|3277.5|3276.5|3277.5|3277|3262.5|3261|230655
1583750700000|2020-03-09 10:45:00|3277|3276|3262.5|3261.5|3279.5|3278.5|3261.5|3260.5|150554
1583751000000|2020-03-09 10:50:00|3262|3261|3256|3254.5|3262.5|3261.5|3247|3245.5|297168
1583751300000|2020-03-09 10:55:00|3255.5|3254|3278|3276.5|3279.5|3278.5|3253.5|3252|185533
1583751600000|2020-03-09 11:00:00|3278.5|3277|3270|3269|3282|3281.5|3265|3263.5|172516
1583751900000|2020-03-09 11:05:00|3270.5|3269.5|3270|3269.5|3276.5|3275|3260|3259|202281
1583752200000|2020-03-09 11:10:00|3269.5|3269|3267.5|3267|3273|3272.5|3266.5|3265.5|181141
1583752500000|2020-03-09 11:15:00|3268|3267.5|3307.5|3305.5|3308|3307.5|3265.5|3265|312615
1583752800000|2020-03-09 11:20:00|3307|3305|3283|3282.5|3307|3305.5|3280|3278|286567
1583753100000|2020-03-09 11:25:00|3283.5|3283|3290|3288.5|3303|3302.5|3282.5|3281.5|203066
1583753400000|2020-03-09 11:30:00|3289.5|3289|3278|3277.5|3293|3292|3275.5|3275|268281
1583753700000|2020-03-09 11:35:00|3278.5|3277|3259|3258|3279|3278.5|3259|3258|241066
1583754000000|2020-03-09 11:40:00|3260|3258.5|3260.5|3259.5|3271.5|3270.5|3253.5|3253|203760
1583754300000|2020-03-09 11:45:00|3260|3259|3255|3254.5|3260|3259|3251.5|3251|137970
1583754600000|2020-03-09 11:50:00|3254.5|3254|3251.5|3251|3258|3257|3249.5|3248|160510
1583754900000|2020-03-09 11:55:00|3252|3251.5|3252|3251|3254|3252.5|3244|3243.5|139563
1583755200000|2020-03-09 12:00:00|3251.5|3250.5|3254|3253|3261.5|3260.5|3247.5|3246|167861
1583755500000|2020-03-09 12:05:00|3254.5|3253.5|3253.5|3252.5|3256.5|3256|3246|3245|208497
1583755800000|2020-03-09 12:10:00|3254|3253|3262.5|3261.5|3266.5|3266|3251|3250|146973
1583756100000|2020-03-09 12:15:00|3263|3262|3262.5|3261.5|3268|3267.5|3257.5|3256.5|142550
1583756400000|2020-03-09 12:20:00|3263.5|3262|3262.5|3262|3268|3267|3257|3256.5|119205
1583756700000|2020-03-09 12:25:00|3262|3261.5|3266.5|3265|3266.5|3265.5|3258|3257|122535
1583757000000|2020-03-09 12:30:00|3266|3265.5|3255|3254|3266|3265.5|3252|3251.5|235835
1583757300000|2020-03-09 12:35:00|3254.5|3253.5|3251|3250.5|3260.5|3259.5|3248.5|3248|171161
1583757600000|2020-03-09 12:40:00|3250.5|3250|3253|3252|3255|3254|3245|3244|187027
1583757900000|2020-03-09 12:45:00|3253.5|3252.5|3253|3252.5|3255|3254|3247.5|3246.5|278213
1583758200000|2020-03-09 12:50:00|3253.5|3252|3249.5|3248.5|3260.5|3259.5|3246|3245|238789
1583758500000|2020-03-09 12:55:00|3250|3249|3242.5|3241.5|3251.5|3250|3240.5|3239.5|440231
1583758800000|2020-03-09 13:00:00|3242|3241|3230.5|3230|3248|3247|3228.5|3228|266953
1583759100000|2020-03-09 13:05:00|3230|3229.5|3238|3236.5|3240|3239|3226|3225.5|202353
1583759400000|2020-03-09 13:10:00|3238.5|3237|3227.5|3227|3239.5|3238.5|3227.5|3226.5|267756
1583759700000|2020-03-09 13:15:00|3228|3226.5|3225|3223.5|3235.5|3235|3223|3222.5|188327
1583760000000|2020-03-09 13:20:00|3224.5|3223|3218.5|3218|3229.5|3229|3216.5|3215.5|225510
1583760300000|2020-03-09 13:25:00|3218|3217|3203.5|3202.5|3222|3221.5|3203|3202|408733
1583760600000|2020-03-09 13:30:00|3203|3202|3202|3201|3226|3225.5|3200|3199.5|679642
1583760900000|2020-03-09 13:35:00|3201.5|3200.5|3172.5|3171|3205|3204|3169|3168|537904
1583761200000|2020-03-09 13:40:00|3172|3170.5|3162.5|3160.5|3181|3180|3158|3157|397392
1583761500000|2020-03-09 13:45:00|3161.5|3160|3165.5|3164.5|3175.5|3175|3153.5|3153|537562
1583761800000|2020-03-09 13:50:00|3165|3164|3178.5|3178|3197.5|3196.5|3158.5|3157|819366
1583762100000|2020-03-09 13:55:00|3179|3178.5|3176.5|3175|3190.5|3189.5|3167.5|3166|1175948
1583762400000|2020-03-09 14:00:00|3177|3176|3172.5|3171.5|3181.5|3180|3169|3168|954092
1583762700000|2020-03-09 14:05:00|3172|3171|3220.5|3219|3222.5|3221|3172|3170.5|433774
1583763000000|2020-03-09 14:10:00|3220|3218.5|3214.5|3213.5|3221.5|3220.5|3203.5|3202.5|446755
1583763300000|2020-03-09 14:15:00|3215|3214|3242|3240.5|3245|3244|3214.5|3213.5|562818
1583763600000|2020-03-09 14:20:00|3242.5|3241|3221.5|3220|3243|3241.5|3217.5|3216.5|312579
1583763900000|2020-03-09 14:25:00|3222.5|3220.5|3227.5|3225.5|3238.5|3238|3216.5|3216|385843
1583764200000|2020-03-09 14:30:00|3228|3226|3238.5|3236.5|3245|3244|3221|3220|245409
1583764500000|2020-03-09 14:35:00|3238|3237|3212.5|3211.5|3242|3240.5|3212|3211|344579
1583764800000|2020-03-09 14:40:00|3212|3211|3195|3194|3213.5|3212.5|3194.5|3194|402980
1583765100000|2020-03-09 14:45:00|3195.5|3194.5|3182|3181.5|3201.5|3200|3182|3181.5|331912
1583765400000|2020-03-09 14:50:00|3182.5|3181|3178|3176.5|3182.5|3181.5|3166.5|3166|366021
1583765700000|2020-03-09 14:55:00|3177.5|3176|3180.5|3179|3187.5|3186.5|3174.5|3172.5|227720
1583766000000|2020-03-09 15:00:00|3181|3179.5|3176.5|3175.5|3188|3187.5|3174|3172.5|191237
1583766300000|2020-03-09 15:05:00|3176|3175|3178|3176|3189|3188|3169|3168|263645
1583766600000|2020-03-09 15:10:00|3177.5|3175.5|3173.5|3172.5|3188|3187|3173.5|3172.5|187217
1583766900000|2020-03-09 15:15:00|3174|3172|3179.5|3178|3182.5|3181.5|3170.5|3169.5|250767
1583767200000|2020-03-09 15:20:00|3179|3177.5|3182.5|3181|3188.5|3188|3174|3173.5|235738
1583767500000|2020-03-09 15:25:00|3183|3181.5|3178.5|3177|3185.5|3184.5|3167|3166|312294
1583767800000|2020-03-09 15:30:00|3178|3177.5|3176.5|3175.5|3182|3181.5|3171.5|3170.5|287684
1583768100000|2020-03-09 15:35:00|3176|3175|3181.5|3180.5|3186.5|3185.5|3172|3171|274090
1583768400000|2020-03-09 15:40:00|3182|3181|3183.5|3182.5|3186|3185|3176.5|3175.5|253949
1583768700000|2020-03-09 15:45:00|3184|3183|3190|3189|3193|3192.5|3182|3181|258141
1583769000000|2020-03-09 15:50:00|3190.5|3189.5|3197.5|3196.5|3201.5|3200|3187.5|3186.5|397752
1583769300000|2020-03-09 15:55:00|3197|3196|3182.5|3181.5|3198.5|3197.5|3182|3181.5|273555
1583769600000|2020-03-09 16:00:00|3183|3182|3183|3182|3190|3189.5|3180|3179|311586
1583769900000|2020-03-09 16:05:00|3183.5|3182.5|3187|3186|3196|3195|3183.5|3182.5|286380
1583770200000|2020-03-09 16:10:00|3186.5|3185.5|3176.5|3176|3189.5|3188.5|3175.5|3175|338830
1583770500000|2020-03-09 16:15:00|3177.5|3175.5|3173.5|3172.5|3184.5|3183.5|3168.5|3167.5|458817
1583770800000|2020-03-09 16:20:00|3173|3172|3154.5|3154|3173|3172|3153|3152|424654
1583771100000|2020-03-09 16:25:00|3154|3153.5|3146.5|3145.5|3155.5|3154|3144.5|3143.5|935155
1583827200000|2020-03-10 08:00:00|3931|2665.5|3211|3209|3931|3231.5|3185|2665.5|283547
1583827500000|2020-03-10 08:05:00|3210|3208.5|3224|3221|3232|3229|3202.5|3201|251048
1583827800000|2020-03-10 08:10:00|3224.5|3222.5|3195|3193.5|3225|3223.5|3187.5|3186|341861
1583828100000|2020-03-10 08:15:00|3195.5|3194|3216.5|3214.5|3220|3218.5|3187.5|3185|261018
1583828400000|2020-03-10 08:20:00|3217|3215|3239|3237.5|3239.5|3238.5|3210.5|3210|268491
1583828700000|2020-03-10 08:25:00|3238.5|3237|3257|3256|3263|3261.5|3236|3234.5|326599
1583829000000|2020-03-10 08:30:00|3257.5|3256.5|3266.5|3265|3270|3268.5|3255|3252|222573
1583829300000|2020-03-10 08:35:00|3267|3265.5|3264|3263.5|3281|3278|3250.5|3245|459151
1583829600000|2020-03-10 08:40:00|3264.5|3263|3267|3266|3274|3272.5|3259|3258|301753
1583829900000|2020-03-10 08:45:00|3267.5|3266.5|3264.5|3263|3279.5|3277.5|3258|3257.5|272859
1583830200000|2020-03-10 08:50:00|3265|3263.5|3244.5|3243.5|3266|3264.5|3240.5|3240|310942
1583830500000|2020-03-10 08:55:00|3245|3244.5|3281|3280|3282|3281.5|3238|3235|241771
1583830800000|2020-03-10 09:00:00|3280.5|3279.5|3302|3300.5|3303.5|3303|3271.5|3270.5|249300
1583831100000|2020-03-10 09:05:00|3303|3301|3276|3273.5|3304|3302|3274|3273.5|251597
1583831400000|2020-03-10 09:10:00|3276.5|3274|3258.5|3256.5|3283.5|3282|3250|3249|227134
1583831700000|2020-03-10 09:15:00|3259.5|3257|3289.5|3288|3289.5|3288|3257.5|3256|268085
1583832000000|2020-03-10 09:20:00|3289|3288.5|3279.5|3278|3293.5|3292|3278.5|3276|197960
1583832300000|2020-03-10 09:25:00|3280|3278.5|3287|3286|3291.5|3290.5|3279.5|3278|180753
1583832600000|2020-03-10 09:30:00|3287.5|3286.5|3317.5|3316.5|3317.5|3316.5|3284.5|3283|292874
1583832900000|2020-03-10 09:35:00|3318|3316|3323.5|3322|3329.5|3328.5|3313|3312|205652
1583833200000|2020-03-10 09:40:00|3323|3321|3320.5|3318|3334|3333|3318.5|3316.5|161176
1583833500000|2020-03-10 09:45:00|3320|3318.5|3321|3319.5|3329.5|3329|3317|3315.5|151819
1583833800000|2020-03-10 09:50:00|3321.5|3319|3318.5|3317|3328.5|3327.5|3315|3313.5|179893
1583834100000|2020-03-10 09:55:00|3318|3316.5|3324.5|3323.5|3325|3324.5|3305|3304|237280
1583834400000|2020-03-10 10:00:00|3324|3324|3316.5|3316|3325.5|3325|3312|3310.5|154134
1583834700000|2020-03-10 10:05:00|3317|3316.5|3327|3326|3330.5|3330|3315.5|3315|196700
1583835000000|2020-03-10 10:10:00|3327.5|3326.5|3342.5|3342|3346|3345|3327.5|3326.5|172277
1583835300000|2020-03-10 10:15:00|3343.5|3342.5|3377|3376|3378|3376.5|3341|3340|495448
1583835600000|2020-03-10 10:20:00|3376.5|3376.5|3374.5|3373.5|3384.5|3383.5|3372.5|3371.5|232247
1583835900000|2020-03-10 10:25:00|3375|3374|3388.5|3387|3397|3395.5|3374.5|3373|212735
1583836200000|2020-03-10 10:30:00|3388|3386|3385.5|3384.5|3391|3390.5|3379.5|3378|153169
1583836500000|2020-03-10 10:35:00|3386.5|3384|3386|3385|3386.5|3386|3372.5|3371|197700
1583836800000|2020-03-10 10:40:00|3385.5|3384.5|3395.5|3394.5|3396|3395|3382|3380.5|125107
1583837100000|2020-03-10 10:45:00|3396|3395|3388.5|3387|3397|3396.5|3387.5|3386.5|231643
1583837400000|2020-03-10 10:50:00|3388|3386.5|3376.5|3375.5|3392.5|3392|3374|3372.5|160902
1583837700000|2020-03-10 10:55:00|3376|3375|3366.5|3365|3379|3377.5|3362.5|3361|190187
1583838000000|2020-03-10 11:00:00|3366|3364.5|3360.5|3359.5|3366.5|3364.5|3353.5|3353|174132
1583838300000|2020-03-10 11:05:00|3360|3359|3348|3347|3360.5|3359.5|3342.5|3342|211077
1583838600000|2020-03-10 11:10:00|3348.5|3347.5|3346|3345|3353.5|3352.5|3335.5|3334|176886
1583838900000|2020-03-10 11:15:00|3345.5|3344.5|3350.5|3349|3354|3352.5|3341.5|3340|242491
1583839200000|2020-03-10 11:20:00|3350|3348.5|3337.5|3336|3351.5|3350|3335|3334|130376
1583839500000|2020-03-10 11:25:00|3337|3336.5|3327.5|3326.5|3339|3337.5|3325|3324|287606
1583839800000|2020-03-10 11:30:00|3328|3327|3333|3332|3337.5|3336.5|3324|3322.5|137008
1583840100000|2020-03-10 11:35:00|3333.5|3332.5|3327.5|3326.5|3334|3333.5|3320.5|3320|101062
1583840400000|2020-03-10 11:40:00|3327|3326|3327.5|3326.5|3334.5|3334|3324|3323|142445
1583840700000|2020-03-10 11:45:00|3328|3327|3314.5|3313|3330.5|3329.5|3314|3313|136582
1583841000000|2020-03-10 11:50:00|3314|3312.5|3309.5|3309|3322|3321.5|3307|3305|124605
1583841300000|2020-03-10 11:55:00|3310|3309.5|3313|3312|3320.5|3319|3306.5|3306|98152
1583841600000|2020-03-10 12:00:00|3313.5|3312.5|3318.5|3317.5|3322.5|3322|3310|3308.5|98310
1583841900000|2020-03-10 12:05:00|3318|3317|3296|3294.5|3318.5|3317.5|3292|3291|214963
1583842200000|2020-03-10 12:10:00|3295.5|3294|3294|3293|3302|3301.5|3287.5|3286.5|150498
1583842500000|2020-03-10 12:15:00|3293.5|3293.5|3279|3278|3296|3295|3276|3275|151834
1583842800000|2020-03-10 12:20:00|3278.5|3277.5|3277.5|3277|3284.5|3283.5|3272|3271|120759
1583843100000|2020-03-10 12:25:00|3277|3276.5|3267|3266|3282|3281|3267|3265.5|594892
1583843400000|2020-03-10 12:30:00|3268|3266.5|3270.5|3269|3276|3275|3264|3263.5|149955
1583843700000|2020-03-10 12:35:00|3270|3269.5|3257.5|3256|3272|3271|3253.5|3252.5|231043
1583844000000|2020-03-10 12:40:00|3257|3256.5|3247.5|3246.5|3262.5|3261.5|3246.5|3246|604366
1583844300000|2020-03-10 12:45:00|3247|3246|3261.5|3260|3262|3261|3240|3239|158479
1583844600000|2020-03-10 12:50:00|3261|3260.5|3275.5|3274.5|3287.5|3287|3253.5|3253|492639
1583844900000|2020-03-10 12:55:00|3276|3275|3257|3256|3277.5|3276|3256|3255|194919
1583845200000|2020-03-10 13:00:00|3256.5|3255.5|3264|3263|3275.5|3273.5|3255|3253.5|204423
1583845500000|2020-03-10 13:05:00|3264.5|3263.5|3254|3252.5|3265.5|3264.5|3253.5|3252.5|125562
1583845800000|2020-03-10 13:10:00|3253|3252|3258|3257|3262|3261|3252|3251|89815
1583846100000|2020-03-10 13:15:00|3257.5|3256.5|3261|3260|3262.5|3261|3246.5|3245.5|160527
1583846400000|2020-03-10 13:20:00|3261.5|3260.5|3261|3259.5|3273.5|3272.5|3258|3257|109568
1583846700000|2020-03-10 13:25:00|3260.5|3259|3254.5|3253|3261|3260|3248.5|3247.5|171585
1583847000000|2020-03-10 13:30:00|3255|3253.5|3254.5|3253|3269|3268|3247|3246|387267
1583847300000|2020-03-10 13:35:00|3255|3253.5|3228|3226.5|3258.5|3257.5|3222.5|3222|329405
1583847600000|2020-03-10 13:40:00|3227.5|3226|3200.5|3200|3228.5|3227|3200.5|3200|263971
1583847900000|2020-03-10 13:45:00|3201|3200.5|3195.5|3194.5|3211|3210.5|3191.5|3190.5|381385
1583848200000|2020-03-10 13:50:00|3195|3195|3195|3194|3199.5|3198|3187|3185.5|327537
1583848500000|2020-03-10 13:55:00|3195.5|3194.5|3198.5|3197|3214|3212.5|3193.5|3193|184505
1583848800000|2020-03-10 14:00:00|3198|3197.5|3212|3211|3213.5|3211.5|3188.5|3188|357383
1583849100000|2020-03-10 14:05:00|3211.5|3210.5|3220|3219|3223.5|3221.5|3198.5|3197|199587
1583849400000|2020-03-10 14:10:00|3220.5|3218.5|3209.5|3208|3237|3234|3206.5|3206|209562
1583849700000|2020-03-10 14:15:00|3209|3207.5|3200.5|3200|3217|3216|3198.5|3198|177244
1583850000000|2020-03-10 14:20:00|3201|3199.5|3199|3198|3216|3215.5|3198.5|3198|295002
1583850300000|2020-03-10 14:25:00|3199.5|3198.5|3194|3192.5|3203.5|3202.5|3191.5|3191|262233
1583850600000|2020-03-10 14:30:00|3193.5|3193.5|3193.5|3193|3194.5|3193.5|3183.5|3183|191614
1583850900000|2020-03-10 14:35:00|3194.5|3193.5|3182|3181|3203.5|3202|3181|3180|220880
1583851200000|2020-03-10 14:40:00|3182.5|3181.5|3185.5|3184.5|3187.5|3187|3176.5|3176|433721
1583851500000|2020-03-10 14:45:00|3185|3184|3174|3173|3185.5|3184|3170|3169.5|346428
1583851800000|2020-03-10 14:50:00|3173.5|3172.5|3143|3142|3174.5|3173|3142.5|3141|412103
1583852100000|2020-03-10 14:55:00|3143.5|3141.5|3150.5|3150|3165.5|3164|3141.5|3141|358714
1583852400000|2020-03-10 15:00:00|3151|3149.5|3153.5|3152|3166|3164.5|3138.5|3137|290528
1583852700000|2020-03-10 15:05:00|3154|3152.5|3170|3169|3177.5|3175.5|3147.5|3146.5|280841
1583853000000|2020-03-10 15:10:00|3169.5|3168.5|3153|3151.5|3170.5|3169.5|3148.5|3147.5|300172
1583853300000|2020-03-10 15:15:00|3152.5|3151|3142|3141|3156.5|3155.5|3140|3139|276506
1583853600000|2020-03-10 15:20:00|3141.5|3140.5|3123|3121.5|3146|3145|3121.5|3120.5|388786
1583853900000|2020-03-10 15:25:00|3122.5|3122|3118|3116|3135|3134|3116|3114.5|276082
1583854200000|2020-03-10 15:30:00|3117.5|3116.5|3110.5|3109|3124.5|3123.5|3105.5|3105|235472
1583854500000|2020-03-10 15:35:00|3110|3108.5|3110|3108.5|3112|3110.5|3101|3100|224210
1583854800000|2020-03-10 15:40:00|3109.5|3109|3132.5|3130.5|3133.5|3132|3099|3098.5|537154
1583855100000|2020-03-10 15:45:00|3133|3131|3151|3149.5|3160|3158.5|3127|3125.5|223661
1583855400000|2020-03-10 15:50:00|3150.5|3149|3123.5|3122.5|3155.5|3154|3118.5|3117.5|248418
1583855700000|2020-03-10 15:55:00|3123|3122|3130|3129|3145|3143.5|3115|3113.5|584314
1583856000000|2020-03-10 16:00:00|3130.5|3129.5|3143.5|3142.5|3159.5|3157.5|3130.5|3129.5|587408
1583856300000|2020-03-10 16:05:00|3144|3143|3148.5|3147.5|3157.5|3156|3139|3138|764278
1583856600000|2020-03-10 16:10:00|3148|3147|3197.5|3196|3198.5|3196|3147|3145.5|303445
1583856900000|2020-03-10 16:15:00|3198|3196.5|3184.5|3183|3209|3208.5|3181|3180|300704
1583857200000|2020-03-10 16:20:00|3185|3183.5|3181|3179.5|3187|3186.5|3167|3166.5|363028
1583857500000|2020-03-10 16:25:00|3180.5|3179|3152.5|3150|3184.5|3182.5|3150.5|3149.5|308028
1583913600000|2020-03-11 08:00:00|4522|2587.5|3227|3225|4522|3252|3216.5|2586.5|298730
1583913900000|2020-03-11 08:05:00|3227.5|3226|3257|3254.5|3267.5|3265.5|3221.5|3219|229074
1583914200000|2020-03-11 08:10:00|3256|3254|3264|3261.5|3269|3267.5|3248.5|3246.5|220946
1583914500000|2020-03-11 08:15:00|3264.5|3262|3261.5|3259.5|3268|3266.5|3252.5|3250.5|181990
1583914800000|2020-03-11 08:20:00|3260.5|3259|3256.5|3255|3268.5|3267|3252|3250.5|316831
1583915100000|2020-03-11 08:25:00|3256|3254.5|3243.5|3242.5|3256.5|3254.5|3227|3226|336762
1583915400000|2020-03-11 08:30:00|3243|3242|3272.5|3271|3287.5|3286|3234|3233|390061
1583915700000|2020-03-11 08:35:00|3272|3271.5|3289.5|3288.5|3289.5|3288.5|3266|3264.5|300958
1583916000000|2020-03-11 08:40:00|3290|3288|3305|3303|3306|3304|3282.5|3281|222165
1583916300000|2020-03-11 08:45:00|3305.5|3303.5|3304|3302|3316|3315.5|3298|3297.5|185457
1583916600000|2020-03-11 08:50:00|3304.5|3303|3288|3286|3310|3309|3286|3285|166295
1583916900000|2020-03-11 08:55:00|3287.5|3285.5|3262.5|3261|3296|3295|3260|3259|239327
1583917200000|2020-03-11 09:00:00|3264|3261.5|3273.5|3272.5|3278|3277|3260.5|3260|234085
1583917500000|2020-03-11 09:05:00|3274|3273|3258|3257|3275.5|3274|3249|3247|390738
1583917800000|2020-03-11 09:10:00|3257.5|3256.5|3255.5|3254|3262.5|3262|3240.5|3239.5|165771
1583918100000|2020-03-11 09:15:00|3255|3253|3245.5|3244.5|3255|3253|3237.5|3236.5|223720
1583918400000|2020-03-11 09:20:00|3246|3244|3227.5|3225.5|3250|3249|3225.5|3225|244888
1583918700000|2020-03-11 09:25:00|3228|3226|3236|3235|3240.5|3239|3214.5|3213|137462
1583919000000|2020-03-11 09:30:00|3235.5|3234.5|3220.5|3219|3243.5|3241.5|3219.5|3218|177709
1583919300000|2020-03-11 09:35:00|3220|3219.5|3228.5|3227|3230|3229|3218.5|3216.5|234514
1583919600000|2020-03-11 09:40:00|3228|3226.5|3229.5|3228.5|3234|3233|3224|3222|122915
1583919900000|2020-03-11 09:45:00|3229|3228|3225.5|3224|3239.5|3238|3223|3221.5|274249
1583920200000|2020-03-11 09:50:00|3226|3225|3215.5|3214.5|3228|3227|3200.5|3200|275065
1583920500000|2020-03-11 09:55:00|3215|3214|3215.5|3215|3218|3216|3201|3200|118320
1583920800000|2020-03-11 10:00:00|3216|3214.5|3212|3211.5|3219.5|3218.5|3204.5|3204|152130
1583921100000|2020-03-11 10:05:00|3212.5|3211|3210.5|3209.5|3215|3214.5|3206|3205|125738
1583921400000|2020-03-11 10:10:00|3210|3209|3215.5|3214|3223|3222|3206|3205|162798
1583921700000|2020-03-11 10:15:00|3216|3214.5|3222.5|3221.5|3223|3222|3214|3213|125732
1583922000000|2020-03-11 10:20:00|3222|3221|3215|3214|3222.5|3221.5|3213.5|3212.5|129435
1583922300000|2020-03-11 10:25:00|3214.5|3213.5|3204|3203|3218|3217|3201.5|3200|196146
1583922600000|2020-03-11 10:30:00|3204.5|3203.5|3223|3221|3231|3229|3199|3198|355513
1583922900000|2020-03-11 10:35:00|3222.5|3221.5|3210.5|3209.5|3222.5|3221.5|3206.5|3205|132576
1583923200000|2020-03-11 10:40:00|3210|3209|3225|3224.5|3225.5|3225|3209|3208.5|94827
1583923500000|2020-03-11 10:45:00|3225.5|3225|3231.5|3230.5|3244.5|3243.5|3225.5|3225|184521
1583923800000|2020-03-11 10:50:00|3231|3230|3232|3230.5|3239|3238.5|3227|3226|100069
1583924100000|2020-03-11 10:55:00|3231.5|3231|3222|3220.5|3232.5|3232|3217|3216.5|63801
1583924400000|2020-03-11 11:00:00|3221.5|3220|3237|3236|3241.5|3240.5|3218.5|3217|101014
1583924700000|2020-03-11 11:05:00|3237.5|3237|3221.5|3220.5|3239.5|3238.5|3218|3217|78306
1583925000000|2020-03-11 11:10:00|3221|3220|3224.5|3223.5|3232|3231.5|3218|3217|104606
1583925300000|2020-03-11 11:15:00|3225|3224|3219|3218|3232|3230.5|3219|3218|129632
1583925600000|2020-03-11 11:20:00|3218.5|3217.5|3206.5|3205.5|3220.5|3219|3204.5|3203|90940
1583925900000|2020-03-11 11:25:00|3207|3206|3188.5|3187.5|3207.5|3206.5|3181.5|3181|155958
1583926200000|2020-03-11 11:30:00|3189|3188|3196|3194.5|3197.5|3196.5|3184|3183|72190
1583926500000|2020-03-11 11:35:00|3195.5|3194|3204.5|3203|3205.5|3204.5|3190.5|3189.5|97243
1583926800000|2020-03-11 11:40:00|3204|3202.5|3183|3181.5|3204|3202.5|3177|3176|170527
1583927100000|2020-03-11 11:45:00|3182.5|3182|3184.5|3183.5|3189.5|3188.5|3176|3175|134564
1583927400000|2020-03-11 11:50:00|3185|3184|3182|3181|3185|3184.5|3173.5|3172.5|81939
1583927700000|2020-03-11 11:55:00|3182.5|3181.5|3187|3186|3193.5|3192.5|3177.5|3176.5|110099
1583928000000|2020-03-11 12:00:00|3186.5|3185.5|3203.5|3201.5|3204|3203|3182|3181|86095
1583928300000|2020-03-11 12:05:00|3203|3201|3198|3197|3204.5|3204|3194.5|3193|163801
1583928600000|2020-03-11 12:10:00|3197.5|3197.5|3192.5|3191.5|3198|3197.5|3189.5|3188|70530
1583928900000|2020-03-11 12:15:00|3193|3192|3194.5|3193|3207.5|3206|3191|3190|185234
1583929200000|2020-03-11 12:20:00|3194|3193.5|3193.5|3192|3216|3214|3185|3183.5|171253
1583929500000|2020-03-11 12:25:00|3194.5|3192.5|3186.5|3184|3197.5|3195.5|3185.5|3183.5|49674
1583929800000|2020-03-11 12:30:00|3187|3184.5|3185|3183|3188.5|3187.5|3175|3173.5|57876
1583930100000|2020-03-11 12:35:00|3184.5|3182.5|3184|3182|3185.5|3184.5|3171.5|3170|58795
1583930400000|2020-03-11 12:40:00|3183.5|3182.5|3177|3175.5|3188|3186.5|3176|3174.5|68684
1583930700000|2020-03-11 12:45:00|3177.5|3176|3184|3183|3188.5|3186.5|3176|3175|60801
1583931000000|2020-03-11 12:50:00|3183.5|3182.5|3173|3171.5|3184|3182.5|3167.5|3166|105790
1583931300000|2020-03-11 12:55:00|3173.5|3172|3168|3166.5|3178|3177|3167|3165.5|59006
1583931600000|2020-03-11 13:00:00|3167.5|3166|3189.5|3188|3191.5|3190|3166.5|3165.5|57729
1583931900000|2020-03-11 13:05:00|3189|3187.5|3195.5|3194.5|3196|3194.5|3184|3183|75291
1583932200000|2020-03-11 13:10:00|3196|3195|3188.5|3186.5|3196|3195|3184|3183|64300
1583932500000|2020-03-11 13:15:00|3189|3187.5|3187|3186|3192.5|3191|3185|3184|87798
1583932800000|2020-03-11 13:20:00|3187.5|3186.5|3193.5|3192|3199|3198|3187.5|3186.5|415306
1583933100000|2020-03-11 13:25:00|3193|3191.5|3218|3216.5|3220|3219|3192|3190.5|118565
1583933400000|2020-03-11 13:30:00|3217|3217|3216|3213.5|3227.5|3224.5|3188|3187|358215
1583933700000|2020-03-11 13:35:00|3215.5|3214|3198|3196|3227.5|3225.5|3195|3193|326367
1583934000000|2020-03-11 13:40:00|3198.5|3196.5|3201.5|3199.5|3225|3224|3194|3192.5|240864
1583934300000|2020-03-11 13:45:00|3200.5|3198.5|3194.5|3191.5|3210|3208.5|3189|3187|105488
1583934600000|2020-03-11 13:50:00|3194|3191|3194.5|3191.5|3206.5|3203.5|3182.5|3181|188604
1583934900000|2020-03-11 13:55:00|3194|3191|3190|3188.5|3203.5|3201.5|3183.5|3181.5|124401
1583935200000|2020-03-11 14:00:00|3189.5|3188|3183.5|3181.5|3195.5|3194|3176.5|3175|93539
1583935500000|2020-03-11 14:05:00|3184|3182|3190.5|3189|3198.5|3196.5|3176.5|3175|104261
1583935800000|2020-03-11 14:10:00|3191|3189.5|3192|3190.5|3197|3195.5|3177.5|3175.5|644556
1583936100000|2020-03-11 14:15:00|3191.5|3189.5|3198|3196.5|3206.5|3205|3185|3182.5|229342
1583936400000|2020-03-11 14:20:00|3197.5|3196|3192.5|3191|3206|3204|3188.5|3187|162216
1583936700000|2020-03-11 14:25:00|3193|3191.5|3191|3190.5|3205.5|3204|3190|3188.5|369333
1583937000000|2020-03-11 14:30:00|3191.5|3190|3200|3198.5|3202.5|3201|3181|3180.5|196505
1583937300000|2020-03-11 14:35:00|3199.5|3199|3190|3188.5|3201.5|3200.5|3177|3176.5|331533
1583937600000|2020-03-11 14:40:00|3189.5|3188|3178|3177|3199|3198|3176.5|3176|312018
1583937900000|2020-03-11 14:45:00|3177.5|3176.5|3173.5|3172.5|3191.5|3191|3173|3172|174224
1583938200000|2020-03-11 14:50:00|3174|3173|3175|3173.5|3194|3193|3173|3172|196176
1583938500000|2020-03-11 14:55:00|3176|3174|3183|3181.5|3191|3190|3172.5|3171|245837
1583938800000|2020-03-11 15:00:00|3183.5|3182|3158|3157.5|3185.5|3184.5|3157|3156|256982
1583939100000|2020-03-11 15:05:00|3158.5|3158|3164.5|3162.5|3170|3168.5|3157.5|3156.5|215484
1583939400000|2020-03-11 15:10:00|3164|3163|3158.5|3157|3166.5|3165.5|3156|3155|290231
1583939700000|2020-03-11 15:15:00|3159|3157.5|3144.5|3143.5|3159|3157.5|3141.5|3141|237564
1583940000000|2020-03-11 15:20:00|3145.5|3144|3127|3126|3147|3146|3125.5|3125|187336
1583940300000|2020-03-11 15:25:00|3127.5|3125.5|3127.5|3126.5|3137.5|3136|3125.5|3124|170004
1583940600000|2020-03-11 15:30:00|3128|3127|3133|3132|3138.5|3136.5|3122|3120.5|197980
1583940900000|2020-03-11 15:35:00|3133.5|3132.5|3151.5|3150|3156.5|3154.5|3132.5|3131|365498
1583941200000|2020-03-11 15:40:00|3151|3149.5|3134|3133|3153|3152|3134|3133|195452
1583941500000|2020-03-11 15:45:00|3134.5|3133.5|3147.5|3146.5|3153|3152.5|3129.5|3129|202836
1583941800000|2020-03-11 15:50:00|3148|3147|3135.5|3134|3154|3152|3133.5|3133|208664
1583942100000|2020-03-11 15:55:00|3135|3133.5|3130|3128.5|3135|3133.5|3124|3123|942052
1583942400000|2020-03-11 16:00:00|3129.5|3129|3135|3134|3137.5|3136.5|3122|3121|200502
1583942700000|2020-03-11 16:05:00|3134.5|3133.5|3129.5|3128.5|3138.5|3138|3122|3121|311706
1583943000000|2020-03-11 16:10:00|3129|3128|3135.5|3134.5|3139|3138.5|3128|3127|238624
1583943300000|2020-03-11 16:15:00|3135|3134|3135|3133.5|3147|3146.5|3131.5|3130.5|367259
1583943600000|2020-03-11 16:20:00|3135.5|3134|3115.5|3114.5|3147|3146|3115|3114.5|432201
1583943900000|2020-03-11 16:25:00|3115|3114|3103|3100.5|3116|3115|3102|3100.5|342851
1584000000000|2020-03-12 08:00:00|4522|2916|2906|2903.5|4522|2954|2902.5|2900.5|569896
1584000300000|2020-03-12 08:05:00|2905|2904|2937|2934.5|2948.5|2944.5|2903|2901.5|359113
1584000600000|2020-03-12 08:10:00|2937.5|2935|2959.5|2957.5|2983|2980|2932|2930|312401
1584000900000|2020-03-12 08:15:00|2958.5|2957|2966|2964|2982|2980|2945.5|2944.5|283955
1584001200000|2020-03-12 08:20:00|2966.5|2964.5|2975|2973|2981.5|2979|2958.5|2957|211281
1584001500000|2020-03-12 08:25:00|2974|2972.5|2962.5|2960|2981.5|2980|2952.5|2951|188035
1584001800000|2020-03-12 08:30:00|2962|2960.5|2963|2961|2978.5|2975.5|2946|2945|202967
1584002100000|2020-03-12 08:35:00|2962.5|2960|2949|2947|2973|2971|2943|2941|142057
1584002400000|2020-03-12 08:40:00|2948.5|2946.5|2948|2945.5|2962.5|2960|2944|2943|140871
1584002700000|2020-03-12 08:45:00|2948.5|2946.5|2951|2948.5|2957|2955.5|2932.5|2930.5|267101
1584003000000|2020-03-12 08:50:00|2951.5|2949|2943.5|2941.5|2958.5|2957.5|2931|2930|204753
1584003300000|2020-03-12 08:55:00|2944|2942|2959.5|2957.5|2977.5|2975|2943.5|2941|145262
1584003600000|2020-03-12 09:00:00|2958|2958|2973.5|2971|2977.5|2975|2957.5|2957|98551
1584003900000|2020-03-12 09:05:00|2971.5|2970.5|2954.5|2952.5|2979|2977.5|2948.5|2947|160473
1584004200000|2020-03-12 09:10:00|2953.5|2952|2964.5|2963|2965|2963.5|2951|2950|111024
1584004500000|2020-03-12 09:15:00|2965|2963.5|2952.5|2951.5|2969|2967.5|2952.5|2951|93299
1584004800000|2020-03-12 09:20:00|2952|2951|2964.5|2962.5|2966|2964.5|2952|2951|100633
1584005100000|2020-03-12 09:25:00|2963|2962|2946.5|2945|2964.5|2962.5|2944.5|2943|100154
1584005400000|2020-03-12 09:30:00|2947|2945.5|2949|2947.5|2951.5|2951|2933.5|2932.5|135132
1584005700000|2020-03-12 09:35:00|2949.5|2948|2940|2938.5|2949.5|2948.5|2932.5|2932|173896
1584006000000|2020-03-12 09:40:00|2940.5|2939|2954|2953|2959|2957.5|2939.5|2938|144671
1584006300000|2020-03-12 09:45:00|2954.5|2953.5|2974|2972|2974.5|2973|2954|2953|142333
1584006600000|2020-03-12 09:50:00|2973.5|2972.5|2970|2968|2976|2975|2965|2963.5|112071
1584006900000|2020-03-12 09:55:00|2970.5|2968.5|2946.5|2944.5|2972|2970.5|2945|2944|157888
1584007200000|2020-03-12 10:00:00|2946|2943.5|2941|2940|2953.5|2952|2939|2938|106233
1584007500000|2020-03-12 10:05:00|2941.5|2940.5|2950.5|2949.5|2951|2950|2935.5|2934|146267
1584007800000|2020-03-12 10:10:00|2950|2949|2941.5|2940.5|2954|2953|2940.5|2940|124656
1584008100000|2020-03-12 10:15:00|2941|2940|2927.5|2926.5|2948|2946.5|2926|2925|224338
1584008400000|2020-03-12 10:20:00|2928|2927|2923|2922.5|2932.5|2931.5|2922.5|2922|153364
1584008700000|2020-03-12 10:25:00|2922.5|2922|2933.5|2932.5|2939|2938.5|2920|2919.5|191388
1584009000000|2020-03-12 10:30:00|2934|2933|2939|2938|2941|2939|2929.5|2928.5|131176
1584009300000|2020-03-12 10:35:00|2938.5|2937.5|2950.5|2949.5|2951.5|2951|2937|2935.5|241748
1584009600000|2020-03-12 10:40:00|2950|2949|2959|2957.5|2970.5|2968.5|2949|2947.5|181153
1584009900000|2020-03-12 10:45:00|2958.5|2957|2969.5|2968|2976|2974.5|2957.5|2957|197779
1584010200000|2020-03-12 10:50:00|2969|2967.5|2961.5|2960.5|2972|2970.5|2961|2960|149848
1584010500000|2020-03-12 10:55:00|2961|2960|2977|2975.5|2977|2976.5|2959|2957.5|133769
1584010800000|2020-03-12 11:00:00|2976.5|2976|2958.5|2957.5|2981|2980|2956|2955|167119
1584011100000|2020-03-12 11:05:00|2958|2957|2956.5|2955|2958.5|2957|2950.5|2950|130634
1584011400000|2020-03-12 11:10:00|2956|2954.5|2943|2942|2957|2956|2942|2941.5|146509
1584011700000|2020-03-12 11:15:00|2942.5|2942.5|2945.5|2944.5|2950.5|2949|2939|2938|98211
1584012000000|2020-03-12 11:20:00|2946|2945|2937|2935.5|2948|2947|2936|2935|201514
1584012300000|2020-03-12 11:25:00|2936.5|2935|2933.5|2932|2940.5|2939|2926.5|2925|184109
1584012600000|2020-03-12 11:30:00|2934|2932.5|2936.5|2935.5|2938.5|2937.5|2927.5|2925.5|84605
1584012900000|2020-03-12 11:35:00|2936|2935|2941|2939.5|2944.5|2943.5|2930.5|2929.5|104838
1584013200000|2020-03-12 11:40:00|2940.5|2940|2934|2933|2943.5|2942.5|2931.5|2930|90973
1584013500000|2020-03-12 11:45:00|2933.5|2932.5|2933|2931.5|2938|2936.5|2930.5|2930|70635
1584013800000|2020-03-12 11:50:00|2932.5|2931|2941|2940|2942.5|2941.5|2930.5|2930|93346
1584014100000|2020-03-12 11:55:00|2942.5|2940.5|2942|2941|2947.5|2946.5|2937.5|2937|68688
1584014400000|2020-03-12 12:00:00|2941.5|2940.5|2934|2932|2945|2943.5|2930|2929|111807
1584014700000|2020-03-12 12:05:00|2934.5|2932.5|2936.5|2935|2938|2936.5|2924|2923.5|155491
1584015000000|2020-03-12 12:10:00|2937|2935.5|2940|2939|2945.5|2944.5|2935|2933|70860
1584015300000|2020-03-12 12:15:00|2940.5|2938|2936|2935|2942|2940.5|2934.5|2933|53336
1584015600000|2020-03-12 12:20:00|2935.5|2934|2932|2930.5|2940.5|2939.5|2930.5|2929|80891
1584015900000|2020-03-12 12:25:00|2932.5|2929.5|2930.5|2927|2950|2946.5|2921.5|2921|233013
1584016200000|2020-03-12 12:30:00|2929|2927.5|2928.5|2928|2941|2939|2919.5|2916.5|201506
1584016500000|2020-03-12 12:35:00|2929|2927.5|2938.5|2936.5|2941|2939|2923.5|2922.5|133323
1584016800000|2020-03-12 12:40:00|2938|2936|2945|2942.5|2952|2951|2934|2933|189491
1584017100000|2020-03-12 12:45:00|2943.5|2942|2894|2892|2959.5|2954.5|2892|2890|842592
1584017400000|2020-03-12 12:50:00|2893.5|2892.5|2893.5|2889.5|2907.5|2907|2860|2859|602213
1584017700000|2020-03-12 12:55:00|2894|2890|2888|2885.5|2901.5|2900|2880|2877.5|201665
1584018000000|2020-03-12 13:00:00|2888.5|2886|2879|2876|2894.5|2893.5|2863.5|2862.5|128072
1584018300000|2020-03-12 13:05:00|2878.5|2876.5|2883.5|2882|2890|2888|2864.5|2864|128458
1584018600000|2020-03-12 13:10:00|2884|2882.5|2881|2878|2887|2885.5|2875|2873.5|115422
1584018900000|2020-03-12 13:15:00|2881.5|2878.5|2874|2872.5|2888|2886|2872|2871|112126
1584019200000|2020-03-12 13:20:00|2874.5|2873.5|2857.5|2856|2875|2874|2857|2855.5|128808
1584019500000|2020-03-12 13:25:00|2857|2855.5|2857|2855|2870|2868|2846.5|2845|196070
1584019800000|2020-03-12 13:30:00|2855|2854.5|2840.5|2839|2856.5|2854.5|2823|2820|248291
1584020100000|2020-03-12 13:35:00|2840|2838|2810.5|2807.5|2840|2838|2794|2792.5|888042
1584020400000|2020-03-12 13:40:00|2811|2808|2768.5|2766|2815|2812.5|2742.5|2742|487769
1584020700000|2020-03-12 13:45:00|2768|2765.5|2793|2790|2797|2795.5|2752.5|2751.5|137982
1584021000000|2020-03-12 13:50:00|2792.5|2789.5|2784.5|2782|2838.5|2824|2756.5|2755|385228
1584021300000|2020-03-12 13:55:00|2785|2784|2809|2806|2819|2814.5|2779|2775.5|179831
1584021600000|2020-03-12 14:00:00|2809.5|2807|2765.5|2761.5|2812.5|2809.5|2764.5|2761.5|308180
1584021900000|2020-03-12 14:05:00|2766|2762|2779.5|2777|2786|2785|2762.5|2760|195288
1584022200000|2020-03-12 14:10:00|2779|2776.5|2785.5|2783|2801.5|2799|2776|2775|813056
1584022500000|2020-03-12 14:15:00|2785|2783.5|2798.5|2796.5|2800|2799|2782.5|2781|373036
1584022800000|2020-03-12 14:20:00|2798|2797|2785|2781|2798.5|2797|2774.5|2771.5|318356
1584023100000|2020-03-12 14:25:00|2783|2780.5|2776|2773.5|2801|2798.5|2772|2771|218760
1584023400000|2020-03-12 14:30:00|2775.5|2774|2785|2783.5|2793.5|2792|2766.5|2765|577790
1584023700000|2020-03-12 14:35:00|2785.5|2784|2782.5|2780.5|2801|2799.5|2775.5|2774|384155
1584024000000|2020-03-12 14:40:00|2781.5|2780|2783.5|2781.5|2799|2797|2779.5|2778.5|450862
1584024300000|2020-03-12 14:45:00|2784|2782|2773|2771|2793|2791.5|2772|2770.5|201669
1584024600000|2020-03-12 14:50:00|2773.5|2771.5|2800|2798|2802|2801.5|2770.5|2770|204968
1584024900000|2020-03-12 14:55:00|2799.5|2798.5|2790.5|2789|2802|2801|2785|2784|366050
1584025200000|2020-03-12 15:00:00|2790|2788.5|2768|2766.5|2791|2789.5|2758.5|2758|333085
1584025500000|2020-03-12 15:05:00|2768.5|2766|2753.5|2752|2779|2776.5|2753|2752|396182
1584025800000|2020-03-12 15:10:00|2753|2751.5|2760|2758.5|2763|2761|2749.5|2748.5|292277
1584026100000|2020-03-12 15:15:00|2759.5|2758|2755|2754|2770.5|2769|2751.5|2751|271203
1584026400000|2020-03-12 15:20:00|2755.5|2754.5|2769|2768.5|2777|2775|2755.5|2754|379336
1584026700000|2020-03-12 15:25:00|2769.5|2769|2749.5|2748.5|2776.5|2774.5|2745|2744.5|407758
1584027000000|2020-03-12 15:30:00|2749|2749|2741.5|2741|2754.5|2753.5|2736.5|2736|804915
1584027300000|2020-03-12 15:35:00|2741|2740.5|2733.5|2731.5|2749.5|2749|2727|2725.5|418958
1584027600000|2020-03-12 15:40:00|2732.5|2731|2713.5|2713.5|2734.5|2733|2713.5|2713.5|252576
1584027900000|2020-03-12 15:45:00|2714|2712.5|2692|2691|2714|2713|2685.5|2683|624046
1584028200000|2020-03-12 15:50:00|2692.5|2690.5|2681|2679|2698|2697|2676|2675|611058
1584028500000|2020-03-12 15:55:00|2680.5|2679.5|2661.5|2660|2688.5|2686|2658|2656.5|589615
1584028800000|2020-03-12 16:00:00|2662|2660.5|2626|2625.5|2663|2662.5|2626|2625.5|900425
1584029100000|2020-03-12 16:05:00|2626.5|2626|2608.5|2607.5|2634.5|2633|2607.5|2607|621670
1584029400000|2020-03-12 16:10:00|2608|2607|2631|2629|2633|2630.5|2605.5|2604.5|670593
1584029700000|2020-03-12 16:15:00|2630|2628.5|2639|2638|2658|2655.5|2625.5|2625|671830
1584030000000|2020-03-12 16:20:00|2638.5|2637.5|2664.5|2661.5|2666|2665|2635.5|2635|593976
1584030300000|2020-03-12 16:25:00|2662|2661|2670|2665|2685.5|2685|2655.5|2654|439978
1584086400000|2020-03-13 08:00:00|4522|2728|2753|2750.5|4522|2773.5|2710|2707.5|383405
1584086700000|2020-03-13 08:05:00|2753.5|2750|2718.5|2717.5|2758|2753.5|2718.5|2717|387990
1584087000000|2020-03-13 08:10:00|2717.5|2717|2696.5|2694.5|2730|2728|2685|2683|455237
1584087300000|2020-03-13 08:15:00|2696|2695|2647.5|2645.5|2698.5|2697|2644|2642|406864
1584087600000|2020-03-13 08:20:00|2649|2646|2686.5|2685|2696|2695|2649|2646|322257
1584087900000|2020-03-13 08:25:00|2686|2684.5|2698.5|2696|2712.5|2709|2681.5|2680|332970
1584088200000|2020-03-13 08:30:00|2698|2695.5|2682|2679.5|2698|2695.5|2671.5|2671|333835
1584088500000|2020-03-13 08:35:00|2681|2679|2668.5|2665|2687.5|2686|2654.5|2652|238283
1584088800000|2020-03-13 08:40:00|2666|2664.5|2668.5|2666.5|2680|2677.5|2653.5|2651.5|152932
1584089100000|2020-03-13 08:45:00|2669|2667.5|2658|2656|2681|2680|2648.5|2648|166742
1584089400000|2020-03-13 08:50:00|2657.5|2656.5|2672.5|2670|2688|2686.5|2657.5|2656.5|153610
1584089700000|2020-03-13 08:55:00|2673|2670.5|2666.5|2664.5|2684|2682.5|2661|2660|135691
1584090000000|2020-03-13 09:00:00|2666|2664|2660.5|2658|2680.5|2679.5|2656.5|2654|217049
1584090300000|2020-03-13 09:05:00|2659.5|2657.5|2679.5|2677|2683.5|2681.5|2653.5|2652|143775
1584090600000|2020-03-13 09:10:00|2680|2677.5|2710.5|2707|2711.5|2710|2675|2672|220049
1584090900000|2020-03-13 09:15:00|2710|2706.5|2702|2700|2717.5|2716|2702|2700|159592
1584091200000|2020-03-13 09:20:00|2701|2699.5|2720|2718.5|2726|2724.5|2691.5|2691|184066
1584091500000|2020-03-13 09:25:00|2720.5|2719|2723.5|2722.5|2729|2727.5|2712.5|2710.5|150610
1584091800000|2020-03-13 09:30:00|2724|2723|2731|2729|2732.5|2731.5|2719|2717.5|164013
1584092100000|2020-03-13 09:35:00|2730|2728.5|2754|2753|2755|2754.5|2729.5|2728|129970
1584092400000|2020-03-13 09:40:00|2754.5|2753.5|2785.5|2783.5|2785.5|2784.5|2754.5|2753.5|179851
1584092700000|2020-03-13 09:45:00|2786|2784.5|2812|2810.5|2814.5|2813.5|2784.5|2783.5|553929
1584093000000|2020-03-13 09:50:00|2812.5|2811|2828|2826.5|2828|2826.5|2806.5|2805.5|183136
1584093300000|2020-03-13 09:55:00|2827.5|2826|2841.5|2840|2857|2856|2826.5|2825|261030
1584093600000|2020-03-13 10:00:00|2842.5|2840.5|2836.5|2834|2842.5|2840.5|2827.5|2825.5|208764
1584093900000|2020-03-13 10:05:00|2837|2834.5|2816.5|2814|2838|2836.5|2801|2800|310779
1584094200000|2020-03-13 10:10:00|2817|2814.5|2823|2821|2828|2826|2805.5|2804.5|161536
1584094500000|2020-03-13 10:15:00|2823.5|2822.5|2828.5|2827|2835.5|2834|2822|2820|162303
1584094800000|2020-03-13 10:20:00|2828|2827.5|2810.5|2809|2838|2836.5|2810.5|2809|132900
1584095100000|2020-03-13 10:25:00|2810|2808.5|2796|2794|2813|2810.5|2791|2790|150907
1584095400000|2020-03-13 10:30:00|2797|2794.5|2798.5|2796.5|2807.5|2806.5|2794.5|2793|132759
1584095700000|2020-03-13 10:35:00|2799|2797|2802|2801|2805|2803.5|2793.5|2792|139018
1584096000000|2020-03-13 10:40:00|2802.5|2801.5|2806|2803.5|2816.5|2813.5|2802.5|2801.5|102678
1584096300000|2020-03-13 10:45:00|2805|2804|2811.5|2810|2815|2813|2804|2802.5|95560
1584096600000|2020-03-13 10:50:00|2812|2809.5|2814.5|2814|2820|2819.5|2802.5|2801.5|368655
1584096900000|2020-03-13 10:55:00|2814|2813.5|2813.5|2811.5|2822|2820.5|2811|2810.5|308952
1584097200000|2020-03-13 11:00:00|2813|2812|2823|2821.5|2823.5|2822.5|2811|2810|100779
1584097500000|2020-03-13 11:05:00|2823.5|2822|2855|2854|2860|2858|2822|2820.5|335851
1584097800000|2020-03-13 11:10:00|2855.5|2854.5|2872.5|2870|2874|2872|2844.5|2842.5|103452
1584098100000|2020-03-13 11:15:00|2873|2871.5|2889.5|2886|2905.5|2901.5|2873|2871.5|163379
1584098400000|2020-03-13 11:20:00|2889|2885.5|2874.5|2872|2890.5|2888.5|2865|2863|201355
1584098700000|2020-03-13 11:25:00|2874|2871.5|2855.5|2853.5|2874|2871.5|2855|2853.5|157386
1584099000000|2020-03-13 11:30:00|2855|2853|2877|2875.5|2883.5|2882.5|2854|2852|176422
1584099300000|2020-03-13 11:35:00|2877.5|2874.5|2879.5|2877.5|2883.5|2882.5|2864|2862|142061
1584099600000|2020-03-13 11:40:00|2880|2878|2899.5|2897.5|2916|2913|2877.5|2875.5|211841
1584099900000|2020-03-13 11:45:00|2900.5|2898.5|2861.5|2858.5|2904|2903|2859.5|2858|202258
1584100200000|2020-03-13 11:50:00|2860.5|2859|2861.5|2859.5|2876.5|2875|2855|2854|144113
1584100500000|2020-03-13 11:55:00|2861|2859|2860.5|2858.5|2866.5|2865|2851|2850|155757
1584100800000|2020-03-13 12:00:00|2861.5|2859.5|2857.5|2855.5|2870|2868.5|2846.5|2845|186733
1584101100000|2020-03-13 12:05:00|2857|2855|2859|2857.5|2860|2858.5|2846.5|2845.5|155625
1584101400000|2020-03-13 12:10:00|2859.5|2858|2881.5|2881|2881.5|2881|2857.5|2856.5|76733
1584101700000|2020-03-13 12:15:00|2881|2880|2884.5|2882.5|2894|2892.5|2880.5|2878.5|98872
1584102000000|2020-03-13 12:20:00|2883.5|2883.5|2907|2904.5|2907|2906|2881.5|2880|123006
1584102300000|2020-03-13 12:25:00|2906.5|2905.5|2919.5|2916.5|2922.5|2920|2902.5|2900.5|96264
1584102600000|2020-03-13 12:30:00|2918.5|2916|2914|2912|2923|2922|2914|2912|193708
1584102900000|2020-03-13 12:35:00|2913|2911.5|2903.5|2901|2917.5|2917|2902.5|2901|147121
1584103200000|2020-03-13 12:40:00|2903|2900|2905.5|2904|2911.5|2910|2896|2895.5|118570
1584103500000|2020-03-13 12:45:00|2904|2903.5|2881.5|2880.5|2904|2904|2880.5|2880|1485585
1584103800000|2020-03-13 12:50:00|2881|2880|2869.5|2868|2891.5|2888.5|2857|2855.5|139998
1584104100000|2020-03-13 12:55:00|2870.5|2868.5|2874.5|2872|2878|2877|2866.5|2865|70350
1584104400000|2020-03-13 13:00:00|2875|2872.5|2855|2853|2881.5|2880.5|2851.5|2850|178308
1584104700000|2020-03-13 13:05:00|2854|2852.5|2841.5|2841|2855|2853.5|2829|2827.5|212753
1584105000000|2020-03-13 13:10:00|2842.5|2840.5|2862.5|2860|2870|2868.5|2840.5|2840|164745
1584105300000|2020-03-13 13:15:00|2862|2859.5|2857|2855.5|2870|2869|2851.5|2850.5|122033
1584105600000|2020-03-13 13:20:00|2857.5|2856|2854|2853|2861|2860|2838|2837|113753
1584105900000|2020-03-13 13:25:00|2854.5|2852|2870|2869|2870|2869|2845|2844.5|126754
1584106200000|2020-03-13 13:30:00|2869.5|2868|2808.5|2807|2870|2868|2806.5|2805|302686
1584106500000|2020-03-13 13:35:00|2807.5|2806.5|2789|2786|2816|2814|2788|2785|367705
1584106800000|2020-03-13 13:40:00|2788.5|2785.5|2777|2774|2793|2790.5|2768|2766|269556
1584107100000|2020-03-13 13:45:00|2776.5|2774.5|2804.5|2802.5|2804.5|2803|2775.5|2773.5|211055
1584107400000|2020-03-13 13:50:00|2805|2803|2780.5|2777.5|2816.5|2816|2773|2772|211222
1584107700000|2020-03-13 13:55:00|2780|2778.5|2781|2778.5|2793.5|2791|2765|2764.5|205291
1584108000000|2020-03-13 14:00:00|2781.5|2777.5|2818|2815.5|2826|2823.5|2776|2775|219146
1584108300000|2020-03-13 14:05:00|2817.5|2815|2816.5|2814|2828|2826|2809|2807.5|170609
1584108600000|2020-03-13 14:10:00|2816|2814.5|2810|2807.5|2833.5|2832.5|2803.5|2802|149356
1584108900000|2020-03-13 14:15:00|2809.5|2807|2833.5|2830.5|2842|2839|2801.5|2801|137917
1584109200000|2020-03-13 14:20:00|2834|2831|2837.5|2835.5|2854|2853.5|2820|2819.5|191980
1584109500000|2020-03-13 14:25:00|2838.5|2836|2812|2809|2847.5|2845|2806.5|2805.5|121288
1584109800000|2020-03-13 14:30:00|2811.5|2809.5|2814|2811.5|2826.5|2826|2804.5|2803.5|164145
1584110100000|2020-03-13 14:35:00|2813|2811|2807|2805|2818|2814.5|2802|2801|277401
1584110400000|2020-03-13 14:40:00|2806.5|2804|2805.5|2803.5|2809.5|2807.5|2793|2791|152128
1584110700000|2020-03-13 14:45:00|2805|2804|2792|2790.5|2811.5|2809.5|2791|2789.5|176611
1584111000000|2020-03-13 14:50:00|2793|2791|2773|2771.5|2799|2797|2773|2771|204324
1584111300000|2020-03-13 14:55:00|2773.5|2772|2741|2739.5|2780.5|2779|2739|2736|320437
1584111600000|2020-03-13 15:00:00|2741.5|2740|2749.5|2746.5|2759.5|2757|2741|2739.5|145257
1584111900000|2020-03-13 15:05:00|2749|2747|2734|2731|2750|2748.5|2728|2726|155226
1584112200000|2020-03-13 15:10:00|2733.5|2731.5|2734|2732|2746|2744|2723.5|2722|198107
1584112500000|2020-03-13 15:15:00|2735|2732.5|2723.5|2721|2744.5|2743|2705|2703.5|218919
1584112800000|2020-03-13 15:20:00|2723|2721.5|2704.5|2702|2732|2731|2701|2700.5|168265
1584113100000|2020-03-13 15:25:00|2704|2704|2667|2665|2710|2708.5|2666.5|2665|249377
1584113400000|2020-03-13 15:30:00|2666.5|2665.5|2644|2642|2686.5|2685|2640.5|2640|303850
1584113700000|2020-03-13 15:35:00|2644.5|2641.5|2651.5|2650.5|2666|2664|2642.5|2640|324542
1584114000000|2020-03-13 15:40:00|2652|2650|2639|2636|2656|2654.5|2632.5|2630.5|266929
1584114300000|2020-03-13 15:45:00|2639.5|2636.5|2604.5|2602|2640.5|2639|2602.5|2602|327612
1584114600000|2020-03-13 15:50:00|2603.5|2603|2601|2598.5|2607.5|2606.5|2596|2593.5|582331
1584114900000|2020-03-13 15:55:00|2601.5|2599.5|2613.5|2612|2642.5|2641|2598|2596.5|529550
1584115200000|2020-03-13 16:00:00|2613|2611.5|2598.5|2597|2619.5|2618.5|2594.5|2594|374354
1584115500000|2020-03-13 16:05:00|2599|2597.5|2595|2592.5|2605|2603.5|2592.5|2591|324931
1584115800000|2020-03-13 16:10:00|2594.5|2592|2601.5|2600|2603.5|2601|2588.5|2588|353078
1584116100000|2020-03-13 16:15:00|2601|2599.5|2584|2582|2601|2599.5|2580.5|2580|461871
1584116400000|2020-03-13 16:20:00|2584.5|2583|2579|2577.5|2592.5|2590.5|2578.5|2577|622996
1584116700000|2020-03-13 16:25:00|2578.5|2577|2575.5|2573|2584.5|2582|2570.5|2569.5|553596
1584345600000|2020-03-16 08:00:00|4522|2427|2518|2516.5|4522|2544.5|2493.5|2427|454650
1584345900000|2020-03-16 08:05:00|2518.5|2517|2505|2503.5|2525.5|2524.5|2502.5|2501.5|254308
1584346200000|2020-03-16 08:10:00|2505.5|2503|2468.5|2466|2513|2510.5|2466|2465|297968
1584346500000|2020-03-16 08:15:00|2467.5|2465.5|2468.5|2467|2487.5|2485.5|2464.5|2462.5|228919
1584346800000|2020-03-16 08:20:00|2469|2467.5|2460.5|2458.5|2475|2472|2446|2444.5|252433
1584347100000|2020-03-16 08:25:00|2459.5|2458|2415.5|2413|2465|2462.5|2414|2412.5|248869
1584347400000|2020-03-16 08:30:00|2416|2412.5|2426|2423.5|2449|2446|2413.5|2411.5|291086
1584347700000|2020-03-16 08:35:00|2426.5|2424.5|2440|2434.5|2446.5|2442|2403|2401.5|193864
1584348000000|2020-03-16 08:40:00|2439.5|2434|2463|2460.5|2463|2460.5|2431.5|2431|183323
1584348300000|2020-03-16 08:45:00|2464|2461.5|2458|2455.5|2482|2480.5|2455.5|2453|201989
1584348600000|2020-03-16 08:50:00|2456.5|2454.5|2456|2453.5|2460|2459|2437|2435|266964
1584348900000|2020-03-16 08:55:00|2455.5|2453|2442.5|2440.5|2458.5|2457|2441.5|2440|313249
1584349200000|2020-03-16 09:00:00|2441.5|2440|2415|2414|2459|2457|2414|2412.5|255603
1584349500000|2020-03-16 09:05:00|2415.5|2412.5|2430|2428.5|2442|2441|2412.5|2411.5|182549
1584349800000|2020-03-16 09:10:00|2430.5|2429|2449.5|2447|2450|2448|2424|2423|159925
1584350100000|2020-03-16 09:15:00|2448|2446|2446|2445|2455|2454|2441|2440|186552
1584350400000|2020-03-16 09:20:00|2446.5|2445.5|2465|2463|2466.5|2465|2440.5|2439|174246
1584350700000|2020-03-16 09:25:00|2464.5|2462|2491|2488.5|2496|2494.5|2460.5|2458.5|218873
1584351000000|2020-03-16 09:30:00|2491.5|2489.5|2463.5|2460.5|2492|2490|2455.5|2453|169330
1584351300000|2020-03-16 09:35:00|2464|2461.5|2454|2453|2473|2470.5|2444|2442|149965
1584351600000|2020-03-16 09:40:00|2454.5|2453.5|2443|2441|2462|2460|2440|2439|131815
1584351900000|2020-03-16 09:45:00|2443.5|2441.5|2454.5|2453.5|2466.5|2465.5|2443.5|2441.5|159134
1584352200000|2020-03-16 09:50:00|2455.5|2454|2454.5|2452.5|2470|2468.5|2451|2450|117787
1584352500000|2020-03-16 09:55:00|2453.5|2452|2449|2446.5|2459.5|2458.5|2444.5|2443|169794
1584352800000|2020-03-16 10:00:00|2448.5|2448|2444.5|2443|2456.5|2455|2440.5|2439|137778
1584353100000|2020-03-16 10:05:00|2445.5|2443.5|2455|2452.5|2455|2453.5|2430.5|2429.5|131811
1584353400000|2020-03-16 10:10:00|2455.5|2453|2455.5|2453.5|2464|2462.5|2452|2450|140981
1584353700000|2020-03-16 10:15:00|2456.5|2454|2451|2448.5|2456.5|2454|2430.5|2430|163440
1584354000000|2020-03-16 10:20:00|2451.5|2448|2456.5|2454.5|2458|2457|2443.5|2441|270562
1584354300000|2020-03-16 10:25:00|2457|2455|2462|2461|2469.5|2468|2451|2450|163889
1584354600000|2020-03-16 10:30:00|2462.5|2461.5|2469|2467.5|2477|2476|2462|2459.5|113755
1584354900000|2020-03-16 10:35:00|2469.5|2468|2467.5|2467|2475.5|2474|2461|2459|154266
1584355200000|2020-03-16 10:40:00|2468.5|2466.5|2468.5|2467|2474.5|2474|2459|2458|191667
1584355500000|2020-03-16 10:45:00|2468|2466.5|2463|2461.5|2475.5|2473.5|2461.5|2460|170416
1584355800000|2020-03-16 10:50:00|2462.5|2462|2454|2453|2467.5|2465.5|2450.5|2448.5|190620
1584356100000|2020-03-16 10:55:00|2453.5|2453.5|2460|2459|2466.5|2465|2452|2451|133846
1584356400000|2020-03-16 11:00:00|2460.5|2459.5|2470|2468.5|2475.5|2474.5|2460.5|2459.5|168705
1584356700000|2020-03-16 11:05:00|2469.5|2468|2466|2465|2470.5|2470|2453.5|2452.5|119060
1584357000000|2020-03-16 11:10:00|2466.5|2465.5|2452|2451|2470|2469|2448.5|2448|120126
1584357300000|2020-03-16 11:15:00|2451.5|2450.5|2442.5|2441.5|2452.5|2451.5|2439|2438|135376
1584357600000|2020-03-16 11:20:00|2442|2441|2433|2430.5|2446.5|2444.5|2426|2425|115112
1584357900000|2020-03-16 11:25:00|2432.5|2430|2411|2410|2433|2431.5|2410.5|2410|158235
1584358200000|2020-03-16 11:30:00|2411.5|2410.5|2421|2419|2429|2426|2409|2408|124978
1584358500000|2020-03-16 11:35:00|2420|2418.5|2405.5|2403.5|2420|2418.5|2404|2403|154936
1584358800000|2020-03-16 11:40:00|2406|2404.5|2400|2397.5|2409.5|2408.5|2393.5|2392|270597
1584359100000|2020-03-16 11:45:00|2399.5|2396.5|2407.5|2406|2408|2407|2392|2391|120631
1584359400000|2020-03-16 11:50:00|2407|2405.5|2400|2398|2411.5|2411|2394|2392.5|291389
1584359700000|2020-03-16 11:55:00|2401|2398.5|2405|2403|2408|2406.5|2397|2395|204885
1584360000000|2020-03-16 12:00:00|2405.5|2404|2420|2417|2431.5|2430|2405.5|2404|146374
1584360300000|2020-03-16 12:05:00|2421.5|2417.5|2410.5|2408|2424.5|2422|2410|2408|46459
1584360600000|2020-03-16 12:10:00|2410|2408.5|2401.5|2398.5|2413|2411.5|2394|2393|175208
1584360900000|2020-03-16 12:15:00|2401|2400|2422.5|2419.5|2429|2427|2400.5|2398.5|367711
1584361200000|2020-03-16 12:20:00|2422|2420|2404.5|2402|2423.5|2421.5|2400.5|2400|120862
1584361500000|2020-03-16 12:25:00|2404|2401.5|2390.5|2388.5|2404|2402.5|2388|2387|144208
1584361800000|2020-03-16 12:30:00|2391|2389.5|2363.5|2361|2393.5|2392|2361.5|2360|475327
1584362100000|2020-03-16 12:35:00|2363|2360.5|2368.5|2367|2373.5|2370.5|2346|2345|274482
1584362400000|2020-03-16 12:40:00|2369|2367.5|2361|2359.5|2375.5|2374|2359|2357.5|191440
1584362700000|2020-03-16 12:45:00|2360|2359|2346|2345|2361|2359|2345|2345|58887
1584363000000|2020-03-16 12:50:00|2365|2360|2364.5|2362.5|2372|2369.5|2347|2346|241766
1584363300000|2020-03-16 12:55:00|2364|2363.5|2376|2372.5|2387|2384|2359|2357.5|132086
1584363600000|2020-03-16 13:00:00|2374|2372|2369|2368|2380.5|2379.5|2368|2367.5|111953
1584363900000|2020-03-16 13:05:00|2368.5|2367.5|2381|2378.5|2395|2393|2366|2363.5|89082
1584364200000|2020-03-16 13:10:00|2381.5|2379.5|2393.5|2392|2396|2394.5|2375.5|2374|67295
1584364500000|2020-03-16 13:15:00|2394|2392.5|2384.5|2383|2398.5|2396|2379.5|2378|113537
1584364800000|2020-03-16 13:20:00|2385|2383.5|2406.5|2403.5|2410|2408.5|2379|2377|103179
1584365100000|2020-03-16 13:25:00|2407|2404.5|2400|2398|2416|2413.5|2398.5|2396|150378
1584365400000|2020-03-16 13:30:00|2400.5|2395.5|2397|2395.5|2406|2403.5|2382|2381|120345
1584365700000|2020-03-16 13:35:00|2396|2395|2373|2370|2396|2395|2371.5|2370|171612
1584366000000|2020-03-16 13:40:00|2372.5|2369|2352.5|2350.5|2379.5|2376|2351.5|2350.5|135544
1584366300000|2020-03-16 13:45:00|2353|2351|2381.5|2379.5|2382.5|2380.5|2350.5|2349|201264
1584366600000|2020-03-16 13:50:00|2381|2379|2392|2390|2394.5|2392.5|2370.5|2369|303589
1584366900000|2020-03-16 13:55:00|2391.5|2389|2412|2410|2415.5|2412|2389|2386.5|169426
1584367200000|2020-03-16 14:00:00|2412.5|2411.5|2385|2382.5|2413|2411.5|2382.5|2381|273539
1584367500000|2020-03-16 14:05:00|2384.5|2383|2428.5|2427|2429|2428|2381.5|2380.5|316909
1584367800000|2020-03-16 14:10:00|2428|2427.5|2433|2431|2436|2433.5|2421|2419.5|223113
1584368100000|2020-03-16 14:15:00|2432.5|2430.5|2413|2411.5|2434.5|2433.5|2408|2406.5|421414
1584368400000|2020-03-16 14:20:00|2412.5|2411|2423.5|2422|2438|2437|2407.5|2407|224049
1584368700000|2020-03-16 14:25:00|2423|2422.5|2412.5|2411|2437.5|2436|2400.5|2398|243414
1584369000000|2020-03-16 14:30:00|2413|2411.5|2417.5|2415.5|2422.5|2421.5|2407.5|2405|233942
1584369300000|2020-03-16 14:35:00|2418|2416|2406.5|2405.5|2430.5|2428.5|2389.5|2388.5|269677
1584369600000|2020-03-16 14:40:00|2407.5|2406|2385|2383.5|2412|2411.5|2382|2381|331317
1584369900000|2020-03-16 14:45:00|2384|2383|2407.5|2406|2419|2418.5|2383|2382.5|502058
1584370200000|2020-03-16 14:50:00|2407|2405.5|2390|2388|2409.5|2407.5|2361.5|2360|449032
1584370500000|2020-03-16 14:55:00|2390.5|2387.5|2357.5|2354|2391|2389|2351.5|2350.5|428810
1584370800000|2020-03-16 15:00:00|2356.5|2355.5|2353|2351.5|2368|2366.5|2346.5|2345|488553
1584371100000|2020-03-16 15:05:00|2352.5|2351|2384|2382|2384.5|2383|2348|2347|316625
1584371400000|2020-03-16 15:10:00|2383.5|2381.5|2410.5|2408|2412.5|2408|2381.5|2380|365507
1584371700000|2020-03-16 15:15:00|2411|2408.5|2436.5|2435.5|2438|2436|2411|2408.5|259436
1584372000000|2020-03-16 15:20:00|2437|2434|2477|2475|2478|2476.5|2435|2432.5|328149
1584372300000|2020-03-16 15:25:00|2476.5|2474.5|2478.5|2474.5|2479|2476.5|2454.5|2453|273217
1584372600000|2020-03-16 15:30:00|2477|2474|2443.5|2441|2500|2499.5|2441|2439|229208
1584372900000|2020-03-16 15:35:00|2444|2441.5|2455|2452.5|2484|2479.5|2433|2431.5|201868
1584373200000|2020-03-16 15:40:00|2455.5|2453.5|2431|2429|2459|2455.5|2428|2425.5|193570
1584373500000|2020-03-16 15:45:00|2431.5|2428.5|2436|2434|2441|2439|2415|2413|175349
1584373800000|2020-03-16 15:50:00|2436.5|2434.5|2445|2443|2453.5|2451|2434|2432.5|366845
1584374100000|2020-03-16 15:55:00|2444.5|2442.5|2460|2456.5|2460|2456.5|2427|2425|210836
1584374400000|2020-03-16 16:00:00|2459.5|2456|2470.5|2468.5|2472|2469.5|2440|2438|225377
1584374700000|2020-03-16 16:05:00|2470|2468|2470|2468|2485|2481|2466.5|2465.5|585766
1584375000000|2020-03-16 16:10:00|2469.5|2467.5|2472.5|2470|2489.5|2489|2468|2466|241311
1584375300000|2020-03-16 16:15:00|2471.5|2470.5|2451.5|2449|2473|2472|2444.5|2443.5|190857
1584375600000|2020-03-16 16:20:00|2452|2448.5|2422|2420.5|2452|2448.5|2418.5|2417|474183
1584375900000|2020-03-16 16:25:00|2422.5|2420|2431|2425|2445.5|2444|2418.5|2415.5|395533
1584432600000|2020-03-17 08:10:00|2615|2612.5|2621|2620|2622.5|2621|2595|2592|109384
1584432900000|2020-03-17 08:15:00|2621.5|2621|2563|2560|2624|2621|2562|2558|282884
1584433200000|2020-03-17 08:20:00|2564|2561.5|2493.5|2491.5|2565.5|2561.5|2483.5|2482|277972
1584433500000|2020-03-17 08:25:00|2494|2492|2492.5|2490|2494|2492|2460.5|2459|222938
1584433800000|2020-03-17 08:30:00|2491.5|2489.5|2471|2469|2494.5|2493.5|2454|2452|198586
1584434100000|2020-03-17 08:35:00|2471.5|2468.5|2433.5|2431.5|2471.5|2470|2432|2431|188064
1584434400000|2020-03-17 08:40:00|2433|2431|2416.5|2411|2433|2431|2414.5|2411|96448
1584434700000|2020-03-17 08:45:00|2426|2423|2412|2410.5|2442.5|2440|2411.5|2410|158677
1584435000000|2020-03-17 08:50:00|2411.5|2410|2426|2423|2435.5|2434|2404.5|2402|169376
1584435300000|2020-03-17 08:55:00|2426.5|2424.5|2437|2434|2446|2444|2421.5|2419.5|180182
1584435600000|2020-03-17 09:00:00|2437.5|2434.5|2475|2471.5|2475|2471.5|2424.5|2424|166924
1584435900000|2020-03-17 09:05:00|2475.5|2473.5|2426.5|2424|2485.5|2483|2424.5|2422|191458
1584436200000|2020-03-17 09:10:00|2427.5|2424.5|2433.5|2429|2440.5|2439|2420.5|2418.5|149566
1584436500000|2020-03-17 09:15:00|2434|2431|2428|2424|2450.5|2450|2415|2414|152195
1584436800000|2020-03-17 09:20:00|2429|2424.5|2423.5|2418|2432.5|2429.5|2402|2400.5|133081
1584437100000|2020-03-17 09:25:00|2423|2417.5|2412.5|2408.5|2424|2420|2405|2402.5|87764
1584437400000|2020-03-17 09:30:00|2412|2408|2386.5|2382|2412.5|2412|2372.5|2370|275542
1584437700000|2020-03-17 09:35:00|2386|2381|2381.5|2377.5|2386|2382.5|2370|2366|130306
1584438000000|2020-03-17 09:40:00|2382|2378|2388.5|2385|2397|2394|2370.5|2367|69350
1584438300000|2020-03-17 09:45:00|2387.5|2384|2423.5|2420|2426|2421.5|2380|2377|133254
1584438600000|2020-03-17 09:50:00|2422|2421|2393.5|2389.5|2423.5|2421|2378.5|2377|277015
1584438900000|2020-03-17 09:55:00|2390|2388.5|2407|2402|2420|2418|2390|2387|147202
1584439200000|2020-03-17 10:00:00|2407.5|2402.5|2448|2445|2451|2447|2399.5|2397.5|101779
1584439500000|2020-03-17 10:05:00|2446.5|2443.5|2459|2454.5|2464|2460.5|2435.5|2433|119951
1584439800000|2020-03-17 10:10:00|2459.5|2455|2479|2475|2480.5|2477.5|2456|2455|81046
1584440100000|2020-03-17 10:15:00|2479.5|2475.5|2480.5|2479|2488.5|2485.5|2466|2462.5|139925
1584440400000|2020-03-17 10:20:00|2481|2478.5|2491.5|2489|2505.5|2502.5|2470.5|2468.5|146811
1584440700000|2020-03-17 10:25:00|2492|2489.5|2492.5|2490|2508.5|2507|2489|2486|134137
1584441000000|2020-03-17 10:30:00|2493|2490.5|2477.5|2475|2495|2492|2464.5|2460.5|182807
1584441300000|2020-03-17 10:35:00|2478|2476|2473|2470|2498|2496|2471|2469|589034
1584441600000|2020-03-17 10:40:00|2473.5|2471.5|2449|2446|2474.5|2471.5|2444.5|2443.5|177056
1584441900000|2020-03-17 10:45:00|2449.5|2447.5|2469|2466.5|2477|2473.5|2449.5|2446|142465
1584442200000|2020-03-17 10:50:00|2466.5|2466|2489|2487.5|2491.5|2489.5|2460.5|2460|125753
1584442500000|2020-03-17 10:55:00|2490|2488|2504|2501|2505|2504|2487|2486|112184
1584442800000|2020-03-17 11:00:00|2504.5|2500.5|2496.5|2495|2504.5|2501|2485.5|2483|164564
1584443100000|2020-03-17 11:05:00|2498|2495.5|2505.5|2502.5|2509|2507|2491.5|2489.5|155999
1584443400000|2020-03-17 11:10:00|2506.5|2504|2499.5|2498|2510|2508.5|2481.5|2478.5|109179
1584443700000|2020-03-17 11:15:00|2500.5|2498.5|2478|2474|2502.5|2500.5|2473|2471|121955
1584444000000|2020-03-17 11:20:00|2478.5|2474.5|2472.5|2469.5|2481.5|2479|2459|2457|96100
1584444300000|2020-03-17 11:25:00|2473|2469|2463|2459.5|2480|2477|2449.5|2447|121182
1584444600000|2020-03-17 11:30:00|2463.5|2460|2424|2421.5|2466|2463|2420.5|2420|142777
1584444900000|2020-03-17 11:35:00|2421.5|2421|2442.5|2441|2450.5|2447.5|2421.5|2420|139172
1584445200000|2020-03-17 11:40:00|2443|2441.5|2440|2438|2454|2451.5|2433.5|2433|88769
1584445500000|2020-03-17 11:45:00|2441|2439|2450.5|2448|2462.5|2460|2439.5|2438|146705
1584445800000|2020-03-17 11:50:00|2451.5|2449|2447|2445|2464|2462.5|2442|2440|134565
1584446100000|2020-03-17 11:55:00|2446|2444.5|2431.5|2429.5|2449.5|2449|2428.5|2427|86864
1584446400000|2020-03-17 12:00:00|2430.5|2429|2426|2425|2439|2437|2423|2422.5|86580
1584446700000|2020-03-17 12:05:00|2426.5|2424.5|2435.5|2433.5|2442.5|2441|2425.5|2423.5|96172
1584447000000|2020-03-17 12:10:00|2436|2434|2445.5|2443|2452|2450|2435.5|2434|202260
1584447300000|2020-03-17 12:15:00|2446|2443.5|2458|2455.5|2460|2457|2443|2442.5|105255
1584447600000|2020-03-17 12:20:00|2458.5|2456|2474|2473|2475.5|2473|2453|2451|56330
1584447900000|2020-03-17 12:25:00|2474.5|2472.5|2468.5|2466|2474.5|2472.5|2465|2463.5|50633
1584448200000|2020-03-17 12:30:00|2467.5|2465.5|2477|2475.5|2480|2479|2450.5|2450|316766
1584448500000|2020-03-17 12:35:00|2476.5|2475|2484.5|2482|2488.5|2487.5|2475.5|2474.5|134366
1584448800000|2020-03-17 12:40:00|2485|2483|2464.5|2461.5|2489|2488|2464|2461.5|91629
1584449100000|2020-03-17 12:45:00|2463.5|2461|2464|2462|2469.5|2467.5|2458.5|2455.5|48614
1584449400000|2020-03-17 12:50:00|2463.5|2461.5|2463.5|2461|2463.5|2462|2451.5|2450.5|135105
1584449700000|2020-03-17 12:55:00|2464|2461.5|2484.5|2483|2486|2484.5|2460|2458|252898
1584450000000|2020-03-17 13:00:00|2485|2483.5|2487|2484.5|2488|2486.5|2474.5|2473.5|170781
1584450300000|2020-03-17 13:05:00|2487.5|2485|2498.5|2497|2499|2498|2486.5|2485|121482
1584450600000|2020-03-17 13:10:00|2499|2498|2497|2495.5|2499.5|2499|2487.5|2486|82613
1584450900000|2020-03-17 13:15:00|2497.5|2496|2485|2482.5|2509.5|2506.5|2485|2482|63083
1584451200000|2020-03-17 13:20:00|2486|2483.5|2493.5|2491.5|2493.5|2491.5|2482|2479|60472
1584451500000|2020-03-17 13:25:00|2492.5|2491|2500|2497.5|2504.5|2503.5|2490.5|2490|100031
1584451800000|2020-03-17 13:30:00|2499.5|2497|2479|2475.5|2518.5|2517|2471.5|2471|216340
1584452100000|2020-03-17 13:35:00|2479.5|2476|2456.5|2455|2482|2480|2453.5|2453|434599
1584452400000|2020-03-17 13:40:00|2456|2453.5|2428|2425|2460|2459|2422|2421|581794
1584452700000|2020-03-17 13:45:00|2427.5|2424.5|2447.5|2444|2457.5|2454.5|2425.5|2422.5|161085
1584453000000|2020-03-17 13:50:00|2446|2443.5|2424|2420.5|2449|2448.5|2422.5|2420|158372
1584453300000|2020-03-17 13:55:00|2425|2421.5|2434|2431|2445|2442.5|2423.5|2420.5|115751
1584453600000|2020-03-17 14:00:00|2434.5|2431.5|2445.5|2442.5|2446.5|2444.5|2422|2421|149988
1584453900000|2020-03-17 14:05:00|2446|2443|2452.5|2449.5|2468.5|2464|2444|2441|152024
1584454200000|2020-03-17 14:10:00|2453|2450|2453.5|2450|2462|2459|2447|2445|147535
1584454500000|2020-03-17 14:15:00|2454|2451.5|2456|2453|2465|2462.5|2443.5|2443|124214
1584454800000|2020-03-17 14:20:00|2456.5|2453.5|2454.5|2451|2464|2460.5|2449|2446|122027
1584455100000|2020-03-17 14:25:00|2454|2453|2466|2462.5|2479.5|2475|2451|2450|164473
1584455400000|2020-03-17 14:30:00|2467.5|2463|2459|2456.5|2479|2477|2457.5|2456.5|167355
1584455700000|2020-03-17 14:35:00|2459.5|2458|2443|2440|2465.5|2464.5|2443|2440|120508
1584456000000|2020-03-17 14:40:00|2443.5|2441.5|2456.5|2455|2458.5|2455.5|2436.5|2432.5|449455
1584456300000|2020-03-17 14:45:00|2457.5|2455.5|2474|2471.5|2486.5|2481.5|2454.5|2452|196985
1584456600000|2020-03-17 14:50:00|2474.5|2472.5|2478.5|2475.5|2481|2478|2458|2455|109041
1584456900000|2020-03-17 14:55:00|2479|2476.5|2483.5|2481|2488|2485.5|2466.5|2464.5|146958
1584457200000|2020-03-17 15:00:00|2484|2481.5|2485.5|2482.5|2493.5|2492|2472.5|2471|132071
1584457500000|2020-03-17 15:05:00|2486|2483|2501.5|2500|2505|2502.5|2482.5|2480|139204
1584457800000|2020-03-17 15:10:00|2500.5|2499.5|2514|2512|2514.5|2513|2495.5|2494|119581
1584458100000|2020-03-17 15:15:00|2514.5|2513|2531|2529.5|2533|2530|2505|2502.5|202638
1584458400000|2020-03-17 15:20:00|2532.5|2529|2523|2520|2537.5|2534|2518|2515|186964
1584458700000|2020-03-17 15:25:00|2521.5|2519.5|2528.5|2525|2550|2549|2521|2519|484711
1584459000000|2020-03-17 15:30:00|2529|2525.5|2532|2529|2549|2547|2528|2525|148186
1584459300000|2020-03-17 15:35:00|2530|2528.5|2487.5|2484|2532|2528.5|2484|2480|242816
1584459600000|2020-03-17 15:40:00|2487|2485.5|2481.5|2478.5|2495|2493.5|2481.5|2478|147165
1584459900000|2020-03-17 15:45:00|2481|2478|2493.5|2489.5|2499.5|2498|2476.5|2475|165983
1584460200000|2020-03-17 15:50:00|2492.5|2490|2507.5|2506|2508|2506|2491|2489|126640
1584460500000|2020-03-17 15:55:00|2508|2506.5|2507|2505|2511|2509|2490|2489|187765
1584460800000|2020-03-17 16:00:00|2507.5|2505.5|2516|2514|2524.5|2523|2506.5|2504.5|146459
1584461100000|2020-03-17 16:05:00|2516.5|2514.5|2529.5|2528.5|2533.5|2533|2516.5|2514.5|238900
1584461400000|2020-03-17 16:10:00|2530|2529|2540.5|2539|2543|2541.5|2520.5|2519|263264
1584461700000|2020-03-17 16:15:00|2540|2539.5|2541.5|2540|2545|2544|2522|2521|359365
1584462000000|2020-03-17 16:20:00|2541|2539.5|2525.5|2523.5|2543.5|2543|2521|2520|310531
1584462300000|2020-03-17 16:25:00|2526|2524|2525.5|2522|2533.5|2532|2515.5|2514.5|227767
1584518400000|2020-03-18 08:00:00|2591|2251|2441|2438|2591|2452.5|2428|2251|158329
1584518700000|2020-03-18 08:05:00|2440.5|2437.5|2407|2403.5|2444|2442|2405|2403|221618
1584519000000|2020-03-18 08:10:00|2406.5|2403|2383|2381.5|2415|2411.5|2380.5|2380|365018
1584519300000|2020-03-18 08:15:00|2382.5|2380.5|2394.5|2389|2399|2395|2370|2369.5|227088
1584519600000|2020-03-18 08:20:00|2395|2391|2419.5|2415.5|2424.5|2418.5|2394.5|2391|172115
1584519900000|2020-03-18 08:25:00|2419|2419|2413.5|2410|2419.5|2419|2404|2402|112158
1584520200000|2020-03-18 08:30:00|2414.5|2410.5|2408.5|2404|2424|2420|2402|2401.5|81859
1584520500000|2020-03-18 08:35:00|2404|2403.5|2432.5|2427|2442.5|2440|2403.5|2401.5|76726
1584520800000|2020-03-18 08:40:00|2432|2428|2434|2431|2436.5|2432.5|2420|2419|67246
1584521100000|2020-03-18 08:45:00|2434.5|2431.5|2445|2440.5|2445|2442|2419.5|2417.5|132801
1584521400000|2020-03-18 08:50:00|2442|2438.5|2434|2430.5|2444|2440.5|2421.5|2418|178531
1584521700000|2020-03-18 08:55:00|2433.5|2430|2413|2410.5|2439.5|2436.5|2409.5|2408|106583
1584522000000|2020-03-18 09:00:00|2413.5|2411|2417|2414|2426|2424.5|2412.5|2410|83695
1584522300000|2020-03-18 09:05:00|2416.5|2413|2431|2427.5|2433|2430.5|2409|2408|66238
1584522600000|2020-03-18 09:10:00|2427.5|2427|2426.5|2423.5|2433.5|2431|2419|2418.5|78122
1584522900000|2020-03-18 09:15:00|2424|2423|2397.5|2394|2426.5|2425|2394.5|2394|155265
1584523200000|2020-03-18 09:20:00|2396|2393.5|2398.5|2396.5|2401|2400|2388|2387.5|156417
1584523500000|2020-03-18 09:25:00|2399|2395.5|2383.5|2381|2399|2395.5|2380.5|2380|370568
1584523800000|2020-03-18 09:30:00|2382.5|2381.5|2366.5|2366|2385.5|2384|2366.5|2366|212894
1584524100000|2020-03-18 09:35:00|2366|2365.5|2370|2368|2400|2390.5|2363.5|2362.5|122445
1584524400000|2020-03-18 09:40:00|2371.5|2369|2379|2375|2381.5|2380|2356.5|2355|139219
1584524700000|2020-03-18 09:45:00|2376|2375.5|2398|2394|2398|2395|2376|2375.5|70065
1584525000000|2020-03-18 09:50:00|2399.5|2396.5|2375|2374|2401.5|2397.5|2375|2373|101244
1584525300000|2020-03-18 09:55:00|2376|2374.5|2391.5|2388.5|2395.5|2390.5|2375|2373|75986
1584525600000|2020-03-18 10:00:00|2389|2387.5|2389.5|2386.5|2396.5|2392.5|2377.5|2376|82079
1584525900000|2020-03-18 10:05:00|2390|2386|2378.5|2375.5|2394.5|2392.5|2376|2374|104261
1584526200000|2020-03-18 10:10:00|2376|2375|2379.5|2377|2386|2383.5|2375|2374|56564
1584526500000|2020-03-18 10:15:00|2377.5|2376.5|2369.5|2369|2382.5|2380|2369.5|2369|666702
1584526800000|2020-03-18 10:20:00|2371|2370|2359.5|2356.5|2379.5|2374|2357.5|2356|346046
1584527100000|2020-03-18 10:25:00|2359|2356|2356|2352.5|2359|2356|2350.5|2350|488673
1584527400000|2020-03-18 10:30:00|2355.5|2353|2360.5|2357.5|2365|2362|2351|2350|373573
1584527700000|2020-03-18 10:35:00|2360|2357|2362|2360|2363|2362|2353|2351|90558
1584528000000|2020-03-18 10:40:00|2362.5|2361|2354.5|2352|2365.5|2363|2350.5|2350|248505
1584528300000|2020-03-18 10:45:00|2354|2351.5|2361|2359|2363|2360.5|2349|2347.5|307926
1584528600000|2020-03-18 10:50:00|2360.5|2358.5|2367|2365|2367.5|2366|2356.5|2355.5|288535
1584528900000|2020-03-18 10:55:00|2366.5|2364.5|2362.5|2360|2367|2364.5|2353.5|2352|245572
1584529200000|2020-03-18 11:00:00|2362|2362|2357|2355|2363.5|2362.5|2347.5|2346|173058
1584529500000|2020-03-18 11:05:00|2358|2355.5|2359|2356.5|2363|2362.5|2349.5|2348|67370
1584529800000|2020-03-18 11:10:00|2359.5|2358|2357|2355|2362|2360.5|2348.5|2348|97672
1584530100000|2020-03-18 11:15:00|2356.5|2354|2374|2371.5|2380.5|2377.5|2356|2354|89372
1584530400000|2020-03-18 11:20:00|2373.5|2371|2364.5|2362.5|2376|2374|2360|2358.5|113402
1584530700000|2020-03-18 11:25:00|2365|2363.5|2369|2366.5|2371.5|2369.5|2360|2359|149746
1584531000000|2020-03-18 11:30:00|2368.5|2366|2364|2360.5|2385|2382.5|2359|2358.5|189376
1584531300000|2020-03-18 11:35:00|2363.5|2361|2355.5|2353.5|2363.5|2361.5|2353.5|2352|137427
1584531600000|2020-03-18 11:40:00|2355|2353|2358.5|2356|2361|2358.5|2350|2348|162576
1584531900000|2020-03-18 11:45:00|2359.5|2356.5|2359.5|2357.5|2364|2362|2354|2352.5|138017
1584532200000|2020-03-18 11:50:00|2360|2358|2349.5|2347.5|2366.5|2364|2349|2347.5|315794
1584532500000|2020-03-18 11:55:00|2349|2347|2348|2346.5|2353.5|2351.5|2346|2345|323611
1584532800000|2020-03-18 12:00:00|2346.5|2346|2346.5|2345|2351|2350|2345|2344|369365
1584533100000|2020-03-18 12:05:00|2347|2345.5|2341|2340|2347.5|2346|2340.5|2340|407767
1584533400000|2020-03-18 12:10:00|2340.5|2339|2333.5|2331.5|2341|2340|2332.5|2331|175236
1584533700000|2020-03-18 12:15:00|2333|2331|2329|2328.5|2333.5|2333|2325.5|2325|100662
1584534000000|2020-03-18 12:20:00|2329.5|2328|2323|2321|2330.5|2329|2322|2320|286205
1584534300000|2020-03-18 12:25:00|2323.5|2321.5|2324|2321.5|2330.5|2330|2320|2319|238105
1584534600000|2020-03-18 12:30:00|2322.5|2322|2312.5|2311.5|2325|2323.5|2308|2307.5|317693
1584534900000|2020-03-18 12:35:00|2311.5|2311|2311.5|2310|2319|2317|2309|2308.5|292456
1584535200000|2020-03-18 12:40:00|2311|2309.5|2309.5|2308.5|2317|2316.5|2308.5|2307|172410
1584535500000|2020-03-18 12:45:00|2309|2308|2301.5|2300|2315.5|2314.5|2300.5|2300|470712
1584535800000|2020-03-18 12:50:00|2301|2300.5|2299|2298.5|2305|2304|2298|2297.5|218563
1584536100000|2020-03-18 12:55:00|2299.5|2299|2283|2281.5|2300|2299.5|2283|2281|107290
1584536400000|2020-03-18 13:00:00|2282.5|2282|2278|2277|2284|2282.5|2270|2269|151657
1584536700000|2020-03-18 13:05:00|2278.5|2277.5|2274|2273|2284|2282.5|2272.5|2271|134059
1584537000000|2020-03-18 13:10:00|2273.5|2272.5|2263.5|2262|2274|2272.5|2262|2261|121581
1584537300000|2020-03-18 13:15:00|2263|2261|2265.5|2264.5|2267.5|2266|2262|2260.5|68943
1584537600000|2020-03-18 13:20:00|2266|2265|2266|2264|2274.5|2273|2264.5|2263|231819
1584537900000|2020-03-18 13:25:00|2265.5|2263|2256|2253.5|2265.5|2264.5|2256|2253|110757
1584538200000|2020-03-18 13:30:00|2253.5|2253|2277.5|2275.5|2291|2289|2253.5|2253|92831
1584538500000|2020-03-18 13:35:00|2278.5|2275|2276.5|2275|2289|2287.5|2264.5|2262|159577
1584538800000|2020-03-18 13:40:00|2278|2275.5|2280|2276|2296|2294.5|2273|2271.5|266558
1584539100000|2020-03-18 13:45:00|2278.5|2275|2270.5|2268|2279.5|2278|2264|2262|199889
1584539400000|2020-03-18 13:50:00|2270|2267|2271|2269|2274.5|2273.5|2264.5|2263|161901
1584539700000|2020-03-18 13:55:00|2274|2269.5|2273|2270.5|2282.5|2279|2261|2260|279251
1584540000000|2020-03-18 14:00:00|2272.5|2269.5|2289|2285.5|2295|2293|2270.5|2269|216178
1584540300000|2020-03-18 14:05:00|2288|2284.5|2273.5|2271|2289|2285.5|2270|2269|165282
1584540600000|2020-03-18 14:10:00|2273|2270.5|2271.5|2270|2280.5|2277.5|2269.5|2268|522840
1584540900000|2020-03-18 14:15:00|2271|2269.5|2300|2299|2315.5|2314.5|2271|2268.5|343769
1584541200000|2020-03-18 14:20:00|2305|2298.5|2294.5|2290.5|2305|2301.5|2288.5|2288|522565
1584541500000|2020-03-18 14:25:00|2295|2291|2299|2295.5|2306|2302.5|2294|2290.5|201536
1584541800000|2020-03-18 14:30:00|2298.5|2295|2303.5|2301|2309|2303.5|2295|2292|548351
1584542100000|2020-03-18 14:35:00|2304|2301.5|2295|2291.5|2304|2303.5|2290|2288|352654
1584542400000|2020-03-18 14:40:00|2295.5|2291|2279.5|2277|2299.5|2298.5|2279.5|2277|68712
1584542700000|2020-03-18 14:45:00|2280|2278|2284.5|2281.5|2284.5|2281.5|2271.5|2270.5|232303
1584543000000|2020-03-18 14:50:00|2284|2281|2269.5|2266.5|2287|2286.5|2265.5|2265|265281
1584543300000|2020-03-18 14:55:00|2269|2266|2261|2259|2274.5|2273.5|2260|2259|238709
1584543600000|2020-03-18 15:00:00|2260|2258|2255|2252.5|2264.5|2262.5|2254|2252|153241
1584543900000|2020-03-18 15:05:00|2254.5|2252|2253|2251|2258.5|2257.5|2250.5|2250|210511
1584544200000|2020-03-18 15:10:00|2251.5|2250.5|2248.5|2245.5|2253|2252|2246|2245.5|303185
1584544500000|2020-03-18 15:15:00|2248|2246|2235|2232.5|2249.5|2248|2230|2229.5|413404
1584544800000|2020-03-18 15:20:00|2237.5|2233|2242|2239.5|2251.5|2251|2235|2233|179305
1584545100000|2020-03-18 15:25:00|2241.5|2239|2227.5|2225.5|2245.5|2245|2219|2218|243303
1584545400000|2020-03-18 15:30:00|2228|2226|2230.5|2227.5|2241|2239|2224|2223|215014
1584545700000|2020-03-18 15:35:00|2230|2228|2215|2213.5|2233.5|2230.5|2214|2213.5|540125
1584546000000|2020-03-18 15:40:00|2214.5|2213|2218|2216|2229.5|2227.5|2212.5|2212|146062
1584546300000|2020-03-18 15:45:00|2217.5|2215.5|2211.5|2210|2223.5|2220.5|2210.5|2210|655880
1584546600000|2020-03-18 15:50:00|2212|2210.5|2212|2211|2227.5|2226.5|2211.5|2210|224666
1584546900000|2020-03-18 15:55:00|2211.5|2210|2202.5|2201.5|2212|2211.5|2202|2201|287104
1584547200000|2020-03-18 16:00:00|2203|2202|2194.5|2193|2207.5|2206.5|2194.5|2193|343388
1584547500000|2020-03-18 16:05:00|2194|2192.5|2204|2202.5|2206.5|2204.5|2188|2187|336023
1584547800000|2020-03-18 16:10:00|2205|2203|2177|2175.5|2205|2203.5|2177|2175.5|306379
1584548100000|2020-03-18 16:15:00|2176.5|2175|2152|2150.5|2176.5|2175.5|2150.5|2150|577027
1584548400000|2020-03-18 16:20:00|2153|2151|2148.5|2147|2155|2153.5|2140.5|2140|349728
1584548700000|2020-03-18 16:25:00|2148|2146.5|2150|2148|2160|2153|2144|2143|460520
1584604800000|2020-03-19 08:00:00|2139|2137|2253.5|2251.5|2267|2264|2136.5|2132.5|275697
1584605100000|2020-03-19 08:05:00|2254|2250|2270|2264|2270|2266.5|2244.5|2241.5|332508
1584605400000|2020-03-19 08:10:00|2272|2267|2310|2100|2310|2305|2272|2100|88550
1584605700000|2020-03-19 08:15:00|2309|2306|2321.5|2320|2440|2438|2305.5|2303|496648
1584606000000|2020-03-19 08:20:00|2325.5|2321.5|2293|2288.5|2333.5|2332|2280.5|2275.5|327997
1584606300000|2020-03-19 08:25:00|2290|2288|2311|2308|2316|2311.5|2275|2273.5|229698
1584606600000|2020-03-19 08:30:00|2312.5|2311|2288|2285|2319|2315|2285.5|2283.5|229774
1584606900000|2020-03-19 08:35:00|2287.5|2288|2265|2261|2299|2294|2264.5|2261|223388
1584607200000|2020-03-19 08:40:00|2264.5|2260|2264|2261.5|2280|2276.5|2257|2255.5|183589
1584607500000|2020-03-19 08:45:00|2264.5|2262|2266.5|2264.5|2268|2266|2250.5|2250|259378
1584607800000|2020-03-19 08:50:00|2266|2263.5|2264|2260|2277.5|2275|2256.5|2255|178834
1584608100000|2020-03-19 08:55:00|2263.5|2260.5|2260|2258.5|2272|2268|2257|2253.5|177440
1584608400000|2020-03-19 09:00:00|2260.5|2259|2245|2243.5|2266|2265.5|2239.5|2239|347073
1584608700000|2020-03-19 09:05:00|2244.5|2244.5|2232|2231|2249|2246|2230.5|2228.5|275379
1584609000000|2020-03-19 09:10:00|2231.5|2230.5|2253.5|2250.5|2259|2257|2223.5|2223|152457
1584609300000|2020-03-19 09:15:00|2251.5|2250|2255|2251|2265.5|2262.5|2250.5|2249.5|204454
1584609600000|2020-03-19 09:20:00|2254|2250.5|2253|2250.5|2260|2257|2246|2244.5|227119
1584609900000|2020-03-19 09:25:00|2252.5|2250|2253.5|2250.5|2264.5|2263|2249.5|2248|214162
1584610200000|2020-03-19 09:30:00|2254|2252|2254|2252.5|2260|2257|2247.5|2247|182867
1584610500000|2020-03-19 09:35:00|2253.5|2251.5|2253.5|2252|2259|2257|2247.5|2246|216226
1584610800000|2020-03-19 09:40:00|2253|2252.5|2257.5|2254.5|2261.5|2260|2246.5|2245|171486
1584611100000|2020-03-19 09:45:00|2257|2253.5|2246|2244|2261|2259|2244.5|2243.5|158220
1584611400000|2020-03-19 09:50:00|2245.5|2245|2251.5|2250|2253.5|2252.5|2243|2242|137408
1584611700000|2020-03-19 09:55:00|2251|2250.5|2262.5|2260|2266|2265|2251|2250.5|111093
1584612000000|2020-03-19 10:00:00|2262|2259.5|2267.5|2265.5|2271|2270|2260.5|2259.5|140669
1584612300000|2020-03-19 10:05:00|2267|2265|2246|2244|2267.5|2265|2241|2240|188405
1584612600000|2020-03-19 10:10:00|2243.5|2243.5|2236|2233|2252.5|2250.5|2231|2230|186036
1584612900000|2020-03-19 10:15:00|2236.5|2233.5|2238.5|2237|2243.5|2241.5|2224.5|2222|179272
1584613200000|2020-03-19 10:20:00|2237|2236.5|2231.5|2229|2245|2244.5|2229.5|2227.5|157498
1584613500000|2020-03-19 10:25:00|2228.5|2228|2230|2228.5|2236|2235|2225|2224|117000
1584613800000|2020-03-19 10:30:00|2229.5|2228|2202|2201|2229.5|2228|2201|2200|150325
1584614100000|2020-03-19 10:35:00|2203|2201.5|2211.5|2210|2219.5|2216|2201.5|2200|103367
1584614400000|2020-03-19 10:40:00|2212.5|2210.5|2205|2202.5|2212.5|2210.5|2203.5|2202|142244
1584614700000|2020-03-19 10:45:00|2205.5|2203.5|2205|2202.5|2211|2208|2194|2192|703639
1584615000000|2020-03-19 10:50:00|2207|2203.5|2199.5|2195.5|2208.5|2205.5|2195|2191.5|126870
1584615300000|2020-03-19 10:55:00|2201.5|2196|2196.5|2192|2208|2205.5|2188|2186.5|165438
1584615600000|2020-03-19 11:00:00|2197.5|2192.5|2194.5|2193.5|2210|2205.5|2192|2191|257299
1584615900000|2020-03-19 11:05:00|2195|2193|2194.5|2193|2195|2193|2185|2184.5|179542
1584616200000|2020-03-19 11:10:00|2195.5|2193.5|2213|2209.5|2224|2221|2195.5|2193.5|184625
1584616500000|2020-03-19 11:15:00|2213.5|2211|2206|2202|2219.5|2218|2204|2202|439363
1584616800000|2020-03-19 11:20:00|2205.5|2201.5|2203|2200.5|2205.5|2205|2193|2192|255688
1584617100000|2020-03-19 11:25:00|2202.5|2201|2197.5|2196|2205.5|2204|2195.5|2193.5|63574
1584617400000|2020-03-19 11:30:00|2196|2195|2180.5|2179|2198|2196.5|2175|2173|188501
1584617700000|2020-03-19 11:35:00|2179.5|2180|2169.5|2166|2187.5|2185.5|2167|2165.5|331814
1584618000000|2020-03-19 11:40:00|2169|2165.5|2169.5|2166|2171|2168.5|2162.5|2160|114558
1584618300000|2020-03-19 11:45:00|2169|2165.5|2166|2163|2173|2167|2150.5|2150|374928
1584618600000|2020-03-19 11:50:00|2167|2164.5|2168|2164|2174.5|2172.5|2159.5|2158.5|96596
1584618900000|2020-03-19 11:55:00|2168.5|2164.5|2168|2165|2176|2175|2164|2162.5|71987
1584619200000|2020-03-19 12:00:00|2167.5|2164.5|2161|2158.5|2171.5|2170|2156.5|2155|264020
1584619500000|2020-03-19 12:05:00|2160.5|2158|2163.5|2162|2168|2166|2156|2154|79423
1584619800000|2020-03-19 12:10:00|2162|2161|2173|2172|2174.5|2173.5|2157.5|2155|137005
1584620100000|2020-03-19 12:15:00|2173.5|2172.5|2173.5|2170.5|2177.5|2176|2168.5|2167.5|325941
1584620400000|2020-03-19 12:20:00|2173|2171.5|2166.5|2164|2177.5|2175.5|2164|2161|82199
1584620700000|2020-03-19 12:25:00|2166|2163|2147|2145|2166|2163.5|2144|2142|207295
1584621000000|2020-03-19 12:30:00|2146.5|2144.5|2153.5|2150|2153.5|2151.5|2140.5|2138|125513
1584621300000|2020-03-19 12:35:00|2153|2150.5|2150|2148|2157|2156.5|2150|2148|109358
1584621600000|2020-03-19 12:40:00|2149.5|2146.5|2167.5|2165|2168|2166.5|2143|2140.5|102041
1584621900000|2020-03-19 12:45:00|2167|2167|2168|2166.5|2169.5|2167.5|2158|2155|165094
1584622200000|2020-03-19 12:50:00|2168.5|2166|2185.5|2182.5|2188|2187|2168|2165|102409
1584622500000|2020-03-19 12:55:00|2185|2183|2180|2177.5|2187|2185.5|2176.5|2173.5|326158
1584622800000|2020-03-19 13:00:00|2180.5|2178.5|2183|2181.5|2185|2183.5|2176|2175|245199
1584623100000|2020-03-19 13:05:00|2182.5|2181|2177.5|2174.5|2183.5|2182|2170|2168|112452
1584623400000|2020-03-19 13:10:00|2176.5|2173|2181|2179|2183.5|2181|2173.5|2171.5|79724
1584623700000|2020-03-19 13:15:00|2180.5|2178.5|2181.5|2180.5|2184.5|2183.5|2178|2176|107699
1584624000000|2020-03-19 13:20:00|2183|2181|2177.5|2175|2190|2188.5|2177.5|2175|118355
1584624300000|2020-03-19 13:25:00|2177|2174.5|2184.5|2182.5|2185|2184|2169.5|2167|209319
1584624600000|2020-03-19 13:30:00|2184|2183|2156|2152.5|2184|2183.5|2148.5|2148|532988
1584624900000|2020-03-19 13:35:00|2155.5|2153|2138|2136|2156|2154.5|2136.5|2136|185452
1584625200000|2020-03-19 13:40:00|2137.5|2136.5|2125|2121|2137.5|2137|2121.5|2121|76294
1584625500000|2020-03-19 13:45:00|2123.5|2120.5|2126|2122|2134.5|2132.5|2114|2112|189994
1584625800000|2020-03-19 13:50:00|2127.5|2122.5|2149|2145.5|2151|2150|2126.5|2122.5|122290
1584626100000|2020-03-19 13:55:00|2149.5|2146.5|2146.5|2144|2158|2157|2140.5|2140|296665
1584626400000|2020-03-19 14:00:00|2146|2144.5|2149|2146|2151|2150|2131.5|2130|232403
1584626700000|2020-03-19 14:05:00|2150|2147|2144.5|2141|2158.5|2157.5|2136.5|2133|196742
1584627000000|2020-03-19 14:10:00|2146|2143|2147.5|2146.5|2152.5|2150|2131|2127|210952
1584627300000|2020-03-19 14:15:00|2150|2147|2146|2140.5|2155|2154|2138|2137|720104
1584627600000|2020-03-19 14:20:00|2145.5|2141|2153.5|2152|2155.5|2154.5|2134.5|2132|214095
1584627900000|2020-03-19 14:25:00|2153|2151.5|2149.5|2147.5|2155|2153.5|2141.5|2141|278746
1584628200000|2020-03-19 14:30:00|2150|2148|2162.5|2161.5|2166.5|2165|2143.5|2142.5|294017
1584628500000|2020-03-19 14:35:00|2163|2161|2166.5|2165.5|2174|2173|2159.5|2155|235403
1584628800000|2020-03-19 14:40:00|2165.5|2164|2203|2199|2203|2199|2149|2146.5|333374
1584629100000|2020-03-19 14:45:00|2200.5|2200.5|2209|2205.5|2212|2210.5|2192.5|2190.5|360081
1584629400000|2020-03-19 14:50:00|2208|2206|2210.5|2209|2220|2217|2192.5|2190.5|209080
1584629700000|2020-03-19 14:55:00|2209|2208.5|2219.5|2216|2234.5|2232.5|2206.5|2206|194687
1584630000000|2020-03-19 15:00:00|2220|2215.5|2216.5|2214|2245|2240.5|2216.5|2214|489555
1584630300000|2020-03-19 15:05:00|2217|2214.5|2227.5|2223.5|2228|2226.5|2214.5|2211.5|294436
1584630600000|2020-03-19 15:10:00|2227|2224.5|2208.5|2206.5|2227|2225.5|2208.5|2206.5|240633
1584630900000|2020-03-19 15:15:00|2208|2205|2193|2191.5|2208|2206|2179.5|2179|394994
1584631200000|2020-03-19 15:20:00|2193.5|2192|2196|2194|2224|2223|2192|2190.5|382513
1584631500000|2020-03-19 15:25:00|2196.5|2193|2193|2190|2198|2196|2178.5|2177|272545
1584631800000|2020-03-19 15:30:00|2193.5|2190.5|2213.5|2210.5|2217.5|2216|2187.5|2185.5|231007
1584632100000|2020-03-19 15:35:00|2213|2210|2230.5|2227|2238|2237.5|2207.5|2205|504011
1584632400000|2020-03-19 15:40:00|2231|2228.5|2258|2254|2264|2261.5|2231|2228.5|290555
1584632700000|2020-03-19 15:45:00|2258.5|2254.5|2306.5|2286|2306.5|2292|2243.5|2243|233935
1584633000000|2020-03-19 15:50:00|2362|2327.5|2317.5|2315.5|2362|2348|2303|2300|336193
1584633300000|2020-03-19 15:55:00|2317|2317|2306|2303.5|2318|2317|2298.5|2294.5|341555
1584633600000|2020-03-19 16:00:00|2305.5|2304|2278.5|2277|2313|2311.5|2274.5|2273.5|396679
1584633900000|2020-03-19 16:05:00|2279|2278.5|2253|2252|2287.5|2285.5|2253|2251.5|327134
1584634200000|2020-03-19 16:10:00|2253.5|2252.5|2285.5|2283.5|2290|2287.5|2248|2246.5|358634
1584634500000|2020-03-19 16:15:00|2285|2283|2273.5|2271.5|2285.5|2283|2259.5|2258|337190
1584634800000|2020-03-19 16:20:00|2272.5|2271|2295.5|2294.5|2300|2299.5|2272.5|2271|1226637
1584635100000|2020-03-19 16:25:00|2296.5|2295|2295.5|2294|2305|2304.5|2279.5|2278.5|339223
1584691200000|2020-03-20 08:00:00|4522|2449|2446.5|2440|4522|2458|2427|2420|76957
1584691500000|2020-03-20 08:05:00|2445|2437.5|2443|2438.5|2450|2440|2426|2424|333778
1584691800000|2020-03-20 08:10:00|2443.5|2440.5|2490|2482|2499|2488|2437.5|2437|313647
1584692100000|2020-03-20 08:15:00|2489.5|2485.5|2478.5|2477|2489.5|2486|2459.5|2458.5|228367
1584692400000|2020-03-20 08:20:00|2478|2476.5|2475|2471.5|2499.5|2498.5|2475|2471.5|283399
1584692700000|2020-03-20 08:25:00|2474|2470|2447|2444.5|2478|2476.5|2440|2439|229272
1584693000000|2020-03-20 08:30:00|2445|2445|2423.5|2421|2454|2452.5|2420|2415|162884
1584693300000|2020-03-20 08:35:00|2424|2423.5|2416|2412.5|2424.5|2423.5|2403|2400.5|133410
1584693600000|2020-03-20 08:40:00|2415|2412|2418.5|2415.5|2434|2431|2412.5|2407|148133
1584693900000|2020-03-20 08:45:00|2420|2416|2435.5|2432.5|2436.5|2435|2419.5|2416|76771
1584694200000|2020-03-20 08:50:00|2435|2432|2438|2433|2438|2434.5|2425.5|2422|209898
1584694500000|2020-03-20 08:55:00|2441.5|2438|2470|2468|2471|2469|2438|2433|127949
1584694800000|2020-03-20 09:00:00|2469.5|2467|2440.5|2438|2471|2469.5|2440.5|2438|471133
1584695100000|2020-03-20 09:05:00|2441.5|2441|2438|2436.5|2444.5|2441|2433.5|2429.5|1020640
1584695400000|2020-03-20 09:10:00|2437.5|2436|2449.5|2444.5|2456|2453.5|2430.5|2427.5|167562
1584695700000|2020-03-20 09:15:00|2448|2448|2441.5|2440|2448|2448|2439|2436|318663
1584696000000|2020-03-20 09:20:00|2442.5|2440.5|2436.5|2431|2448|2446.5|2436|2431|69974
1584696300000|2020-03-20 09:25:00|2436|2431.5|2428.5|2426|2436|2433.5|2426.5|2425|74815
1584696600000|2020-03-20 09:30:00|2428|2425|2440|2436|2446|2440.5|2426|2425|82753
1584696900000|2020-03-20 09:35:00|2440.5|2436.5|2438.5|2434.5|2444.5|2440|2430.5|2429|103501
1584697200000|2020-03-20 09:40:00|2437|2435|2438|2436|2447|2445|2434|2431.5|164655
1584697500000|2020-03-20 09:45:00|2439.5|2436.5|2432|2428|2450|2449|2430|2425.5|261514
1584697800000|2020-03-20 09:50:00|2431.5|2430|2437.5|2434.5|2447.5|2445|2431.5|2429|72123
1584698100000|2020-03-20 09:55:00|2438|2435|2447.5|2446|2450|2448.5|2434.5|2432.5|98490
1584698400000|2020-03-20 10:00:00|2446|2445.5|2440.5|2440|2449|2447|2434.5|2433|120928
1584698700000|2020-03-20 10:05:00|2440|2439.5|2448|2446.5|2452|2450.5|2436|2435|131153
1584699000000|2020-03-20 10:10:00|2448.5|2447|2469.5|2467.5|2472|2471|2448.5|2447|198420
1584699300000|2020-03-20 10:15:00|2469|2468|2449.5|2446|2470.5|2469|2447|2442.5|173665
1584699600000|2020-03-20 10:20:00|2449|2445.5|2451|2448|2453|2452.5|2443|2440|94082
1584699900000|2020-03-20 10:25:00|2450.5|2447.5|2441|2438|2450.5|2449.5|2439|2437|86659
1584700200000|2020-03-20 10:30:00|2441.5|2437.5|2459|2457|2459.5|2459|2432|2431|128103
1584700500000|2020-03-20 10:35:00|2459.5|2457.5|2462|2458.5|2469|2466.5|2447|2445.5|1352790
1584700800000|2020-03-20 10:40:00|2462.5|2459|2450|2446|2467|2460.5|2448|2445|53680
1584701100000|2020-03-20 10:45:00|2449.5|2444.5|2431.5|2429|2449.5|2448.5|2429.5|2428|70485
1584701400000|2020-03-20 10:50:00|2431|2428|2430.5|2429.5|2449|2448.5|2429|2428|1137405
1584701700000|2020-03-20 10:55:00|2430|2430|2440.5|2439|2445|2444.5|2428.5|2427.5|1145762
1584702000000|2020-03-20 11:00:00|2441|2438.5|2443.5|2442|2443.5|2442|2430|2428|107477
1584702300000|2020-03-20 11:05:00|2443|2441.5|2436.5|2434|2451.5|2449.5|2435.5|2434|150917
1584702600000|2020-03-20 11:10:00|2436|2434.5|2433.5|2431.5|2442.5|2440.5|2431|2430|106023
1584702900000|2020-03-20 11:15:00|2434|2431|2426.5|2425|2438.5|2436|2425.5|2424.5|263874
1584703200000|2020-03-20 11:20:00|2426|2424.5|2426|2424|2438|2435.5|2424.5|2421.5|731333
1584703500000|2020-03-20 11:25:00|2424|2423.5|2415|2413|2428|2426|2412|2411|102502
1584703800000|2020-03-20 11:30:00|2415.5|2412.5|2423|2421|2429|2428.5|2415.5|2412.5|74544
1584704100000|2020-03-20 11:35:00|2422.5|2420.5|2420|2418|2424.5|2422.5|2412|2410.5|310588
1584704400000|2020-03-20 11:40:00|2419.5|2418.5|2417|2414.5|2423.5|2421|2413|2410|205736
1584704700000|2020-03-20 11:45:00|2416.5|2414|2420.5|2418.5|2422.5|2421|2414.5|2413|145757
1584705000000|2020-03-20 11:50:00|2421|2419|2422|2420|2429.5|2427|2418.5|2417|177375
1584705300000|2020-03-20 11:55:00|2422.5|2420.5|2426|2423.5|2427.5|2425.5|2418|2416.5|131706
1584705600000|2020-03-20 12:00:00|2426.5|2424|2424.5|2422.5|2429|2427|2419.5|2418|56779
1584705900000|2020-03-20 12:05:00|2424|2423|2431|2429.5|2438.5|2437|2422|2420.5|70434
1584706200000|2020-03-20 12:10:00|2430.5|2430|2440|2438|2442.5|2442|2428.5|2426|61721
1584706500000|2020-03-20 12:15:00|2439.5|2437.5|2430|2429|2439.5|2437.5|2423|2422|71381
1584706800000|2020-03-20 12:20:00|2430.5|2429.5|2435.5|2434|2445.5|2444.5|2430.5|2429|60030
1584707100000|2020-03-20 12:25:00|2436.5|2434.5|2430|2428|2441.5|2441|2428|2426.5|82931
1584707400000|2020-03-20 12:30:00|2429.5|2427.5|2436.5|2435|2438.5|2435.5|2426.5|2424.5|95868
1584707700000|2020-03-20 12:35:00|2437|2435.5|2430|2428.5|2442.5|2440.5|2427|2425.5|129965
1584708000000|2020-03-20 12:40:00|2429.5|2429|2432|2430|2444|2443|2427|2425.5|198986
1584708300000|2020-03-20 12:45:00|2431.5|2429|2431.5|2430|2441|2439.5|2425|2422.5|204001
1584708600000|2020-03-20 12:50:00|2432|2430.5|2446.5|2442.5|2447|2444|2425.5|2424|124511
1584708900000|2020-03-20 12:55:00|2446|2443|2421.5|2419.5|2446|2444|2420|2419|113321
1584709200000|2020-03-20 13:00:00|2421|2419|2442.5|2439|2443|2440.5|2416.5|2415|65987
1584709500000|2020-03-20 13:05:00|2443|2442|2432|2428|2443.5|2442|2427|2424|34854
1584709800000|2020-03-20 13:10:00|2431.5|2427.5|2430.5|2427.5|2432|2430|2419|2415.5|117173
1584710100000|2020-03-20 13:15:00|2430|2428|2391|2387|2430|2428|2391|2386.5|202935
1584710400000|2020-03-20 13:20:00|2391.5|2389|2399|2395|2399.5|2398|2388.5|2387|109934
1584710700000|2020-03-20 13:25:00|2399.5|2395.5|2409|2406.5|2410.5|2409.5|2397.5|2394.5|125215
1584711000000|2020-03-20 13:30:00|2409.5|2407|2449|2447|2449|2447.5|2409|2406.5|175440
1584711300000|2020-03-20 13:35:00|2448.5|2446.5|2425|2420.5|2457|2455|2420|2419|141542
1584711600000|2020-03-20 13:40:00|2425.5|2422.5|2423|2418|2439.5|2437|2417|2414|163172
1584711900000|2020-03-20 13:45:00|2422.5|2417.5|2418.5|2415|2423|2419.5|2404.5|2402|148777
1584712200000|2020-03-20 13:50:00|2418|2414.5|2436|2431.5|2446.5|2445|2405.5|2402.5|174225
1584712500000|2020-03-20 13:55:00|2437|2432|2451|2447.5|2451|2450.5|2435.5|2431|125841
1584712800000|2020-03-20 14:00:00|2449.5|2447|2474|2468|2475|2474.5|2437|2433|171418
1584713100000|2020-03-20 14:05:00|2474.5|2468.5|2468.5|2465|2475|2474.5|2464.5|2461|125739
1584713400000|2020-03-20 14:10:00|2467.5|2464.5|2464|2460|2473|2469.5|2456.5|2452.5|112778
1584713700000|2020-03-20 14:15:00|2463.5|2459.5|2471|2468|2476|2472.5|2458.5|2457|92610
1584714000000|2020-03-20 14:20:00|2470.5|2467|2478.5|2476|2481|2480|2463|2460|189131
1584714300000|2020-03-20 14:25:00|2478|2476.5|2484|2482|2487.5|2485.5|2476.5|2475.5|220604
1584714600000|2020-03-20 14:30:00|2483.5|2482.5|2524.5|2521.5|2524.5|2521.5|2483|2482.5|217776
1584714900000|2020-03-20 14:35:00|2525|2522|2538|2533.5|2540|2537.5|2508|2506.5|197334
1584715200000|2020-03-20 14:40:00|2538.5|2534|2544.5|2540.5|2550|2548|2535|2534|396596
1584715500000|2020-03-20 14:45:00|2545|2541|2564|2560|2568|2566.5|2543.5|2541|386376
1584715800000|2020-03-20 14:50:00|2563.5|2560.5|2555|2551|2575.5|2574.5|2545.5|2544|452326
1584716100000|2020-03-20 14:55:00|2554.5|2551.5|2554|2551|2560|2558.5|2544|2543.5|284643
1584716400000|2020-03-20 15:00:00|2553|2551.5|2557.5|2555.5|2569|2568|2549|2548|167681
1584716700000|2020-03-20 15:05:00|2558|2556|2560.5|2557|2566.5|2563|2540.5|2538|261465
1584717000000|2020-03-20 15:10:00|2560|2557.5|2554.5|2552|2565|2562.5|2544.5|2543|109087
1584717300000|2020-03-20 15:15:00|2554|2551.5|2541|2538|2560|2557.5|2540.5|2537.5|121237
1584717600000|2020-03-20 15:20:00|2540.5|2538.5|2485.5|2482|2540.5|2538.5|2460|2458|289590
1584717900000|2020-03-20 15:25:00|2485|2482.5|2511|2507.5|2528|2525.5|2475|2472|208968
1584718200000|2020-03-20 15:30:00|2510.5|2507|2514|2511|2524.5|2519.5|2494.5|2491|163768
1584718500000|2020-03-20 15:35:00|2513.5|2510.5|2517|2514|2528.5|2527.5|2505|2502|303975
1584718800000|2020-03-20 15:40:00|2514|2513|2529|2526|2532|2529.5|2512|2507|103281
1584719100000|2020-03-20 15:45:00|2528|2524.5|2515.5|2512|2528|2527.5|2512.5|2510|161238
1584719400000|2020-03-20 15:50:00|2515|2515|2515|2511.5|2520|2517.5|2495|2490|154387
1584719700000|2020-03-20 15:55:00|2515.5|2511|2522|2520.5|2530|2528|2511.5|2511|179847
1584720000000|2020-03-20 16:00:00|2523.5|2521|2517.5|2515.5|2530|2527.5|2512.5|2510|137399
1584720300000|2020-03-20 16:05:00|2518|2516.5|2487.5|2485.5|2519|2518|2487|2485|121411
1584720600000|2020-03-20 16:10:00|2487|2485|2489.5|2487.5|2498|2496.5|2483|2480.5|257218
1584720900000|2020-03-20 16:15:00|2489|2487|2466|2463|2490|2489|2463|2461|221730
1584721200000|2020-03-20 16:20:00|2465.5|2462.5|2455.5|2454|2470.5|2467.5|2453|2452|217447
1584721500000|2020-03-20 16:25:00|2456|2455|2459.5|2455.5|2466|2465.5|2453.5|2452|394680
1584950400000|2020-03-23 08:00:00|4522|2364.5|2390|2386|4522|2409|2390|2364.5|142927
1584950700000|2020-03-23 08:05:00|2388|2383.5|2424.5|2419.5|2469.5|2464|2386|2381.5|164207
1584951000000|2020-03-23 08:10:00|2424|2422|2449.5|2446|2451.5|2448.5|2412.5|2409|129928
1584951300000|2020-03-23 08:15:00|2448|2445.5|2438.5|2432.5|2458|2451.5|2433.5|2430|104475
1584951600000|2020-03-23 08:20:00|2439|2433|2413|2406.5|2441.5|2440|2406.5|2406|80441
1584951900000|2020-03-23 08:25:00|2412.5|2407|2435.5|2433|2440|2436|2411|2406.5|87865
1584952200000|2020-03-23 08:30:00|2438.5|2432.5|2433|2430|2448|2445|2427.5|2424|83434
1584952500000|2020-03-23 08:35:00|2433.5|2431.5|2424|2420|2448|2444|2418|2415|102852
1584952800000|2020-03-23 08:40:00|2426|2420.5|2425|2423|2438|2435|2424.5|2420.5|84646
1584953100000|2020-03-23 08:45:00|2424|2423.5|2422|2419|2438|2434.5|2416.5|2416|149076
1584953400000|2020-03-23 08:50:00|2420.5|2418.5|2423.5|2420|2432|2430.5|2404.5|2403|119104
1584953700000|2020-03-23 08:55:00|2422|2419|2424|2421.5|2431|2427.5|2412.5|2410|90645
1584954000000|2020-03-23 09:00:00|2424.5|2422|2454|2451|2456.5|2455|2423.5|2421.5|117049
1584954300000|2020-03-23 09:05:00|2453.5|2451.5|2462.5|2459.5|2462.5|2461|2439.5|2437|107229
1584954600000|2020-03-23 09:10:00|2461|2459|2440|2437.5|2471.5|2470|2437|2435|172535
1584954900000|2020-03-23 09:15:00|2440.5|2438.5|2452.5|2451|2453.5|2451.5|2428|2426|135303
1584955200000|2020-03-23 09:20:00|2453|2450.5|2450.5|2449|2469.5|2468|2442.5|2440.5|214061
1584955500000|2020-03-23 09:25:00|2450|2449.5|2468.5|2467|2468.5|2467|2445|2442.5|252917
1584955800000|2020-03-23 09:30:00|2468|2466.5|2474|2471.5|2485|2484|2464.5|2463|163745
1584956100000|2020-03-23 09:35:00|2473.5|2472|2497|2496|2500|2498.5|2472|2471|179605
1584956400000|2020-03-23 09:40:00|2497.5|2496.5|2502|2500.5|2509.5|2508.5|2494.5|2494|165914
1584956700000|2020-03-23 09:45:00|2502.5|2501|2510.5|2508.5|2517|2516|2501.5|2500|111213
1584957000000|2020-03-23 09:50:00|2509|2508|2504|2502|2510.5|2509|2484.5|2482.5|157023
1584957300000|2020-03-23 09:55:00|2504.5|2502.5|2505|2503.5|2512|2511.5|2495.5|2493|139142
1584957600000|2020-03-23 10:00:00|2504.5|2502.5|2513|2511.5|2517|2515.5|2500.5|2500|236849
1584957900000|2020-03-23 10:05:00|2513.5|2512|2527|2524.5|2531.5|2529.5|2513|2512|142274
1584958200000|2020-03-23 10:10:00|2527.5|2525|2551|2549|2552|2550.5|2514.5|2513.5|427476
1584958500000|2020-03-23 10:15:00|2552|2550|2544|2542.5|2567.5|2566.5|2543.5|2541.5|225706
1584958800000|2020-03-23 10:20:00|2543.5|2542|2557|2556|2558|2557|2542.5|2542|196446
1584959100000|2020-03-23 10:25:00|2557.5|2555.5|2577|2574.5|2577.5|2574.5|2553|2551.5|165566
1584959400000|2020-03-23 10:30:00|2577.5|2575.5|2593|2583|2593|2592|2577|2575|114181
1584959700000|2020-03-23 10:35:00|2645.5|2641|2635.5|2634|2650|2644|2620|2618|217544
1584960000000|2020-03-23 10:40:00|2636.5|2635|2637|2633|2642.5|2640.5|2614.5|2611|177618
1584960300000|2020-03-23 10:45:00|2635.5|2634|2624.5|2621|2642|2640|2623|2621|172880
1584960600000|2020-03-23 10:50:00|2623|2620|2604.5|2600.5|2623|2621|2598|2597|176254
1584960900000|2020-03-23 10:55:00|2604|2601|2611|2606|2613.5|2611|2600|2597.5|101674
1584961200000|2020-03-23 11:00:00|2610|2608|2596.5|2593.5|2610|2608.5|2588|2587|96798
1584961500000|2020-03-23 11:05:00|2595|2593|2569|2567.5|2595|2593.5|2569|2567|174421
1584961800000|2020-03-23 11:10:00|2568.5|2567|2575.5|2574.5|2584.5|2583|2566|2563.5|99437
1584962100000|2020-03-23 11:15:00|2576|2574|2579|2577.5|2580.5|2578|2567|2565|119980
1584962400000|2020-03-23 11:20:00|2578.5|2577|2567.5|2566|2579|2577.5|2562|2561.5|129697
1584962700000|2020-03-23 11:25:00|2568|2567.5|2568.5|2567.5|2570|2568.5|2555|2553.5|132975
1584963000000|2020-03-23 11:30:00|2568|2567|2548.5|2546|2568.5|2567|2545|2544|100868
1584963300000|2020-03-23 11:35:00|2548|2545|2536|2534|2558|2556|2529.5|2528|111088
1584963600000|2020-03-23 11:40:00|2535|2533.5|2544|2542.5|2553|2551.5|2530.5|2528|124939
1584963900000|2020-03-23 11:45:00|2545.5|2543|2551|2548.5|2558|2556|2541|2539|139736
1584964200000|2020-03-23 11:50:00|2550|2549.5|2543|2541.5|2556.5|2554.5|2543|2541|124800
1584964500000|2020-03-23 11:55:00|2542.5|2541|2542.5|2540|2549.5|2548.5|2538|2535.5|152732
1584964800000|2020-03-23 12:00:00|2543|2540.5|2580|2576|2595|2593.5|2541|2538.5|236985
1584965100000|2020-03-23 12:05:00|2580.5|2578|2602.5|2601.5|2603|2601.5|2577|2575|270067
1584965400000|2020-03-23 12:10:00|2603|2601|2705.5|2701|2710|2706|2603|2600.5|387758
1584965700000|2020-03-23 12:15:00|2708|2701.5|2800|2800|2800|2800|2705.5|2701.5|176102
1584966000000|2020-03-23 12:20:00|2795|2790|2848.5|2846.5|2848.5|2847|2768.5|2765|428186
1584966300000|2020-03-23 12:25:00|2850|2847|2788|2783.5|2859|2856|2766|2762.5|349550
1584966600000|2020-03-23 12:30:00|2789|2784|2754.5|2750|2789|2786|2740.5|2734|260052
1584966900000|2020-03-23 12:35:00|2752.5|2749.5|2762.5|2758|2783|2779|2750|2748|285830
1584967200000|2020-03-23 12:40:00|2762|2757.5|2758|2754|2773|2772.5|2745|2740|153503
1584967500000|2020-03-23 12:45:00|2757|2753.5|2759.5|2757|2768|2763.5|2750.5|2747.5|235518
1584967800000|2020-03-23 12:50:00|2762|2758.5|2767.5|2764|2770|2766.5|2750.5|2748.5|169656
1584968100000|2020-03-23 12:55:00|2768|2765.5|2766|2764|2776|2774.5|2754.5|2752|456031
1584968400000|2020-03-23 13:00:00|2765|2763.5|2774.5|2771.5|2785.5|2784|2752.5|2752|249243
1584968700000|2020-03-23 13:05:00|2775.5|2772|2759|2756|2778.5|2775|2754.5|2750|96532
1584969000000|2020-03-23 13:10:00|2758.5|2755|2754.5|2751|2766|2762|2750|2749.5|242399
1584969300000|2020-03-23 13:15:00|2752.5|2752.5|2764|2761.5|2765|2763|2750|2748|276685
1584969600000|2020-03-23 13:20:00|2763.5|2761|2759.5|2755.5|2767|2766|2750|2748|256790
1584969900000|2020-03-23 13:25:00|2757|2756|2751.5|2750|2764|2763.5|2747|2746.5|323156
1584970200000|2020-03-23 13:30:00|2750.5|2749.5|2716|2711|2751.5|2750|2700.5|2700|339576
1584970500000|2020-03-23 13:35:00|2717|2711.5|2704.5|2700.5|2720|2718|2698.5|2697.5|314211
1584970800000|2020-03-23 13:40:00|2704|2700|2699.5|2695|2725|2719.5|2694|2692.5|273551
1584971100000|2020-03-23 13:45:00|2699|2695.5|2708.5|2702|2726|2720.5|2685.5|2685|165455
1584971400000|2020-03-23 13:50:00|2708|2701.5|2703.5|2700|2715.5|2713.5|2698.5|2695.5|183230
1584971700000|2020-03-23 13:55:00|2702.5|2699.5|2712.5|2709.5|2714.5|2712|2697.5|2695.5|474342
1584972000000|2020-03-23 14:00:00|2712|2709|2708.5|2705|2716|2714|2695.5|2695|357026
1584972300000|2020-03-23 14:05:00|2709.5|2705.5|2709.5|2706|2713.5|2710.5|2696|2693.5|263633
1584972600000|2020-03-23 14:10:00|2710|2707.5|2719|2716|2720|2717.5|2707|2705.5|293469
1584972900000|2020-03-23 14:15:00|2719.5|2716.5|2700|2698|2727|2726|2695|2691.5|127836
1584973200000|2020-03-23 14:20:00|2700.5|2699|2698|2694.5|2703|2700.5|2677|2676.5|158825
1584973500000|2020-03-23 14:25:00|2696.5|2694|2668|2665|2700|2697|2660.5|2659.5|153418
1584973800000|2020-03-23 14:30:00|2667.5|2665.5|2666.5|2663|2670|2667|2653.5|2651|253272
1584974100000|2020-03-23 14:35:00|2667.5|2664|2656|2653|2670|2666.5|2652|2651|432089
1584974400000|2020-03-23 14:40:00|2655.5|2653.5|2654|2651|2665|2663.5|2651|2650.5|815552
1584974700000|2020-03-23 14:45:00|2654.5|2651.5|2653.5|2651.5|2655|2653.5|2650|2649.5|656133
1584975000000|2020-03-23 14:50:00|2654|2652.5|2653|2651.5|2662|2659.5|2650|2649.5|409834
1584975300000|2020-03-23 14:55:00|2652.5|2651|2652|2650|2657.5|2657|2646.5|2646|391648
1584975600000|2020-03-23 15:00:00|2653|2650.5|2655.5|2654|2659.5|2658.5|2646|2644.5|393590
1584975900000|2020-03-23 15:05:00|2656|2654.5|2648.5|2647.5|2657.5|2657|2647.5|2646.5|315855
1584976200000|2020-03-23 15:10:00|2649|2648|2648|2646.5|2662.5|2662|2635.5|2635|267803
1584976500000|2020-03-23 15:15:00|2647.5|2647|2628|2626.5|2652.5|2650.5|2625.5|2625|500444
1584976800000|2020-03-23 15:20:00|2627.5|2626|2631|2630|2636.5|2634|2624|2623|300662
1584977100000|2020-03-23 15:25:00|2630.5|2629.5|2622|2620|2633|2632.5|2620|2618|194309
1584977400000|2020-03-23 15:30:00|2621.5|2620.5|2627|2626|2629|2627.5|2620.5|2619.5|351247
1584977700000|2020-03-23 15:35:00|2626.5|2625.5|2627.5|2626.5|2632.5|2632|2619|2618|305317
1584978000000|2020-03-23 15:40:00|2628|2627|2624|2623|2638|2636.5|2621.5|2620.5|638878
1584978300000|2020-03-23 15:45:00|2624.5|2623.5|2627|2626|2634.5|2634|2621|2620|410434
1584978600000|2020-03-23 15:50:00|2627.5|2626.5|2629.5|2628.5|2638|2637|2622|2621|364015
1584978900000|2020-03-23 15:55:00|2629|2628|2639|2638|2646|2645.5|2625|2624|370748
1584979200000|2020-03-23 16:00:00|2638.5|2637.5|2652.5|2651.5|2659|2658|2637|2635.5|354629
1584979500000|2020-03-23 16:05:00|2652|2650.5|2651.5|2650|2659|2657.5|2650.5|2650|355633
1584979800000|2020-03-23 16:10:00|2652|2650.5|2653|2651.5|2656|2655|2650|2649|394671
1584980100000|2020-03-23 16:15:00|2652.5|2652|2652.5|2650.5|2662|2661|2650.5|2650|323150
1584980400000|2020-03-23 16:20:00|2653.5|2651|2650.5|2650|2659|2658|2650|2649.5|269134
1584980700000|2020-03-23 16:25:00|2651|2650.5|2654|2651.5|2657.5|2656.5|2650|2649|480102
1585036800000|2020-03-24 08:00:00|4522|2150|2789|2781.5|4522|2799|2779|2150|209253
1585037100000|2020-03-24 08:05:00|2785.5|2780|2746.5|2742|2789|2780|2743|2740|205643
1585037400000|2020-03-24 08:10:00|2744.5|2741.5|2757.5|2754.5|2761|2758|2739|2738|242138
1585037700000|2020-03-24 08:15:00|2755|2755|2762|2757|2785|2778.5|2751.5|2748|175172
1585038000000|2020-03-24 08:20:00|2760.5|2759|2771|2766.5|2784|2783.5|2755.5|2752.5|243553
1585038300000|2020-03-24 08:25:00|2768|2766|2839.5|2834|2850|2847.5|2764|2762.5|503896
1585038600000|2020-03-24 08:30:00|2842|2834.5|2830.5|2829.5|2844|2843|2813|2808|218073
1585038900000|2020-03-24 08:35:00|2831|2829|2837|2832|2842.5|2841.5|2823.5|2820|323599
1585039200000|2020-03-24 08:40:00|2837.5|2832.5|2826|2823.5|2843|2842|2817|2814|236308
1585039500000|2020-03-24 08:45:00|2826.5|2824.5|2846.5|2842|2849|2848|2818.5|2816|197729
1585039800000|2020-03-24 08:50:00|2847|2844.5|2850|2846.5|2853|2851.5|2839.5|2834.5|1058825
1585040100000|2020-03-24 08:55:00|2850.5|2848.5|2864|2863.5|2864.5|2863.5|2850.5|2846.5|201793
1585040400000|2020-03-24 09:00:00|2863.5|2863|2854|2850|2864|2863.5|2852|2850|125016
1585040700000|2020-03-24 09:05:00|2852.5|2850.5|2910|2905|2910|2907|2849|2848|227406
1585041000000|2020-03-24 09:10:00|2909.5|2907|2911|2907.5|2914|2911.5|2898|2894.5|144141
1585041300000|2020-03-24 09:15:00|2910.5|2910|2907|2902.5|2914.5|2914|2896.5|2895|169271
1585041600000|2020-03-24 09:20:00|2906|2902|2929|2925|2930|2929|2905.5|2902|200616
1585041900000|2020-03-24 09:25:00|2928.5|2925.5|2940.5|2935.5|2945|2943.5|2928.5|2925.5|148924
1585042200000|2020-03-24 09:30:00|2938|2934.5|2952|2948.5|2952.5|2951.5|2937|2933|152942
1585042500000|2020-03-24 09:35:00|2952.5|2950|2926|2920.5|2953|2952|2924.5|2920.5|156815
1585042800000|2020-03-24 09:40:00|2923|2921.5|2948|2943|2949|2943|2915|2913|120817
1585043100000|2020-03-24 09:45:00|2949|2943.5|2962.5|2960|2966|2963.5|2947|2943.5|173817
1585043400000|2020-03-24 09:50:00|2962|2961.5|2966.5|2963|2969|2968|2959.5|2959|99854
1585043700000|2020-03-24 09:55:00|2966|2962.5|2967|2964|2978|2973.5|2960.5|2959|137727
1585044000000|2020-03-24 10:00:00|2966.5|2964.5|2959|2956|2966.5|2965|2941|2940|91207
1585044300000|2020-03-24 10:05:00|2958.5|2955.5|2934|2930|2958.5|2956|2934|2930|75448
1585044600000|2020-03-24 10:10:00|2933|2930.5|2909|2906.5|2933|2930.5|2899.5|2896.5|151511
1585044900000|2020-03-24 10:15:00|2908.5|2907|2925|2921.5|2935|2931.5|2906|2905|137692
1585045200000|2020-03-24 10:20:00|2924.5|2920.5|2940|2936.5|2942.5|2940|2920|2917|215655
1585045500000|2020-03-24 10:25:00|2940.5|2938|2979|2977|2979|2977.5|2940.5|2936.5|272939
1585045800000|2020-03-24 10:30:00|2979.5|2977.5|2977|2974|2988.5|2986.5|2976|2973|125159
1585046100000|2020-03-24 10:35:00|2975.5|2973.5|2965|2963.5|2984|2979.5|2963|2960|108082
1585046400000|2020-03-24 10:40:00|2965.5|2963|2956|2954|2972.5|2971|2949|2946|133558
1585046700000|2020-03-24 10:45:00|2955.5|2953.5|2956.5|2955|2959|2957.5|2943.5|2942.5|92414
1585047000000|2020-03-24 10:50:00|2956|2954|2943.5|2941.5|2957.5|2956|2943|2941|99841
1585047300000|2020-03-24 10:55:00|2943|2942|2941.5|2939.5|2946.5|2945|2931.5|2930|109553
1585047600000|2020-03-24 11:00:00|2942|2940|2940|2938|2943|2942|2933.5|2931.5|85270
1585047900000|2020-03-24 11:05:00|2940.5|2938.5|2921.5|2920|2945|2944|2918.5|2918|89524
1585048200000|2020-03-24 11:10:00|2922|2920.5|2943|2941.5|2953|2950|2916.5|2915.5|162532
1585048500000|2020-03-24 11:15:00|2943.5|2941|2917.5|2915|2949.5|2948|2917|2915|135543
1585048800000|2020-03-24 11:20:00|2916.5|2915.5|2899|2897|2932|2929.5|2895|2892|147067
1585049100000|2020-03-24 11:25:00|2899.5|2898|2897.5|2895.5|2905|2904|2895.5|2894|175042
1585049400000|2020-03-24 11:30:00|2897|2895|2900|2899.5|2906.5|2904.5|2896|2894|97831
1585049700000|2020-03-24 11:35:00|2900.5|2899|2899.5|2897.5|2910|2908|2898|2896|183628
1585050000000|2020-03-24 11:40:00|2898|2896.5|2898|2896|2904.5|2903.5|2896.5|2894|120536
1585050300000|2020-03-24 11:45:00|2897.5|2895.5|2904.5|2902.5|2905|2904|2894.5|2893|57458
1585050600000|2020-03-24 11:50:00|2905|2903|2896|2895|2908.5|2906.5|2893|2892|75266
1585050900000|2020-03-24 11:55:00|2895.5|2894|2880|2878.5|2895.5|2894|2875.5|2874|92624
1585051200000|2020-03-24 12:00:00|2881|2879|2870|2869|2881.5|2880|2867.5|2866|102835
1585051500000|2020-03-24 12:05:00|2869.5|2868|2858|2856.5|2870|2869|2852.5|2851.5|104809
1585051800000|2020-03-24 12:10:00|2858.5|2857|2856|2854.5|2859|2858|2852|2850.5|339637
1585052100000|2020-03-24 12:15:00|2856.5|2855|2863.5|2862|2878|2877|2853.5|2852|179367
1585052400000|2020-03-24 12:20:00|2865|2862.5|2873|2870.5|2878|2875.5|2857|2855|146265
1585052700000|2020-03-24 12:25:00|2872.5|2871|2871|2868.5|2875|2874.5|2867|2865|142664
1585053000000|2020-03-24 12:30:00|2870.5|2869|2864.5|2863.5|2880|2879|2864.5|2863|326007
1585053300000|2020-03-24 12:35:00|2864|2863|2875.5|2873.5|2879|2877.5|2860|2858.5|80384
1585053600000|2020-03-24 12:40:00|2876.5|2873|2879.5|2878.5|2881.5|2880|2870|2868|84432
1585053900000|2020-03-24 12:45:00|2880|2879|2884.5|2882.5|2893|2891.5|2878.5|2878|99091
1585054200000|2020-03-24 12:50:00|2884|2881.5|2901|2900|2904.5|2901.5|2879.5|2878.5|144164
1585054500000|2020-03-24 12:55:00|2901.5|2899.5|2890.5|2889|2904.5|2902|2887|2886|95453
1585054800000|2020-03-24 13:00:00|2890|2889.5|2885.5|2883.5|2890.5|2890|2875|2873|107087
1585055100000|2020-03-24 13:05:00|2886|2884|2897.5|2895.5|2898|2897|2883|2882|87869
1585055400000|2020-03-24 13:10:00|2897|2896|2915.5|2914|2919|2917.5|2896.5|2895.5|138300
1585055700000|2020-03-24 13:15:00|2915|2914.5|2921.5|2920|2925.5|2924|2911.5|2910.5|54272
1585056000000|2020-03-24 13:20:00|2922|2921|2952|2950|2953|2952|2921.5|2920.5|120923
1585056300000|2020-03-24 13:25:00|2951.5|2951|2950.5|2949.5|2958.5|2957.5|2946|2944.5|139059
1585056600000|2020-03-24 13:30:00|2951|2950|2961.5|2959|2966|2963.5|2935.5|2935|164937
1585056900000|2020-03-24 13:35:00|2962|2959.5|2958.5|2955.5|2975|2972|2954.5|2952|143269
1585057200000|2020-03-24 13:40:00|2957|2955|2952.5|2950.5|2960|2959|2939|2936|220655
1585057500000|2020-03-24 13:45:00|2953|2951|2948.5|2946|2957|2955|2930|2929.5|220668
1585057800000|2020-03-24 13:50:00|2948|2946.5|2948.5|2945.5|2950|2948|2934|2932|154495
1585058100000|2020-03-24 13:55:00|2949|2945|2934.5|2933|2949|2947.5|2925|2923|120191
1585058400000|2020-03-24 14:00:00|2935|2933.5|2934.5|2932|2941.5|2939|2923|2920|162676
1585058700000|2020-03-24 14:05:00|2935|2933|2929|2926.5|2945|2942.5|2926.5|2925|126364
1585059000000|2020-03-24 14:10:00|2928.5|2927|2935.5|2934|2935.5|2934.5|2920.5|2920|263994
1585059300000|2020-03-24 14:15:00|2936.5|2934.5|2949.5|2948|2953|2952|2932.5|2931|212296
1585059600000|2020-03-24 14:20:00|2950|2948.5|2958|2956|2958|2956.5|2944|2942|197379
1585059900000|2020-03-24 14:25:00|2959|2956.5|2966.5|2965|2973.5|2971|2957|2955|450973
1585060200000|2020-03-24 14:30:00|2966|2964.5|2948.5|2947.5|2974|2973.5|2945|2942|291760
1585060500000|2020-03-24 14:35:00|2949.5|2948|2951|2950|2952|2950.5|2938.5|2937|197896
1585060800000|2020-03-24 14:40:00|2950.5|2949.5|2949.5|2946.5|2958|2957|2947.5|2944.5|211581
1585061100000|2020-03-24 14:45:00|2950|2947|2935|2933.5|2957|2954.5|2933.5|2932|239265
1585061400000|2020-03-24 14:50:00|2934|2933|2913|2912|2934|2933|2907.5|2905.5|141769
1585061700000|2020-03-24 14:55:00|2912.5|2911.5|2914|2912|2927|2925.5|2903.5|2902|156732
1585062000000|2020-03-24 15:00:00|2912.5|2912.5|2921|2919.5|2931|2930|2912.5|2911.5|197467
1585062300000|2020-03-24 15:05:00|2921.5|2920|2908.5|2907|2922|2921|2904|2903|139364
1585062600000|2020-03-24 15:10:00|2909|2907.5|2913.5|2911.5|2925|2922.5|2907.5|2906|194448
1585062900000|2020-03-24 15:15:00|2913|2911|2930|2928.5|2933.5|2931|2901.5|2901|233911
1585063200000|2020-03-24 15:20:00|2929.5|2928|2934|2932|2940|2938|2925|2923.5|127166
1585063500000|2020-03-24 15:25:00|2934.5|2932.5|2936|2934.5|2940.5|2939.5|2929.5|2928.5|363546
1585063800000|2020-03-24 15:30:00|2937|2935|2945.5|2943|2946|2945.5|2929.5|2928.5|196401
1585064100000|2020-03-24 15:35:00|2946|2944|2957.5|2955.5|2958|2956.5|2943.5|2943|179434
1585064400000|2020-03-24 15:40:00|2957|2956|2964.5|2963.5|2968|2966.5|2954|2952.5|158981
1585064700000|2020-03-24 15:45:00|2965|2962.5|2957|2956|2967|2965.5|2952|2950.5|175120
1585065000000|2020-03-24 15:50:00|2957.5|2956.5|2955.5|2954.5|2962|2961|2948.5|2947.5|238101
1585065300000|2020-03-24 15:55:00|2956|2955|2981|2980|2982|2981|2955.5|2955|322419
1585065600000|2020-03-24 16:00:00|2981.5|2979.5|2989|2987.5|2990|2989|2977|2975|236819
1585065900000|2020-03-24 16:05:00|2989.5|2987|2987.5|2986.5|2991|2990.5|2975.5|2974.5|283271
1585066200000|2020-03-24 16:10:00|2987|2986|2977|2975.5|2990|2989.5|2969.5|2968.5|156736
1585066500000|2020-03-24 16:15:00|2976.5|2975|2984.5|2983.5|2988|2986|2970|2969|228944
1585066800000|2020-03-24 16:20:00|2984|2982.5|2987.5|2986.5|2988.5|2988|2979|2978.5|242583
1585067100000|2020-03-24 16:25:00|2988|2987|3022.5|3018.5|3024|3022|2987.5|2987|369360
1585123200000|2020-03-25 08:00:00|3180|3174.5|3140|3133|3187|3183|3120|3116.5|273767
1585123500000|2020-03-25 08:05:00|3141.5|3136.5|3095|3091|3146.5|3145.5|3092.5|3090|239969
1585123800000|2020-03-25 08:10:00|3091|3090|3031|3024|3091.5|3090|3013|3010|255011
1585124100000|2020-03-25 08:15:00|3030.5|3026|3030|3025.5|3044|3037|3015.5|3013|190641
1585124400000|2020-03-25 08:20:00|3029.5|3026|3035.5|3033|3048|3044|3014|3011|211649
1585124700000|2020-03-25 08:25:00|3035|3032.5|3060|3056.5|3068|3067.5|3028|3025|229373
1585125000000|2020-03-25 08:30:00|3061|3058|3098.5|3095|3099.5|3097|3058.5|3055.5|184511
1585125300000|2020-03-25 08:35:00|3099|3095.5|3107|3104.5|3122.5|3121|3090|3085|273023
1585125600000|2020-03-25 08:40:00|3108|3105|3142|3139.5|3142|3141|3103|3100|214324
1585125900000|2020-03-25 08:45:00|3141.5|3140|3163.5|3161|3163.5|3161|3138|3136|236220
1585126200000|2020-03-25 08:50:00|3164|3163.5|3171.5|3168.5|3179|3178|3150|3147|226020
1585126500000|2020-03-25 08:55:00|3168.5|3167.5|3183|3179.5|3196|3194|3165|3160|149518
1585126800000|2020-03-25 09:00:00|3185.5|3180|3200|3198|3205|3200.5|3179.5|3178|171051
1585127100000|2020-03-25 09:05:00|3199|3196|3238|3234.5|3240|3237|3197.5|3196|125291
1585127400000|2020-03-25 09:10:00|3237.5|3234|3248|3244|3248.5|3246.5|3231|3228|116975
1585127700000|2020-03-25 09:15:00|3245|3243.5|3207.5|3204.5|3250|3244|3207.5|3204.5|159943
1585128000000|2020-03-25 09:20:00|3208|3206|3218|3213|3227|3222.5|3189.5|3187.5|258657
1585128300000|2020-03-25 09:25:00|3218.5|3213.5|3242.5|3238|3248|3245.5|3212.5|3211|174208
1585128600000|2020-03-25 09:30:00|3243.5|3238.5|3247|3243.5|3250|3249.5|3234.5|3234|180045
1585128900000|2020-03-25 09:35:00|3245|3243|3247.5|3245|3248|3245.5|3234|3231|149505
1585129200000|2020-03-25 09:40:00|3247|3244.5|3202.5|3199.5|3247|3245.5|3199|3197.5|185332
1585129500000|2020-03-25 09:45:00|3201|3200|3214|3211.5|3222.5|3219|3200|3198|177252
1585129800000|2020-03-25 09:50:00|3214.5|3211|3193.5|3190|3217|3214.5|3192|3187|239174
1585130100000|2020-03-25 09:55:00|3192|3189|3167.5|3160.5|3193.5|3190.5|3129.5|3126|218468
1585130400000|2020-03-25 10:00:00|3167|3161|3159.5|3156|3167.5|3164.5|3149|3143.5|87581
1585130700000|2020-03-25 10:05:00|3159|3155.5|3139.5|3134|3164|3160.5|3136.5|3133|107096
1585131000000|2020-03-25 10:10:00|3140|3134.5|3159|3155.5|3162|3159|3133|3130.5|176527
1585131300000|2020-03-25 10:15:00|3158.5|3155|3138|3136|3165|3162.5|3118.5|3116|165060
1585131600000|2020-03-25 10:20:00|3137|3135.5|3147|3144|3150|3148|3124.5|3123.5|140849
1585131900000|2020-03-25 10:25:00|3147.5|3144.5|3156.5|3152.5|3174|3171.5|3143|3140|189999
1585132200000|2020-03-25 10:30:00|3156|3152|3143.5|3142|3164.5|3163.5|3142|3140|105964
1585132500000|2020-03-25 10:35:00|3142|3141|3158|3156|3160|3159.5|3136.5|3133.5|203845
1585132800000|2020-03-25 10:40:00|3158.5|3155|3155|3152.5|3160|3159.5|3141.5|3138.5|200524
1585133100000|2020-03-25 10:45:00|3154.5|3152|3143|3141|3154.5|3152|3126.5|3123|453165
1585133400000|2020-03-25 10:50:00|3142.5|3141.5|3131|3128.5|3148.5|3146.5|3120|3117.5|234815
1585133700000|2020-03-25 10:55:00|3130.5|3128|3084.5|3081.5|3134|3131|3081|3080.5|261833
1585134000000|2020-03-25 11:00:00|3085.5|3082.5|3136|3133|3138|3135.5|3084|3080|216951
1585134300000|2020-03-25 11:05:00|3135.5|3134|3178.5|3175.5|3195|3191.5|3135.5|3133|181848
1585134600000|2020-03-25 11:10:00|3178|3175|3154|3150.5|3178|3175.5|3150|3145|195650
1585134900000|2020-03-25 11:15:00|3155|3153|3156|3151|3174|3169.5|3122|3118|139414
1585135200000|2020-03-25 11:20:00|3157.5|3151.5|3170|3166|3175|3172.5|3144.5|3143.5|122605
1585135500000|2020-03-25 11:25:00|3172.5|3166.5|3185|3181|3193|3190|3169.5|3166|127732
1585135800000|2020-03-25 11:30:00|3183|3183|3155|3150.5|3204|3201.5|3153.5|3150.5|130572
1585136100000|2020-03-25 11:35:00|3154.5|3150|3155.5|3151.5|3160.5|3157.5|3137|3132.5|111619
1585136400000|2020-03-25 11:40:00|3157.5|3151|3193|3189|3195|3191.5|3156|3151|46537
1585136700000|2020-03-25 11:45:00|3192|3189.5|3190|3186|3198|3194|3172.5|3171|108672
1585137000000|2020-03-25 11:50:00|3190.5|3186.5|3173.5|3170.5|3192|3189|3171.5|3168|95947
1585137300000|2020-03-25 11:55:00|3175|3171|3193.5|3190.5|3193.5|3190.5|3154|3153.5|71621
1585137600000|2020-03-25 12:00:00|3195|3191|3206.5|3203|3208|3207|3186|3183|85282
1585137900000|2020-03-25 12:05:00|3207|3204.5|3191.5|3188.5|3208|3205.5|3184|3183.5|103704
1585138200000|2020-03-25 12:10:00|3190.5|3188|3170|3167|3195|3194|3162.5|3160|112578
1585138500000|2020-03-25 12:15:00|3169|3166.5|3154|3151|3171.5|3169|3148.5|3145|132335
1585138800000|2020-03-25 12:20:00|3153.5|3150.5|3158|3156|3160|3158|3146.5|3144.5|161934
1585139100000|2020-03-25 12:25:00|3157.5|3155.5|3154|3151|3160|3157.5|3144.5|3143.5|94874
1585139400000|2020-03-25 12:30:00|3152.5|3150.5|3151.5|3150|3158.5|3157|3144.5|3143|151548
1585139700000|2020-03-25 12:35:00|3151|3149.5|3122.5|3119.5|3157|3155.5|3119|3117.5|159286
1585140000000|2020-03-25 12:40:00|3121.5|3119|3148|3145|3148|3145|3121|3119|140319
1585140300000|2020-03-25 12:45:00|3147|3144.5|3142|3140|3150|3148|3137.5|3135|154933
1585140600000|2020-03-25 12:50:00|3141.5|3139|3148|3145.5|3150|3149|3138|3136.5|131050
1585140900000|2020-03-25 12:55:00|3148.5|3146|3155|3151|3160|3157.5|3145.5|3142.5|133983
1585141200000|2020-03-25 13:00:00|3153.5|3151.5|3147|3144|3157|3153.5|3142|3140|213569
1585141500000|2020-03-25 13:05:00|3145.5|3143.5|3142.5|3141|3149|3146.5|3135|3133|168267
1585141800000|2020-03-25 13:10:00|3143|3141.5|3155.5|3152.5|3160|3158|3140|3137|141300
1585142100000|2020-03-25 13:15:00|3155|3152|3156.5|3154|3159|3157|3148.5|3145.5|101993
1585142400000|2020-03-25 13:20:00|3157|3154.5|3152|3149.5|3158.5|3156.5|3147|3144.5|294831
1585142700000|2020-03-25 13:25:00|3151|3149|3155.5|3153.5|3157.5|3155|3147|3145|102950
1585143000000|2020-03-25 13:30:00|3155|3152.5|3156.5|3154|3160|3159.5|3133.5|3131.5|852336
1585143300000|2020-03-25 13:35:00|3155.5|3153|3184.5|3180|3184.5|3182|3145.5|3142|178197
1585143600000|2020-03-25 13:40:00|3184|3179.5|3172.5|3168|3192|3189.5|3159|3158|126275
1585143900000|2020-03-25 13:45:00|3172|3167|3150.5|3147.5|3173|3168.5|3144|3140.5|137853
1585144200000|2020-03-25 13:50:00|3150|3146.5|3120|3115|3154.5|3152|3108.5|3105|198697
1585144500000|2020-03-25 13:55:00|3117.5|3114.5|3118|3112.5|3139.5|3134.5|3107.5|3105|112530
1585144800000|2020-03-25 14:00:00|3114.5|3112|3105|3101.5|3120|3115.5|3100.5|3097.5|305025
1585145100000|2020-03-25 14:05:00|3105.5|3102.5|3112.5|3109|3120|3116.5|3098.5|3096|241428
1585145400000|2020-03-25 14:10:00|3114.5|3109.5|3104|3100.5|3117|3113.5|3099.5|3097.5|203772
1585145700000|2020-03-25 14:15:00|3104.5|3101.5|3112|3109|3120.5|3118|3101.5|3099.5|169191
1585146000000|2020-03-25 14:20:00|3113.5|3109.5|3114|3111|3125|3124|3107.5|3105.5|170401
1585146300000|2020-03-25 14:25:00|3113.5|3110.5|3134.5|3131|3138|3135.5|3108|3105.5|128129
1585146600000|2020-03-25 14:30:00|3134|3130.5|3159|3154|3165.5|3165|3134|3130.5|111879
1585146900000|2020-03-25 14:35:00|3159.5|3154.5|3197|3192|3205|3204|3151|3147.5|178197
1585147200000|2020-03-25 14:40:00|3197.5|3192.5|3206|3202.5|3229|3225.5|3195|3192.5|134418
1585147500000|2020-03-25 14:45:00|3206.5|3204|3207.5|3204|3213.5|3210.5|3191|3190|356306
1585147800000|2020-03-25 14:50:00|3207|3203.5|3211|3207.5|3223|3220.5|3204.5|3200.5|279793
1585148100000|2020-03-25 14:55:00|3212|3207|3238|3234|3248.5|3248|3206.5|3202.5|253926
1585148400000|2020-03-25 15:00:00|3237|3233|3249|3244.5|3265|3262.5|3231|3226.5|767189
1585148700000|2020-03-25 15:05:00|3247|3247|3268|3265|3271.5|3269.5|3239|3238|227870
1585149000000|2020-03-25 15:10:00|3266.5|3263.5|3265|3262|3272|3270|3253|3250.5|284830
1585149300000|2020-03-25 15:15:00|3267|3263|3260.5|3257.5|3271|3269.5|3256|3252.5|191036
1585149600000|2020-03-25 15:20:00|3260|3257|3262.5|3259.5|3265|3263.5|3251|3248|342132
1585149900000|2020-03-25 15:25:00|3262|3260|3276|3273.5|3276.5|3276|3257.5|3255|176817
1585150200000|2020-03-25 15:30:00|3276.5|3274.5|3312|3308.5|3312|3311.5|3274|3271|272781
1585150500000|2020-03-25 15:35:00|3311.5|3308|3284|3281|3313.5|3311|3280.5|3278.5|321126
1585150800000|2020-03-25 15:40:00|3285.5|3281.5|3262|3260|3288.5|3287.5|3256|3254|121538
1585151100000|2020-03-25 15:45:00|3261|3258.5|3262.5|3260|3265|3263|3238.5|3237|134604
1585151400000|2020-03-25 15:50:00|3263|3260.5|3227.5|3223.5|3268.5|3267.5|3224|3220.5|179145
1585151700000|2020-03-25 15:55:00|3228|3224.5|3246.5|3244.5|3249|3248|3218|3216.5|165799
1585152000000|2020-03-25 16:00:00|3247|3246.5|3263|3261|3263.5|3262|3242|3240.5|225430
1585152300000|2020-03-25 16:05:00|3262.5|3261.5|3258|3256|3266.5|3265.5|3251|3250|236243
1585152600000|2020-03-25 16:10:00|3258.5|3256.5|3259.5|3257.5|3264|3262.5|3252.5|3251.5|209035
1585152900000|2020-03-25 16:15:00|3259|3258|3265.5|3264.5|3268.5|3267.5|3255|3253.5|287160
1585153200000|2020-03-25 16:20:00|3266|3265|3284.5|3284|3285|3284.5|3265.5|3264.5|232688
1585153500000|2020-03-25 16:25:00|3285|3284.5|3292.5|3289|3298.5|3297|3284.5|3284|305348
1585209600000|2020-03-26 08:00:00|3159|2101|3149.5|3140|3159|3151|3110|2101|205027
1585209900000|2020-03-26 08:05:00|3149|3140.5|3164|3159|3179|3175|3142.5|3140|224837
1585210200000|2020-03-26 08:10:00|3161.5|3158|3127|3122|3168|3166.5|3123.5|3120|168333
1585210500000|2020-03-26 08:15:00|3128|3124.5|3075.5|3072|3139|3134|3063|3060|228066
1585210800000|2020-03-26 08:20:00|3075|3069.5|3093.5|3090|3106|3102.5|3064|3059|210129
1585211100000|2020-03-26 08:25:00|3092|3088.5|3107|3102|3118|3112.5|3084.5|3082|184972
1585211400000|2020-03-26 08:30:00|3106.5|3101.5|3118|3110.5|3135.5|3128.5|3099|3096.5|129980
1585211700000|2020-03-26 08:35:00|3118.5|3111|3115|3111|3124|3120.5|3093|3090.5|132690
1585212000000|2020-03-26 08:40:00|3116|3113|3119|3113.5|3122|3118.5|3093|3090|145049
1585212300000|2020-03-26 08:45:00|3118.5|3112.5|3115|3110.5|3122|3115.5|3105.5|3102.5|125017
1585212600000|2020-03-26 08:50:00|3113|3110|3128|3125|3128|3125|3106|3105|157992
1585212900000|2020-03-26 08:55:00|3127.5|3125.5|3141|3137.5|3143|3140.5|3115|3112|117990
1585213200000|2020-03-26 09:00:00|3142.5|3139|3182|3176.5|3182|3179|3135.5|3134|126802
1585213500000|2020-03-26 09:05:00|3183.5|3179|3169|3165.5|3184.5|3182.5|3161.5|3158|92683
1585213800000|2020-03-26 09:10:00|3167.5|3166|3151.5|3149|3176.5|3174|3148.5|3146|147290
1585214100000|2020-03-26 09:15:00|3150.5|3148.5|3154.5|3151|3159|3158|3144|3142|101016
1585214400000|2020-03-26 09:20:00|3153.5|3150.5|3158.5|3155|3164.5|3164|3145|3143|106387
1585214700000|2020-03-26 09:25:00|3157|3154.5|3146.5|3143|3159.5|3157|3142.5|3140|150108
1585215000000|2020-03-26 09:30:00|3146|3144.5|3153|3150.5|3159.5|3156.5|3140|3139|124103
1585215300000|2020-03-26 09:35:00|3152.5|3150|3150|3149|3155|3152.5|3134|3133|106985
1585215600000|2020-03-26 09:40:00|3149.5|3148|3151|3149|3159|3156.5|3141|3140|74367
1585215900000|2020-03-26 09:45:00|3150.5|3148|3170|3168|3170|3169|3148|3147|90272
1585216200000|2020-03-26 09:50:00|3169.5|3168.5|3155.5|3152|3171.5|3170.5|3150|3148|109033
1585216500000|2020-03-26 09:55:00|3156|3152.5|3155.5|3154|3158|3156|3148|3147.5|71873
1585216800000|2020-03-26 10:00:00|3156|3155|3155|3153|3160|3158.5|3148.5|3148|100765
1585217100000|2020-03-26 10:05:00|3154.5|3152.5|3156|3154|3162|3160.5|3148|3147|56984
1585217400000|2020-03-26 10:10:00|3155.5|3154.5|3152|3150|3158.5|3157.5|3148.5|3147|78707
1585217700000|2020-03-26 10:15:00|3151.5|3150.5|3147|3145.5|3153.5|3151.5|3138|3137|86047
1585218000000|2020-03-26 10:20:00|3147.5|3146|3143|3141.5|3151.5|3149.5|3139.5|3138|78281
1585218300000|2020-03-26 10:25:00|3142.5|3142|3154.5|3152.5|3154.5|3153.5|3141.5|3140.5|94729
1585218600000|2020-03-26 10:30:00|3154|3153|3173.5|3171.5|3174.5|3171.5|3152.5|3151.5|135666
1585218900000|2020-03-26 10:35:00|3172.5|3171|3195.5|3193.5|3195.5|3193.5|3171|3168|168381
1585219200000|2020-03-26 10:40:00|3196.5|3196|3182|3179.5|3199.5|3198.5|3177|3175.5|116196
1585219500000|2020-03-26 10:45:00|3181.5|3179|3180|3178|3191.5|3188.5|3177|3175|432774
1585219800000|2020-03-26 10:50:00|3179.5|3178.5|3158|3155.5|3183.5|3181|3158|3155.5|56062
1585220100000|2020-03-26 10:55:00|3157.5|3155|3156|3153.5|3164.5|3161|3149|3146.5|50204
1585220400000|2020-03-26 11:00:00|3155.5|3153|3154.5|3152.5|3162.5|3161|3150.5|3149.5|86791
1585220700000|2020-03-26 11:05:00|3154|3151.5|3153.5|3152|3155.5|3154.5|3143.5|3141|76401
1585221000000|2020-03-26 11:10:00|3154|3152.5|3144.5|3143.5|3159.5|3157.5|3144|3142.5|77801
1585221300000|2020-03-26 11:15:00|3145|3144|3164|3162|3170|3168|3145|3144|49296
1585221600000|2020-03-26 11:20:00|3165|3162.5|3166.5|3164|3175|3173.5|3162|3160|1047073
1585221900000|2020-03-26 11:25:00|3167|3164.5|3167|3165|3174|3173|3165.5|3163|223813
1585222200000|2020-03-26 11:30:00|3166.5|3164.5|3178|3176.5|3179.5|3177.5|3164.5|3163.5|43700
1585222500000|2020-03-26 11:35:00|3177.5|3175.5|3181.5|3180|3183|3182.5|3176|3174.5|80099
1585222800000|2020-03-26 11:40:00|3181|3179.5|3163.5|3162.5|3182.5|3181.5|3160|3158.5|208788
1585223100000|2020-03-26 11:45:00|3164|3162|3152|3151|3165.5|3164.5|3151.5|3150.5|113934
1585223400000|2020-03-26 11:50:00|3152.5|3151.5|3145.5|3144|3152.5|3151.5|3141|3140|121241
1585223700000|2020-03-26 11:55:00|3146|3144.5|3153|3152|3153.5|3152.5|3146|3144.5|96262
1585224000000|2020-03-26 12:00:00|3153.5|3152.5|3149.5|3148|3158|3157|3143|3142|155961
1585224300000|2020-03-26 12:05:00|3149|3147.5|3145|3143.5|3152|3151|3140|3139|153769
1585224600000|2020-03-26 12:10:00|3144.5|3143|3137.5|3136.5|3145|3144|3135|3132.5|120087
1585224900000|2020-03-26 12:15:00|3137|3136|3157|3155|3160|3159|3135.5|3135|77362
1585225200000|2020-03-26 12:20:00|3155.5|3154.5|3141.5|3140|3159.5|3157.5|3141.5|3140|85204
1585225500000|2020-03-26 12:25:00|3142|3140.5|3130.5|3128.5|3146.5|3145.5|3126|3125|144216
1585225800000|2020-03-26 12:30:00|3130|3128|3156.5|3152.5|3160|3158|3124|3122|245442
1585226100000|2020-03-26 12:35:00|3156|3152|3163|3160|3169.5|3167.5|3154|3150.5|46174
1585226400000|2020-03-26 12:40:00|3163.5|3160.5|3154|3152|3170|3167.5|3153.5|3151.5|34692
1585226700000|2020-03-26 12:45:00|3155|3151.5|3163|3160|3164|3160|3148.5|3146|237257
1585227000000|2020-03-26 12:50:00|3162.5|3159.5|3154.5|3152|3166|3162.5|3153|3151|37483
1585227300000|2020-03-26 12:55:00|3155|3153.5|3164|3161|3175.5|3173.5|3151.5|3150|36418
1585227600000|2020-03-26 13:00:00|3165|3162.5|3166|3163|3166.5|3164.5|3151|3147|38992
1585227900000|2020-03-26 13:05:00|3166.5|3163.5|3191.5|3188.5|3192.5|3191.5|3158.5|3155.5|48216
1585228200000|2020-03-26 13:10:00|3192|3189.5|3188.5|3185|3202|3199.5|3184|3181.5|101125
1585228500000|2020-03-26 13:15:00|3188|3184.5|3173|3168.5|3188|3184.5|3162|3161.5|299703
1585228800000|2020-03-26 13:20:00|3175|3169|3180|3176.5|3181.5|3180|3169|3165.5|1039860
1585229100000|2020-03-26 13:25:00|3179.5|3177|3184|3181|3199|3196.5|3177.5|3174|89502
1585229400000|2020-03-26 13:30:00|3185|3181.5|3196.5|3193.5|3208.5|3206|3179|3177.5|1169573
1585229700000|2020-03-26 13:35:00|3196|3193|3218|3214|3220|3218.5|3189|3185|182648
1585230000000|2020-03-26 13:40:00|3218.5|3216|3206.5|3203|3221|3220.5|3198|3193.5|374400
1585230300000|2020-03-26 13:45:00|3206|3203.5|3200.5|3196|3211.5|3210|3187.5|3184.5|101157
1585230600000|2020-03-26 13:50:00|3201|3196.5|3221.5|3218|3223.5|3223|3188|3185|96915
1585230900000|2020-03-26 13:55:00|3220|3217|3220.5|3218.5|3237.5|3235.5|3218|3216.5|157289
1585231200000|2020-03-26 14:00:00|3220|3218|3202|3199|3225|3221.5|3186.5|3186|94774
1585231500000|2020-03-26 14:05:00|3203.5|3199.5|3236|3233.5|3236|3235|3200|3199|73520
1585231800000|2020-03-26 14:10:00|3235.5|3233|3232.5|3229.5|3249|3248|3230.5|3227|81460
1585232100000|2020-03-26 14:15:00|3232|3228.5|3260|3256.5|3262.5|3261|3230|3227|178684
1585232400000|2020-03-26 14:20:00|3260.5|3257|3224|3221|3264|3263|3224|3220.5|248613
1585232700000|2020-03-26 14:25:00|3223.5|3220.5|3185.5|3183|3230|3229|3185.5|3183|216534
1585233000000|2020-03-26 14:30:00|3187|3183.5|3222.5|3220|3223|3221.5|3185.5|3183|121485
1585233300000|2020-03-26 14:35:00|3223|3219.5|3207|3204|3226|3224|3203.5|3201|153875
1585233600000|2020-03-26 14:40:00|3206.5|3203.5|3202|3199|3207|3206|3189.5|3188.5|145822
1585233900000|2020-03-26 14:45:00|3201.5|3198.5|3186.5|3184|3206.5|3205|3177|3176|91912
1585234200000|2020-03-26 14:50:00|3186|3183|3180|3178|3187|3184.5|3171.5|3170|94480
1585234500000|2020-03-26 14:55:00|3179.5|3177|3190|3188|3195.5|3194|3170|3168|105653
1585234800000|2020-03-26 15:00:00|3191|3188.5|3193.5|3191.5|3194|3192.5|3174.5|3171.5|668099
1585235100000|2020-03-26 15:05:00|3192.5|3191|3191|3189|3199.5|3197|3188|3186|150946
1585235400000|2020-03-26 15:10:00|3190.5|3188.5|3189.5|3187.5|3198.5|3196.5|3185.5|3184|529936
1585235700000|2020-03-26 15:15:00|3189|3188|3201.5|3201|3203|3202|3188|3186|102930
1585236000000|2020-03-26 15:20:00|3202|3201.5|3205.5|3204|3207|3206|3196|3194.5|126827
1585236300000|2020-03-26 15:25:00|3205|3204.5|3235|3233|3236.5|3235|3204|3203|328952
1585236600000|2020-03-26 15:30:00|3234.5|3233.5|3242.5|3241|3248.5|3246|3232.5|3232|490901
1585236900000|2020-03-26 15:35:00|3243|3241.5|3233|3231.5|3245|3242.5|3225|3224.5|168732
1585237200000|2020-03-26 15:40:00|3234|3232|3240.5|3239|3246|3245|3229|3228|255255
1585237500000|2020-03-26 15:45:00|3240|3238.5|3243|3242|3248|3246|3236.5|3235|150537
1585237800000|2020-03-26 15:50:00|3243.5|3242.5|3278.5|3277|3282|3280.5|3240|3239|630096
1585238100000|2020-03-26 15:55:00|3278|3276.5|3249|3248.5|3278.5|3277|3240.5|3239.5|438542
1585238400000|2020-03-26 16:00:00|3249.5|3247|3271|3270|3273.5|3272|3248|3247|185534
1585238700000|2020-03-26 16:05:00|3271.5|3270.5|3275.5|3275|3279|3278|3264.5|3264|235965
1585239000000|2020-03-26 16:10:00|3276|3275.5|3281|3280|3285|3284|3266.5|3266|367514
1585239300000|2020-03-26 16:15:00|3281.5|3280.5|3257.5|3256|3284|3282.5|3254.5|3254|286721
1585239600000|2020-03-26 16:20:00|3258.5|3256.5|3288.5|3287.5|3290|3289.5|3254.5|3254|145633
1585239900000|2020-03-26 16:25:00|3289|3288|3290.5|3287|3308|3306.5|3288.5|3285.5|232957
1585296000000|2020-03-27 08:00:00|3239|3142|3178.5|3174.5|3239|3189|3151.5|3142|227197
1585296300000|2020-03-27 08:05:00|3179|3175|3179.5|3177.5|3200|3198.5|3168|3167|171585
1585296600000|2020-03-27 08:10:00|3178.5|3176.5|3195|3190|3204|3202.5|3174.5|3174|174038
1585296900000|2020-03-27 08:15:00|3196.5|3192.5|3184.5|3181|3203.5|3201.5|3182|3180|194213
1585297200000|2020-03-27 08:20:00|3184|3180.5|3192|3190.5|3194.5|3193|3178.5|3176.5|176601
1585297500000|2020-03-27 08:25:00|3191.5|3188.5|3169.5|3166.5|3192|3190|3166|3163.5|223287
1585297800000|2020-03-27 08:30:00|3169|3166|3178|3175|3190|3187.5|3168|3165|413879
1585298100000|2020-03-27 08:35:00|3178.5|3175.5|3179|3177|3188|3186|3177|3175|141432
1585298400000|2020-03-27 08:40:00|3179.5|3177.5|3169.5|3168.5|3187|3183.5|3169|3168|187503
1585298700000|2020-03-27 08:45:00|3169|3169|3175.5|3173.5|3182|3180|3169|3168|162030
1585299000000|2020-03-27 08:50:00|3175|3173|3159|3158|3183|3181|3150.5|3150|233174
1585299300000|2020-03-27 08:55:00|3159.5|3158.5|3173|3170.5|3174.5|3171|3155.5|3154.5|104589
1585299600000|2020-03-27 09:00:00|3173.5|3171|3201|3199|3210|3208|3173|3171|155578
1585299900000|2020-03-27 09:05:00|3200|3197.5|3187.5|3185|3206|3205|3175.5|3175|63540
1585300200000|2020-03-27 09:10:00|3186|3184.5|3206.5|3205.5|3207|3205.5|3178.5|3177|238060
1585300500000|2020-03-27 09:15:00|3207.5|3205|3196|3194|3234|3232.5|3196|3193.5|139738
1585300800000|2020-03-27 09:20:00|3195.5|3193|3179|3175.5|3201.5|3199|3174|3172|89602
1585301100000|2020-03-27 09:25:00|3178.5|3176|3167|3163.5|3180|3179.5|3162|3160.5|65432
1585301400000|2020-03-27 09:30:00|3165|3162.5|3164.5|3162.5|3169|3167.5|3157.5|3155.5|51209
1585301700000|2020-03-27 09:35:00|3165|3163|3159|3158|3175|3173|3154.5|3153.5|166569
1585302000000|2020-03-27 09:40:00|3158.5|3157.5|3168|3166|3174|3170.5|3157|3155|75428
1585302300000|2020-03-27 09:45:00|3169|3166.5|3177.5|3175.5|3180|3178|3166|3163.5|47346
1585302600000|2020-03-27 09:50:00|3177|3176.5|3175.5|3173|3187|3185.5|3174.5|3172|48787
1585302900000|2020-03-27 09:55:00|3176|3173.5|3182.5|3180.5|3194.5|3194|3169|3166|58555
1585303200000|2020-03-27 10:00:00|3183|3181|3175.5|3173.5|3183|3181|3167.5|3166|88986
1585303500000|2020-03-27 10:05:00|3175|3173|3172.5|3170.5|3185.5|3183.5|3168.5|3167.5|67901
1585303800000|2020-03-27 10:10:00|3173|3171|3157.5|3156|3173|3171|3153.5|3152|104898
1585304100000|2020-03-27 10:15:00|3157|3155.5|3158|3156.5|3158.5|3156.5|3151.5|3150|53527
1585304400000|2020-03-27 10:20:00|3157.5|3157|3170|3168.5|3178|3175.5|3157.5|3157|120534
1585304700000|2020-03-27 10:25:00|3170.5|3169|3176|3174.5|3177.5|3176|3169|3167.5|166525
1585305000000|2020-03-27 10:30:00|3175.5|3175|3193.5|3192|3195|3193|3175|3175|110146
1585305300000|2020-03-27 10:35:00|3194|3192.5|3198.5|3197|3205.5|3204|3188|3186|190920
1585305600000|2020-03-27 10:40:00|3198|3196.5|3209.5|3209|3210|3209|3193.5|3192|95777
1585305900000|2020-03-27 10:45:00|3210|3209.5|3192.5|3190.5|3210|3209.5|3191.5|3189.5|159023
1585306200000|2020-03-27 10:50:00|3191.5|3189.5|3166.5|3166|3192.5|3190|3162|3161.5|273572
1585306500000|2020-03-27 10:55:00|3167|3165.5|3165.5|3164|3183|3181.5|3162.5|3162|920633
1585306800000|2020-03-27 11:00:00|3165|3163.5|3187|3185|3187|3185.5|3163|3162|169189
1585307100000|2020-03-27 11:05:00|3186|3184|3197.5|3196|3206|3204|3184|3183.5|104229
1585307400000|2020-03-27 11:10:00|3198.5|3196.5|3196|3194.5|3209|3208|3193.5|3192|137212
1585307700000|2020-03-27 11:15:00|3195.5|3193.5|3182.5|3181|3197.5|3196.5|3176.5|3175|125703
1585308000000|2020-03-27 11:20:00|3182|3180.5|3175.5|3174|3190.5|3188.5|3175.5|3173.5|283341
1585308300000|2020-03-27 11:25:00|3175|3173.5|3167.5|3166|3181|3179|3166.5|3165.5|106488
1585308600000|2020-03-27 11:30:00|3168|3166.5|3167.5|3166.5|3170|3168|3159.5|3159|115863
1585308900000|2020-03-27 11:35:00|3168|3167|3174.5|3172|3176.5|3175.5|3163|3162|217028
1585309200000|2020-03-27 11:40:00|3174|3172.5|3196.5|3195|3198|3196.5|3173.5|3172.5|92113
1585309500000|2020-03-27 11:45:00|3197|3195.5|3190.5|3188.5|3204|3202.5|3189|3188|96332
1585309800000|2020-03-27 11:50:00|3190|3188|3180.5|3179.5|3195|3192.5|3172|3170.5|102716
1585310100000|2020-03-27 11:55:00|3181|3179|3182.5|3181|3185.5|3183|3176|3175|118009
1585310400000|2020-03-27 12:00:00|3183|3181.5|3182.5|3181|3185|3184|3174.5|3173.5|211559
1585310700000|2020-03-27 12:05:00|3181|3180.5|3180|3178.5|3184.5|3183.5|3175|3173.5|335541
1585311000000|2020-03-27 12:10:00|3179.5|3178|3167.5|3166|3183|3181.5|3166|3165.5|160424
1585311300000|2020-03-27 12:15:00|3167|3165.5|3193.5|3192.5|3196.5|3194.5|3165.5|3164.5|220977
1585311600000|2020-03-27 12:20:00|3193|3192|3199|3197.5|3199.5|3198.5|3189|3187.5|381279
1585311900000|2020-03-27 12:25:00|3198.5|3198|3199.5|3198|3210.5|3210|3197.5|3196|124243
1585312200000|2020-03-27 12:30:00|3200|3198.5|3198.5|3197|3204.5|3203|3193.5|3192.5|98596
1585312500000|2020-03-27 12:35:00|3199|3197.5|3193.5|3192.5|3215|3213|3192.5|3190.5|114532
1585312800000|2020-03-27 12:40:00|3194|3193|3197|3195.5|3201|3200.5|3189|3187.5|54271
1585313100000|2020-03-27 12:45:00|3197.5|3196|3181|3180|3198|3196.5|3177.5|3177|83749
1585313400000|2020-03-27 12:50:00|3180.5|3179|3188.5|3187|3190|3189|3178|3176.5|109842
1585313700000|2020-03-27 12:55:00|3188|3187.5|3183.5|3181.5|3190|3189|3175.5|3175|99663
1585314000000|2020-03-27 13:00:00|3183|3181|3174.5|3173|3187.5|3186.5|3173.5|3173|70069
1585314300000|2020-03-27 13:05:00|3174|3172.5|3181|3180|3185|3183|3171.5|3171|61229
1585314600000|2020-03-27 13:10:00|3181.5|3180.5|3177.5|3176.5|3189.5|3188|3177|3176|50327
1585314900000|2020-03-27 13:15:00|3177|3177|3183.5|3181.5|3184|3182.5|3174.5|3173|83431
1585315200000|2020-03-27 13:20:00|3183|3180.5|3173.5|3171.5|3184.5|3183.5|3171|3170|84300
1585315500000|2020-03-27 13:25:00|3174.5|3172|3184|3183|3188|3186.5|3172.5|3171|158085
1585315800000|2020-03-27 13:30:00|3184.5|3183.5|3164.5|3163|3185|3184|3159|3158|190696
1585316100000|2020-03-27 13:35:00|3165.5|3163.5|3154|3152.5|3178.5|3178|3154|3152|125573
1585316400000|2020-03-27 13:40:00|3153|3152|3135|3132.5|3154|3152|3128.5|3127|215757
1585316700000|2020-03-27 13:45:00|3135.5|3133.5|3124.5|3123.5|3139|3138|3123|3121|167261
1585317000000|2020-03-27 13:50:00|3125|3124|3114|3111.5|3135|3133|3112|3110|138100
1585317300000|2020-03-27 13:55:00|3113.5|3112.5|3113.5|3111|3118.5|3116.5|3105.5|3103.5|116403
1585317600000|2020-03-27 14:00:00|3113|3110.5|3107|3105.5|3114|3112.5|3102|3101.5|110665
1585317900000|2020-03-27 14:05:00|3106.5|3105|3125.5|3123.5|3130.5|3130|3105.5|3105|105571
1585318200000|2020-03-27 14:10:00|3126|3125|3130|3128.5|3141|3139.5|3125|3120.5|387349
1585318500000|2020-03-27 14:15:00|3130.5|3128|3114.5|3112.5|3137.5|3135|3110|3108.5|148780
1585318800000|2020-03-27 14:20:00|3115.5|3113.5|3125|3123.5|3134.5|3133.5|3110.5|3108|209618
1585319100000|2020-03-27 14:25:00|3126|3123|3138.5|3136.5|3154.5|3153.5|3123.5|3121.5|215138
1585319400000|2020-03-27 14:30:00|3138|3137|3148|3147|3159.5|3157|3138|3137|271437
1585319700000|2020-03-27 14:35:00|3148.5|3147.5|3152|3150.5|3162|3160|3139.5|3139|224431
1585320000000|2020-03-27 14:40:00|3152.5|3151|3152|3151.5|3157.5|3155.5|3146|3145|200392
1585320300000|2020-03-27 14:45:00|3151.5|3150.5|3147|3146|3153.5|3151.5|3133|3132|235383
1585320600000|2020-03-27 14:50:00|3147.5|3146.5|3156.5|3155|3164|3162.5|3138|3137|578065
1585320900000|2020-03-27 14:55:00|3157|3155.5|3150|3148.5|3159|3157.5|3146|3145|198480
1585321200000|2020-03-27 15:00:00|3150.5|3149.5|3150|3148.5|3159|3157|3144.5|3142.5|298278
1585321500000|2020-03-27 15:05:00|3150.5|3149|3158|3156.5|3162|3161.5|3148.5|3147|146312
1585321800000|2020-03-27 15:10:00|3158.5|3157|3157|3156.5|3169|3167.5|3152.5|3151|115931
1585322100000|2020-03-27 15:15:00|3157.5|3157|3186.5|3184.5|3188|3186.5|3156.5|3155.5|189477
1585322400000|2020-03-27 15:20:00|3186|3184|3173.5|3172.5|3187|3185.5|3169|3167|184357
1585322700000|2020-03-27 15:25:00|3173|3171|3163.5|3162|3174.5|3173.5|3159.5|3158|192816
1585323000000|2020-03-27 15:30:00|3164.5|3163|3178|3176.5|3179.5|3177.5|3159.5|3158.5|157471
1585323300000|2020-03-27 15:35:00|3177.5|3176|3166|3164|3183.5|3182|3162.5|3160.5|181135
1585323600000|2020-03-27 15:40:00|3167|3164.5|3170.5|3169|3175|3173|3163|3161|181863
1585323900000|2020-03-27 15:45:00|3171|3169.5|3164.5|3163.5|3173|3171.5|3154.5|3153.5|184037
1585324200000|2020-03-27 15:50:00|3165|3164|3191|3189.5|3192|3190.5|3165|3164|342914
1585324500000|2020-03-27 15:55:00|3190.5|3189|3177.5|3176|3192|3191.5|3173.5|3172.5|192711
1585324800000|2020-03-27 16:00:00|3177|3175.5|3180.5|3179|3184|3182.5|3172|3171|201683
1585325100000|2020-03-27 16:05:00|3180|3179.5|3197.5|3196.5|3200|3199|3175|3173.5|241360
1585325400000|2020-03-27 16:10:00|3198|3196|3200|3198|3204.5|3203.5|3194.5|3193|254786
1585325700000|2020-03-27 16:15:00|3199.5|3198.5|3204|3203|3207|3206.5|3195.5|3193.5|257927
1585326000000|2020-03-27 16:20:00|3203.5|3202|3178|3176.5|3203.5|3203|3169|3167.5|340079
1585326300000|2020-03-27 16:25:00|3177.5|3177|3203|3201.5|3205|3204.5|3177.5|3176.5|488272
1585551600000|2020-03-30 07:00:00|3275.5|2943|3142|3133.5|3275.5|3136|3110|2943|115347
1585551900000|2020-03-30 07:05:00|3141.5|3134|3122.5|3117.5|3147.5|3146.5|3116|3114|162630
1585552200000|2020-03-30 07:10:00|3122|3118|3101|3100|3134.5|3130|3100.5|3099|241148
1585552500000|2020-03-30 07:15:00|3103|3100.5|3109.5|3107|3126|3124|3099.5|3096.5|97100
1585552800000|2020-03-30 07:20:00|3110|3107.5|3131.5|3128|3140|3136.5|3109.5|3106|263296
1585553100000|2020-03-30 07:25:00|3130|3127.5|3131|3130|3145|3141|3121.5|3119|176532
1585553400000|2020-03-30 07:30:00|3131.5|3129.5|3134.5|3134|3135.5|3134|3112|3110|180931
1585553700000|2020-03-30 07:35:00|3135|3134.5|3133.5|3129|3146.5|3142.5|3116|3115|106907
1585554000000|2020-03-30 07:40:00|3133|3129.5|3143.5|3143|3148|3147.5|3125.5|3124|94742
1585554300000|2020-03-30 07:45:00|3144|3143.5|3150|3145|3165|3162.5|3127|3124.5|161038
1585554600000|2020-03-30 07:50:00|3150.5|3146.5|3141|3138.5|3158|3156|3138.5|3135.5|162750
1585554900000|2020-03-30 07:55:00|3140.5|3138|3138.5|3137.5|3142.5|3140|3132|3130|96659
1585555200000|2020-03-30 08:00:00|3140.5|3138|3179.5|3177.5|3182|3180|3140|3137.5|94344
1585555500000|2020-03-30 08:05:00|3180|3178.5|3191|3188|3192.5|3192|3169.5|3168.5|110963
1585555800000|2020-03-30 08:10:00|3190.5|3188.5|3180|3177|3190.5|3188.5|3165.5|3162|93253
1585556100000|2020-03-30 08:15:00|3179.5|3177.5|3171|3167.5|3192.5|3190|3166|3163|82477
1585556400000|2020-03-30 08:20:00|3170.5|3168|3154|3150|3175|3174.5|3149|3146.5|68933
1585556700000|2020-03-30 08:25:00|3152|3149.5|3161.5|3160|3164.5|3161.5|3143.5|3143|190139
1585557000000|2020-03-30 08:30:00|3162|3160.5|3175|3172.5|3188|3185|3159|3156|87233
1585557300000|2020-03-30 08:35:00|3175.5|3174|3182.5|3180.5|3190|3189|3170|3166|68755
1585557600000|2020-03-30 08:40:00|3183|3181|3191|3189|3196.5|3195.5|3175.5|3174|111080
1585557900000|2020-03-30 08:45:00|3190.5|3188.5|3191|3189.5|3200|3199.5|3185.5|3183.5|115138
1585558200000|2020-03-30 08:50:00|3191.5|3190|3168.5|3165.5|3194|3193|3167.5|3165.5|92166
1585558500000|2020-03-30 08:55:00|3168|3165|3164.5|3163.5|3170|3168|3152.5|3150|790773
1585558800000|2020-03-30 09:00:00|3165|3164.5|3170.5|3168|3177.5|3175.5|3161.5|3160|96229
1585559100000|2020-03-30 09:05:00|3171|3169|3175|3173|3183|3182.5|3171|3169|88641
1585559400000|2020-03-30 09:10:00|3175.5|3172.5|3184.5|3182|3190.5|3189.5|3171.5|3170|69561
1585559700000|2020-03-30 09:15:00|3185|3182.5|3197|3195|3198|3196.5|3183|3182.5|60476
1585560000000|2020-03-30 09:20:00|3197.5|3196|3200|3199|3208|3207|3195|3193.5|277007
1585560300000|2020-03-30 09:25:00|3200.5|3199.5|3232|3228.5|3232|3229.5|3200|3199|107326
1585560600000|2020-03-30 09:30:00|3233|3229|3249|3248|3250|3248.5|3223.5|3221|77736
1585560900000|2020-03-30 09:35:00|3249.5|3247|3255|3252.5|3258.5|3255.5|3237.5|3235.5|173375
1585561200000|2020-03-30 09:40:00|3254.5|3253|3259.5|3256.5|3279|3277.5|3254.5|3253|156897
1585561500000|2020-03-30 09:45:00|3260|3257|3255|3254|3263|3260|3245.5|3245|112344
1585561800000|2020-03-30 09:50:00|3254.5|3253.5|3244.5|3242.5|3259|3256.5|3236.5|3235.5|64100
1585562100000|2020-03-30 09:55:00|3243.5|3241.5|3250|3248.5|3259|3257.5|3241.5|3240.5|87857
1585562400000|2020-03-30 10:00:00|3250.5|3249|3255|3252|3261|3259.5|3248|3246.5|124042
1585562700000|2020-03-30 10:05:00|3255.5|3252.5|3263.5|3260.5|3269|3267|3240.5|3238.5|54881
1585563000000|2020-03-30 10:10:00|3264|3262|3271.5|3267.5|3278|3274.5|3259|3256.5|49674
1585563300000|2020-03-30 10:15:00|3272|3268|3279|3276|3280|3277.5|3271.5|3268|99447
1585563600000|2020-03-30 10:20:00|3278.5|3275.5|3264|3260.5|3280|3279.5|3249|3246|70709
1585563900000|2020-03-30 10:25:00|3263.5|3259.5|3275|3273.5|3275|3274.5|3260.5|3258.5|53839
1585564200000|2020-03-30 10:30:00|3275.5|3274|3270.5|3270|3280|3278|3265|3262.5|59186
1585564500000|2020-03-30 10:35:00|3271|3270.5|3284.5|3283.5|3287|3285|3271|3270.5|78970
1585564800000|2020-03-30 10:40:00|3285|3284|3293.5|3291.5|3294|3292|3281|3278.5|60812
1585565100000|2020-03-30 10:45:00|3294.5|3292|3294.5|3292.5|3299.5|3298|3290.5|3289.5|70985
1585565400000|2020-03-30 10:50:00|3295|3293.5|3291|3289.5|3299|3297.5|3291|3289.5|72164
1585565700000|2020-03-30 10:55:00|3291.5|3290|3297|3295|3297.5|3296|3284.5|3283|67351
1585566000000|2020-03-30 11:00:00|3295.5|3293|3301.5|3300|3303|3301.5|3290|3289|112213
1585566300000|2020-03-30 11:05:00|3301|3299.5|3316.5|3315|3320|3319.5|3298|3295.5|65258
1585566600000|2020-03-30 11:10:00|3316|3314.5|3316.5|3314.5|3320|3319|3308.5|3308|55133
1585566900000|2020-03-30 11:15:00|3317.5|3315|3322|3320.5|3322|3321.5|3313.5|3312.5|91992
1585567200000|2020-03-30 11:20:00|3321.5|3319.5|3320|3318|3325.5|3324.5|3315|3313.5|73570
1585567500000|2020-03-30 11:25:00|3321|3317.5|3298|3294.5|3321.5|3317.5|3292|3291|92185
1585567800000|2020-03-30 11:30:00|3297.5|3294|3287|3285.5|3299.5|3298.5|3287|3285.5|63072
1585568100000|2020-03-30 11:35:00|3286.5|3284.5|3258|3256|3290|3287|3257|3255|74454
1585568400000|2020-03-30 11:40:00|3257|3255.5|3292|3288.5|3292|3288.5|3240.5|3238|128621
1585568700000|2020-03-30 11:45:00|3289|3289|3298|3295|3298|3295|3280.5|3279|59934
1585569000000|2020-03-30 11:50:00|3299|3295.5|3293.5|3290.5|3300|3298|3288.5|3284|57361
1585569300000|2020-03-30 11:55:00|3293|3290|3288|3286|3299|3297.5|3285|3283|32652
1585569600000|2020-03-30 12:00:00|3287|3285.5|3283|3280.5|3297|3295.5|3277.5|3274.5|72761
1585569900000|2020-03-30 12:05:00|3282.5|3280|3276.5|3274.5|3283|3282|3260.5|3259|65110
1585570200000|2020-03-30 12:10:00|3277|3275.5|3264|3260|3295|3293|3258.5|3257|68477
1585570500000|2020-03-30 12:15:00|3260|3259.5|3282.5|3278|3282.5|3278|3249|3248|35341
1585570800000|2020-03-30 12:20:00|3282|3278.5|3278.5|3275|3282|3279|3272|3270|18642
1585571100000|2020-03-30 12:25:00|3280|3275.5|3284|3282|3287|3285|3276.5|3273.5|47060
1585571400000|2020-03-30 12:30:00|3282|3281.5|3298.5|3296|3299.5|3298.5|3279|3277|30847
1585571700000|2020-03-30 12:35:00|3299|3296.5|3294|3292|3305|3303|3292|3290|92508
1585572000000|2020-03-30 12:40:00|3293|3291|3294.5|3292|3296|3294|3285.5|3283.5|46071
1585572300000|2020-03-30 12:45:00|3295|3293|3309|3307|3310|3308|3295|3293|42618
1585572600000|2020-03-30 12:50:00|3308|3307.5|3321.5|3320|3325|3323|3303.5|3301|108443
1585572900000|2020-03-30 12:55:00|3321|3319.5|3323|3320|3323|3322|3306|3304|58620
1585573200000|2020-03-30 13:00:00|3322.5|3319|3319.5|3318|3324.5|3323.5|3315.5|3313|82404
1585573500000|2020-03-30 13:05:00|3319|3317.5|3307.5|3305|3324|3323|3306.5|3305|93773
1585573800000|2020-03-30 13:10:00|3309|3305.5|3315|3312.5|3318|3317|3299.5|3297.5|92589
1585574100000|2020-03-30 13:15:00|3314.5|3313|3305|3303|3317.5|3314.5|3303.5|3300|56488
1585574400000|2020-03-30 13:20:00|3304.5|3302.5|3305|3303|3309|3307|3300|3298|107330
1585574700000|2020-03-30 13:25:00|3304|3302|3309|3308|3309.5|3308|3292.5|3290.5|85076
1585575000000|2020-03-30 13:30:00|3309.5|3308.5|3305.5|3301.5|3310|3308.5|3285|3283.5|145059
1585575300000|2020-03-30 13:35:00|3306|3302|3257|3253|3307|3304.5|3253|3252|128707
1585575600000|2020-03-30 13:40:00|3256.5|3254.5|3265|3262.5|3267.5|3264|3251.5|3250.5|159555
1585575900000|2020-03-30 13:45:00|3264.5|3262|3282.5|3279.5|3291.5|3289|3251.5|3250|142732
1585576200000|2020-03-30 13:50:00|3283|3280|3270|3266.5|3295|3291|3266|3264.5|120412
1585576500000|2020-03-30 13:55:00|3269.5|3266|3264|3261|3275|3273|3257|3254|115111
1585576800000|2020-03-30 14:00:00|3264.5|3262.5|3281|3277.5|3284.5|3280.5|3257|3255|230118
1585577100000|2020-03-30 14:05:00|3280.5|3278|3282.5|3280|3286.5|3285|3272.5|3270|194834
1585577400000|2020-03-30 14:10:00|3282|3279|3286|3282.5|3295|3293.5|3270|3268.5|281882
1585577700000|2020-03-30 14:15:00|3285.5|3281.5|3294.5|3292|3298|3297.5|3284|3281|131561
1585578000000|2020-03-30 14:20:00|3294|3291.5|3288|3285.5|3296|3294.5|3281|3280|124569
1585578300000|2020-03-30 14:25:00|3287.5|3285|3290.5|3288|3297|3295|3286|3284|136551
1585578600000|2020-03-30 14:30:00|3291|3288.5|3298|3296.5|3300|3299.5|3290|3288.5|116265
1585578900000|2020-03-30 14:35:00|3299|3297|3310|3307.5|3314|3312.5|3299|3296.5|140418
1585579200000|2020-03-30 14:40:00|3309.5|3308|3317|3315|3318|3316.5|3306|3304|92199
1585579500000|2020-03-30 14:45:00|3316.5|3314|3316.5|3315|3322.5|3320.5|3313.5|3312.5|115576
1585579800000|2020-03-30 14:50:00|3317|3315.5|3316.5|3314.5|3321.5|3320|3311|3310|129946
1585580100000|2020-03-30 14:55:00|3317|3315.5|3310|3309|3321|3320.5|3308|3307|109975
1585580400000|2020-03-30 15:00:00|3309.5|3308.5|3302.5|3301|3315|3312|3298.5|3298|133012
1585580700000|2020-03-30 15:05:00|3303|3301.5|3305.5|3304|3310|3309.5|3298.5|3298|168552
1585581000000|2020-03-30 15:10:00|3306|3304.5|3322.5|3321|3322.5|3321.5|3303.5|3303|168887
1585581300000|2020-03-30 15:15:00|3322|3321.5|3332|3330.5|3332|3331.5|3313.5|3311.5|251358
1585581600000|2020-03-30 15:20:00|3332.5|3331|3346|3344|3348|3346.5|3329.5|3328.5|252047
1585581900000|2020-03-30 15:25:00|3345.5|3345|3363|3358.5|3364|3362.5|3336.5|3335|314011
1585638000000|2020-03-31 07:00:00|4522|3401|3369.5|3364.5|4522|3402.5|3366.5|3363.5|146012
1585638300000|2020-03-31 07:05:00|3369|3365|3411.5|3407.5|3416.5|3414.5|3367|3364.5|110386
1585638600000|2020-03-31 07:10:00|3411|3409|3430|3427.5|3434|3431|3411|3409|130435
1585638900000|2020-03-31 07:15:00|3429.5|3427|3439.5|3436.5|3448|3446.5|3428.5|3427|148551
1585639200000|2020-03-31 07:20:00|3438|3437|3448|3445.5|3453.5|3451|3436.5|3435.5|108712
1585639500000|2020-03-31 07:25:00|3447|3445|3451.5|3447.5|3454|3452|3441|3440|109134
1585639800000|2020-03-31 07:30:00|3450|3446.5|3448|3446|3453|3450.5|3438.5|3436|93042
1585640100000|2020-03-31 07:35:00|3447|3445.5|3432.5|3431|3448|3445.5|3430|3427|82153
1585640400000|2020-03-31 07:40:00|3432|3430|3408|3407|3434|3432.5|3408|3407|75979
1585640700000|2020-03-31 07:45:00|3407.5|3406.5|3424|3422.5|3424|3422.5|3400|3399|81917
1585641000000|2020-03-31 07:50:00|3423.5|3421|3450|3446|3452|3449.5|3423|3419.5|98797
1585641300000|2020-03-31 07:55:00|3449.5|3447.5|3458.5|3456|3458.5|3458|3441.5|3440.5|77248
1585641600000|2020-03-31 08:00:00|3459|3456.5|3451.5|3448.5|3464.5|3461.5|3443.5|3441|75973
1585641900000|2020-03-31 08:05:00|3451|3448|3459.5|3456|3463|3459.5|3444.5|3442|68566
1585642200000|2020-03-31 08:10:00|3459|3455.5|3462.5|3460|3468|3465.5|3445|3441.5|85371
1585642500000|2020-03-31 08:15:00|3464|3460.5|3448.5|3444|3465.5|3463.5|3444.5|3442|44114
1585642800000|2020-03-31 08:20:00|3448|3444.5|3447|3443.5|3448.5|3445|3435.5|3433|58019
1585643100000|2020-03-31 08:25:00|3446.5|3443|3447|3444.5|3448|3446.5|3437.5|3435|37921
1585643400000|2020-03-31 08:30:00|3446.5|3445|3446|3443.5|3448|3445.5|3441.5|3439|37868
1585643700000|2020-03-31 08:35:00|3445.5|3444|3447.5|3445|3449.5|3447.5|3438|3435.5|85541
1585644000000|2020-03-31 08:40:00|3447|3446|3445.5|3444|3457|3454.5|3444.5|3443.5|73087
1585644300000|2020-03-31 08:45:00|3445|3445|3447|3445.5|3448|3447|3432.5|3431.5|95642
1585644600000|2020-03-31 08:50:00|3446.5|3445|3450|3449|3455|3454|3444.5|3443.5|196503
1585644900000|2020-03-31 08:55:00|3449.5|3448.5|3452.5|3451.5|3455|3454|3449|3448.5|105961
1585645200000|2020-03-31 09:00:00|3453.5|3452|3458.5|3457|3459|3458|3450|3449|62810
1585645500000|2020-03-31 09:05:00|3458|3456.5|3461|3460|3461.5|3461|3452.5|3451|51065
1585645800000|2020-03-31 09:10:00|3460.5|3459|3454|3453|3463|3462|3450|3449.5|80048
1585646100000|2020-03-31 09:15:00|3453.5|3452.5|3451|3450|3456|3454.5|3447|3446|69343
1585646400000|2020-03-31 09:20:00|3451.5|3450.5|3454|3453|3456.5|3454.5|3449|3448.5|68722
1585646700000|2020-03-31 09:25:00|3455|3453.5|3452|3451.5|3455|3454|3448.5|3448|43061
1585647000000|2020-03-31 09:30:00|3451.5|3451|3450|3449.5|3459|3458|3450|3449.5|67578
1585647300000|2020-03-31 09:35:00|3449.5|3449|3453|3452|3455|3454.5|3449.5|3449|46196
1585647600000|2020-03-31 09:40:00|3452.5|3451.5|3451|3450|3459|3458.5|3447.5|3447|70667
1585647900000|2020-03-31 09:45:00|3451.5|3450.5|3441|3440|3452.5|3451|3439|3438|123188
1585648200000|2020-03-31 09:50:00|3441.5|3439.5|3452|3451|3456.5|3455.5|3440.5|3439.5|122774
1585648500000|2020-03-31 09:55:00|3451.5|3450.5|3452|3450.5|3457|3456.5|3449|3447.5|75577
1585648800000|2020-03-31 10:00:00|3451.5|3451|3449.5|3448.5|3452.5|3451.5|3443.5|3442.5|95283
1585649100000|2020-03-31 10:05:00|3449|3448|3447|3445.5|3450.5|3450|3437|3435.5|109198
1585649400000|2020-03-31 10:10:00|3446.5|3446|3449|3448|3454|3453|3441|3440|68419
1585649700000|2020-03-31 10:15:00|3448.5|3447|3437|3436|3453|3452.5|3436.5|3435.5|115587
1585650000000|2020-03-31 10:20:00|3436.5|3434.5|3414|3411.5|3443.5|3442|3406|3405|213171
1585650300000|2020-03-31 10:25:00|3412.5|3411|3409.5|3408|3414|3411|3396.5|3395|107586
1585650600000|2020-03-31 10:30:00|3410|3409|3424.5|3422.5|3425|3423.5|3403|3401|59527
1585650900000|2020-03-31 10:35:00|3425|3423.5|3429|3427.5|3433|3432.5|3420.5|3418|663316
1585651200000|2020-03-31 10:40:00|3429.5|3428|3445.5|3444|3447.5|3445.5|3426.5|3425|63154
1585651500000|2020-03-31 10:45:00|3446|3444.5|3450|3449|3454|3453|3445.5|3443.5|104353
1585651800000|2020-03-31 10:50:00|3449.5|3449.5|3441.5|3440|3450|3449.5|3438|3436.5|70023
1585652100000|2020-03-31 10:55:00|3442|3440.5|3452.5|3451|3455|3454|3440|3439.5|106823
1585652400000|2020-03-31 11:00:00|3452|3450.5|3456.5|3455|3458|3456.5|3449|3447.5|121344
1585652700000|2020-03-31 11:05:00|3457|3455.5|3464|3462.5|3475|3474|3452.5|3451|179970
1585653000000|2020-03-31 11:10:00|3464.5|3463|3482.5|3481.5|3485|3484|3463.5|3462|154856
1585653300000|2020-03-31 11:15:00|3482|3480.5|3499|3497.5|3500|3499.5|3481.5|3480|167303
1585653600000|2020-03-31 11:20:00|3498.5|3498|3503|3501.5|3505|3504|3496.5|3495|112411
1585653900000|2020-03-31 11:25:00|3502.5|3501|3494.5|3493.5|3506|3504.5|3493.5|3492|94313
1585654200000|2020-03-31 11:30:00|3494|3493|3492.5|3490.5|3497.5|3495.5|3484.5|3482.5|146498
1585654500000|2020-03-31 11:35:00|3492|3490|3480|3479|3496|3495|3478.5|3477|951680
1585654800000|2020-03-31 11:40:00|3479.5|3478|3449.5|3448.5|3479.5|3478|3449.5|3448.5|115763
1585655100000|2020-03-31 11:45:00|3449|3447|3455|3453.5|3465|3463.5|3449|3447|54586
1585655400000|2020-03-31 11:50:00|3455.5|3454|3445|3444|3460.5|3459.5|3445|3444|95333
1585655700000|2020-03-31 11:55:00|3444.5|3443.5|3452.5|3452|3456|3455.5|3441.5|3440|155835
1585656000000|2020-03-31 12:00:00|3452|3451.5|3446.5|3444.5|3452.5|3451.5|3430.5|3428|351397
1585656300000|2020-03-31 12:05:00|3446|3444|3426|3424.5|3447|3445.5|3417|3415.5|93612
1585656600000|2020-03-31 12:10:00|3425|3423.5|3429|3428|3431|3430|3415.5|3414|88476
1585656900000|2020-03-31 12:15:00|3428.5|3427|3424.5|3423.5|3431.5|3429|3410|3409|144019
1585657200000|2020-03-31 12:20:00|3424|3422.5|3432.5|3431|3432.5|3432|3422|3420|77295
1585657500000|2020-03-31 12:25:00|3432|3430.5|3464.5|3462.5|3465|3464|3430.5|3429|73008
1585657800000|2020-03-31 12:30:00|3464|3462|3473.5|3471.5|3475|3474|3462.5|3460|117119
1585658100000|2020-03-31 12:35:00|3473|3471|3476.5|3475|3482.5|3481.5|3465.5|3465|88989
1585658400000|2020-03-31 12:40:00|3477|3475.5|3481.5|3480|3489.5|3487.5|3471.5|3470|294752
1585658700000|2020-03-31 12:45:00|3481|3480.5|3480|3479|3482|3480.5|3460.5|3459.5|122027
1585659000000|2020-03-31 12:50:00|3479.5|3478.5|3483|3481.5|3485|3483.5|3473.5|3471.5|167954
1585659300000|2020-03-31 12:55:00|3483.5|3482|3491|3490|3495|3494.5|3483|3481.5|224861
1585659600000|2020-03-31 13:00:00|3490.5|3489|3503|3501.5|3505|3503|3488|3487.5|395219
1585659900000|2020-03-31 13:05:00|3502.5|3502|3503.5|3502.5|3507|3506|3495|3493|97120
1585660200000|2020-03-31 13:10:00|3504|3503|3496|3494|3505|3504|3494.5|3493|117741
1585660500000|2020-03-31 13:15:00|3495.5|3494.5|3497.5|3496.5|3501|3500|3492|3491.5|178792
1585660800000|2020-03-31 13:20:00|3498.5|3496|3506.5|3505|3510|3508.5|3492.5|3491|110674
1585661100000|2020-03-31 13:25:00|3507|3505.5|3504|3502.5|3509|3507.5|3498.5|3496.5|84764
1585661400000|2020-03-31 13:30:00|3503.5|3502|3500|3499|3505.5|3504|3486|3485|167341
1585661700000|2020-03-31 13:35:00|3500.5|3499.5|3493.5|3491.5|3506|3504.5|3481|3480.5|149064
1585662000000|2020-03-31 13:40:00|3494.5|3492|3482.5|3481|3500|3498.5|3481.5|3480|164584
1585662300000|2020-03-31 13:45:00|3482|3480.5|3490|3488.5|3493|3491|3466|3465|140459
1585662600000|2020-03-31 13:50:00|3489.5|3489|3499|3497.5|3504|3503|3485.5|3484.5|148806
1585662900000|2020-03-31 13:55:00|3500|3498|3513|3507|3515|3513.5|3498.5|3496|241286
1585663200000|2020-03-31 14:00:00|3512.5|3507.5|3504|3502.5|3520|3519.5|3504|3502.5|157770
1585663500000|2020-03-31 14:05:00|3503.5|3502|3499|3497.5|3514|3513.5|3499|3497|229194
1585663800000|2020-03-31 14:10:00|3498.5|3498|3512.5|3510.5|3514|3513|3494.5|3493.5|122296
1585664100000|2020-03-31 14:15:00|3511.5|3510|3502|3500.5|3511.5|3510|3493.5|3492.5|158473
1585664400000|2020-03-31 14:20:00|3501.5|3500|3503|3501.5|3508|3507|3488|3486.5|147100
1585664700000|2020-03-31 14:25:00|3502.5|3501|3501.5|3500.5|3504|3503|3495.5|3494.5|473505
1585665000000|2020-03-31 14:30:00|3501|3501|3502.5|3502|3511.5|3510.5|3498|3497|176537
1585665300000|2020-03-31 14:35:00|3503|3502.5|3503|3502.5|3510.5|3508.5|3498.5|3498|341525
1585665600000|2020-03-31 14:40:00|3503.5|3503|3499.5|3499|3507|3505.5|3493.5|3493|189677
1585665900000|2020-03-31 14:45:00|3499|3498.5|3500|3499.5|3504.5|3504|3497|3496|381828
1585666200000|2020-03-31 14:50:00|3499.5|3499|3509.5|3508.5|3513.5|3512|3494|3493|399924
1585666500000|2020-03-31 14:55:00|3509|3509|3501.5|3500.5|3516.5|3515.5|3499.5|3499|198172
1585666800000|2020-03-31 15:00:00|3501|3500|3471.5|3470.5|3501.5|3500.5|3459|3458.5|254235
1585667100000|2020-03-31 15:05:00|3472.5|3471|3498|3497|3502|3501.5|3472.5|3471|146506
1585667400000|2020-03-31 15:10:00|3497.5|3496.5|3500.5|3500|3510|3509.5|3496.5|3494.5|932091
1585667700000|2020-03-31 15:15:00|3501|3500.5|3495|3494.5|3506|3505.5|3489.5|3489|246433
1585668000000|2020-03-31 15:20:00|3495.5|3495|3499.5|3499|3503|3501.5|3492|3491.5|281945
1585668300000|2020-03-31 15:25:00|3499|3498.5|3515|3512|3522|3520.5|3498.5|3497.5|433047
1585724400000|2020-04-01 07:00:00|3371.5|3267.5|3388.5|3384.5|3425|3423|3320.5|3267.5|536177
1585724700000|2020-04-01 07:05:00|3386.5|3382.5|3403|3401.5|3407|3405|3379.5|3377|229541
1585725000000|2020-04-01 07:10:00|3403.5|3402|3389.5|3387|3406|3404|3388.5|3386.5|162367
1585725300000|2020-04-01 07:15:00|3388.5|3386.5|3396|3392.5|3396|3394|3366|3363|107626
1585725600000|2020-04-01 07:20:00|3395|3394|3383|3381|3400|3398.5|3378.5|3377|145578
1585725900000|2020-04-01 07:25:00|3384|3381.5|3384|3381.5|3395|3393|3377|3375|144881
1585726200000|2020-04-01 07:30:00|3384.5|3382|3361|3359|3394|3392|3360.5|3359|125380
1585726500000|2020-04-01 07:35:00|3360.5|3358|3344|3342|3367|3365.5|3342.5|3342|124220
1585726800000|2020-04-01 07:40:00|3343.5|3341.5|3389|3387|3389|3387.5|3343|3341|109020
1585727100000|2020-04-01 07:45:00|3388|3386.5|3362.5|3361.5|3390|3387|3362|3361.5|103363
1585727400000|2020-04-01 07:50:00|3363|3362|3370|3367.5|3389.5|3388.5|3363|3361.5|112619
1585727700000|2020-04-01 07:55:00|3369.5|3367|3391.5|3388.5|3394|3393.5|3368.5|3367|81805
1585728000000|2020-04-01 08:00:00|3390.5|3389|3356.5|3355|3391|3389.5|3356.5|3355|80317
1585728300000|2020-04-01 08:05:00|3357|3356|3374.5|3372.5|3377|3375|3356.5|3355|87642
1585728600000|2020-04-01 08:10:00|3375|3373|3384|3381.5|3393|3391.5|3371.5|3370|173253
1585728900000|2020-04-01 08:15:00|3383.5|3381|3374.5|3373.5|3389|3387|3374.5|3373|63416
1585729200000|2020-04-01 08:20:00|3375|3372.5|3373.5|3372|3375.5|3374|3363.5|3362.5|51267
1585729500000|2020-04-01 08:25:00|3374|3372.5|3365|3364|3376|3374|3361.5|3360.5|56191
1585729800000|2020-04-01 08:30:00|3364.5|3363.5|3381.5|3381|3386|3385|3357|3356|99850
1585730100000|2020-04-01 08:35:00|3382.5|3381.5|3380.5|3378.5|3392|3391.5|3377.5|3375.5|115033
1585730400000|2020-04-01 08:40:00|3380|3380|3371.5|3370|3381|3380|3365.5|3364|74581
1585730700000|2020-04-01 08:45:00|3371|3370.5|3382.5|3381.5|3383|3382|3370|3369.5|71049
1585731000000|2020-04-01 08:50:00|3383.5|3382|3382.5|3381.5|3384.5|3383.5|3370|3369|77114
1585731300000|2020-04-01 08:55:00|3382|3381|3379|3377.5|3391|3389.5|3374.5|3373|131278
1585731600000|2020-04-01 09:00:00|3378.5|3377|3383.5|3382.5|3397|3395.5|3378|3376|78230
1585731900000|2020-04-01 09:05:00|3383|3382|3399|3397.5|3399.5|3398.5|3382|3381|66237
1585732200000|2020-04-01 09:10:00|3398.5|3396.5|3396.5|3395.5|3400|3399.5|3385.5|3384.5|124672
1585732500000|2020-04-01 09:15:00|3397.5|3396|3400|3399|3400|3399.5|3395.5|3394|132761
1585732800000|2020-04-01 09:20:00|3401|3399.5|3403|3401.5|3405|3404|3395.5|3394.5|127741
1585733100000|2020-04-01 09:25:00|3402.5|3401|3402.5|3401.5|3406.5|3405.5|3399|3397.5|52118
1585733400000|2020-04-01 09:30:00|3403|3402|3403|3402|3404.5|3403.5|3397|3396|36074
1585733700000|2020-04-01 09:35:00|3403.5|3402.5|3397|3395.5|3405.5|3405|3395.5|3394.5|71490
1585734000000|2020-04-01 09:40:00|3397.5|3396|3401|3400|3406|3405|3395.5|3395|116029
1585734300000|2020-04-01 09:45:00|3400.5|3399|3412.5|3412|3413|3412|3396|3395|45993
1585734600000|2020-04-01 09:50:00|3413|3412.5|3447.5|3446|3450|3449.5|3413|3411.5|94991
1585734900000|2020-04-01 09:55:00|3448.5|3447|3444|3442|3455|3453.5|3440|3438.5|68714
1585735200000|2020-04-01 10:00:00|3443.5|3441.5|3453.5|3451.5|3455|3454.5|3442.5|3441.5|52423
1585735500000|2020-04-01 10:05:00|3454|3452|3437|3436|3460|3459.5|3437|3436|268330
1585735800000|2020-04-01 10:10:00|3436.5|3436.5|3431|3429.5|3443|3441|3430|3428|43574
1585736100000|2020-04-01 10:15:00|3431.5|3430.5|3450|3449|3451.5|3450|3429|3427.5|77642
1585736400000|2020-04-01 10:20:00|3449.5|3449.5|3447.5|3446|3454|3453.5|3441.5|3440.5|70026
1585736700000|2020-04-01 10:25:00|3446.5|3446.5|3455|3454|3455|3454.5|3446|3444.5|55038
1585737000000|2020-04-01 10:30:00|3455.5|3454.5|3466|3465|3466|3465|3455.5|3454.5|34677
1585737300000|2020-04-01 10:35:00|3466.5|3465.5|3472|3471|3475|3474.5|3465|3463.5|40574
1585737600000|2020-04-01 10:40:00|3472.5|3471.5|3450|3448.5|3472.5|3471.5|3447|3446|78925
1585737900000|2020-04-01 10:45:00|3449.5|3447.5|3451.5|3449.5|3457|3456|3447.5|3446|62459
1585738200000|2020-04-01 10:50:00|3451|3449|3436.5|3435|3453|3451|3428.5|3428|79352
1585738500000|2020-04-01 10:55:00|3437|3435.5|3447|3446|3448.5|3447|3428.5|3427|63930
1585738800000|2020-04-01 11:00:00|3448|3446.5|3454|3453|3454|3453|3440|3438|82076
1585739100000|2020-04-01 11:05:00|3453.5|3452|3445|3444|3454|3452|3442|3440.5|82690
1585739400000|2020-04-01 11:10:00|3444.5|3443.5|3441|3440|3452.5|3450|3431|3430|128602
1585739700000|2020-04-01 11:15:00|3440.5|3439|3451|3450|3453|3451.5|3439|3438.5|75753
1585740000000|2020-04-01 11:20:00|3450.5|3449.5|3448|3447|3458.5|3457|3446.5|3444.5|67097
1585740300000|2020-04-01 11:25:00|3449|3447.5|3453.5|3452.5|3455|3454|3442.5|3441|59870
1585740600000|2020-04-01 11:30:00|3453|3452|3449.5|3448.5|3458.5|3456.5|3445.5|3444|73480
1585740900000|2020-04-01 11:35:00|3450.5|3449|3453|3452|3454|3453|3447|3446|71899
1585741200000|2020-04-01 11:40:00|3452.5|3451.5|3445|3444.5|3453|3452|3441.5|3440.5|90553
1585741500000|2020-04-01 11:45:00|3445.5|3445|3440.5|3439|3446|3445.5|3426.5|3425|91092
1585741800000|2020-04-01 11:50:00|3440|3438.5|3433.5|3433|3443|3442.5|3432|3431|70790
1585742100000|2020-04-01 11:55:00|3433|3432.5|3433|3432|3434|3433|3427.5|3426|73281
1585742400000|2020-04-01 12:00:00|3432.5|3432.5|3426.5|3425.5|3438.5|3438|3425.5|3424.5|334331
1585742700000|2020-04-01 12:05:00|3426|3426|3437|3436|3440|3438.5|3413|3412|89301
1585743000000|2020-04-01 12:10:00|3438|3437|3432|3429.5|3438.5|3437|3420.5|3420|103240
1585743300000|2020-04-01 12:15:00|3433|3430.5|3451|3450|3451|3450|3433|3429.5|180766
1585743600000|2020-04-01 12:20:00|3450.5|3449.5|3437.5|3436.5|3451.5|3450.5|3433|3432|90098
1585743900000|2020-04-01 12:25:00|3437|3436|3443|3441.5|3444|3443.5|3427|3426.5|101686
1585744200000|2020-04-01 12:30:00|3442|3442|3450.5|3450|3452.5|3451.5|3436.5|3435|121729
1585744500000|2020-04-01 12:35:00|3451|3449.5|3453.5|3453|3453.5|3453|3447|3446|120035
1585744800000|2020-04-01 12:40:00|3454|3453.5|3458.5|3457.5|3459|3458|3450.5|3449.5|95975
1585745100000|2020-04-01 12:45:00|3458|3457|3463|3462.5|3464|3463|3455.5|3455|164657
1585745400000|2020-04-01 12:50:00|3463.5|3463|3466.5|3465.5|3469.5|3469|3463|3462.5|109346
1585745700000|2020-04-01 12:55:00|3467|3466|3463|3462|3469|3468.5|3458.5|3456.5|124709
1585746000000|2020-04-01 13:00:00|3463.5|3462.5|3470.5|3469|3473|3472|3462|3461.5|144184
1585746300000|2020-04-01 13:05:00|3470|3468.5|3496.5|3495.5|3497|3495.5|3469.5|3468.5|262692
1585746600000|2020-04-01 13:10:00|3496|3496|3500.5|3500|3501|3500.5|3493|3492|131907
1585746900000|2020-04-01 13:15:00|3501|3500.5|3501.5|3501|3502|3501|3496|3495.5|95545
1585747200000|2020-04-01 13:20:00|3502|3500.5|3494|3493.5|3502|3500.5|3489.5|3488.5|110937
1585747500000|2020-04-01 13:25:00|3493.5|3493|3511|3510|3512|3511.5|3493.5|3493|181769
1585747800000|2020-04-01 13:30:00|3511.5|3510.5|3508.5|3507|3512.5|3511.5|3476.5|3475.5|557617
1585748100000|2020-04-01 13:35:00|3508|3506.5|3504|3502.5|3520|3519|3497|3496.5|246900
1585748400000|2020-04-01 13:40:00|3504.5|3502|3522.5|3520.5|3530|3529|3500.5|3499|306371
1585748700000|2020-04-01 13:45:00|3522|3520|3518.5|3517|3526|3525|3504|3502.5|162998
1585749000000|2020-04-01 13:50:00|3518|3516.5|3515.5|3514|3527|3526.5|3513|3512|312362
1585749300000|2020-04-01 13:55:00|3516|3514.5|3502.5|3502|3517|3515|3500.5|3500|424898
1585749600000|2020-04-01 14:00:00|3503.5|3501.5|3501|3499.5|3516.5|3515.5|3497.5|3496.5|490180
1585749900000|2020-04-01 14:05:00|3500.5|3500|3527|3525.5|3529|3528|3497|3495|390694
1585750200000|2020-04-01 14:10:00|3528|3526|3523.5|3522|3529|3526.5|3519|3517|109691
1585750500000|2020-04-01 14:15:00|3523|3521.5|3529|3528|3540|3538.5|3523|3521.5|246206
1585750800000|2020-04-01 14:20:00|3529.5|3528.5|3501|3499.5|3535.5|3535|3500|3499.5|216624
1585751100000|2020-04-01 14:25:00|3500.5|3500|3492.5|3490.5|3507|3504.5|3481.5|3480|373458
1585751400000|2020-04-01 14:30:00|3491.5|3490|3500|3499.5|3506.5|3505.5|3475|3473.5|202706
1585751700000|2020-04-01 14:35:00|3500.5|3498.5|3499.5|3498.5|3507.5|3505.5|3488.5|3487|361049
1585752000000|2020-04-01 14:40:00|3499|3498|3500.5|3499.5|3504|3503.5|3494.5|3493|194119
1585752300000|2020-04-01 14:45:00|3501|3500|3533|3532.5|3533|3532.5|3500|3499|159892
1585752600000|2020-04-01 14:50:00|3533.5|3532|3532|3531|3540|3539|3525.5|3524.5|310952
1585752900000|2020-04-01 14:55:00|3531.5|3530|3537.5|3537|3539|3538.5|3516|3515|287461
1585753200000|2020-04-01 15:00:00|3538|3537.5|3572|3569.5|3572|3569.5|3536|3534.5|276333
1585753500000|2020-04-01 15:05:00|3571|3570|3588|3586.5|3590|3589.5|3571|3569.5|208898
1585753800000|2020-04-01 15:10:00|3587.5|3586|3597|3595.5|3597|3596|3585.5|3583.5|335755
1585754100000|2020-04-01 15:15:00|3573|3565|3577.5|3576.5|3594.5|3593.5|3567|3564.5|465523
1585754400000|2020-04-01 15:20:00|3577|3576|3522.5|3522|3579.5|3578.5|3522.5|3522|263133
1585754700000|2020-04-01 15:25:00|3523|3522.5|3515|3513|3529|3527|3510.5|3509|327018
1585810800000|2020-04-02 07:00:00|3594|3591|3633|3624|3648|3645|3578|3573|242007
1585811100000|2020-04-02 07:05:00|3632.5|3627|3598|3591.5|3650|3648|3594|3589.5|294532
1585811400000|2020-04-02 07:10:00|3595|3590.5|3617|3612|3618|3614.5|3570|3567.5|190605
1585811700000|2020-04-02 07:15:00|3618|3614.5|3652.5|3649|3660|3659.5|3608|3604.5|215940
1585812000000|2020-04-02 07:20:00|3652|3648.5|3683|3681.5|3690|3687|3647.5|3645.5|365219
1585812300000|2020-04-02 07:25:00|3682.5|3681|3662|3659.5|3682.5|3681.5|3639|3637.5|281954
1585812600000|2020-04-02 07:30:00|3662.5|3660.5|3644.5|3641|3662.5|3660.5|3600|3597.5|479406
1585812900000|2020-04-02 07:35:00|3643|3641.5|3653|3652|3676|3674.5|3639.5|3636|162527
1585813200000|2020-04-02 07:40:00|3650.5|3652.5|3664.5|3661.5|3675.5|3674|3646.5|3641|94305
1585813500000|2020-04-02 07:45:00|3664|3663|3651.5|3649|3664.5|3663|3650|3649|53250
1585813800000|2020-04-02 07:50:00|3651|3648|3635|3632|3651|3648.5|3624.5|3622|146194
1585814100000|2020-04-02 07:55:00|3635.5|3632.5|3636.5|3633|3643|3640.5|3628|3626.5|113673
1585814400000|2020-04-02 08:00:00|3635.5|3632|3622|3620.5|3638|3635.5|3613|3611.5|191844
1585814700000|2020-04-02 08:05:00|3621.5|3621|3633|3631.5|3635.5|3632.5|3618|3616|125314
1585815000000|2020-04-02 08:10:00|3632.5|3630.5|3622.5|3621|3633.5|3631|3617.5|3616|108288
1585815300000|2020-04-02 08:15:00|3623.5|3621.5|3645.5|3643.5|3647.5|3646.5|3623.5|3621.5|76538
1585815600000|2020-04-02 08:20:00|3644.5|3643|3648.5|3647|3650|3649|3636|3635|96389
1585815900000|2020-04-02 08:25:00|3648|3646.5|3646.5|3645.5|3648|3647|3630|3628.5|125968
1585816200000|2020-04-02 08:30:00|3646|3645|3650|3648|3650|3649.5|3635|3633|163035
1585816500000|2020-04-02 08:35:00|3649.5|3648.5|3664.5|3662.5|3665|3663.5|3648.5|3647.5|152823
1585816800000|2020-04-02 08:40:00|3664|3662|3655.5|3654.5|3665.5|3664.5|3650|3648.5|68892
1585817100000|2020-04-02 08:45:00|3656|3655|3639|3637.5|3662|3660|3636.5|3636|67971
1585817400000|2020-04-02 08:50:00|3638.5|3638|3637.5|3636|3648.5|3646|3633.5|3633|76632
1585817700000|2020-04-02 08:55:00|3638|3636.5|3625.5|3624.5|3639.5|3638.5|3621|3620|91615
1585818000000|2020-04-02 09:00:00|3626|3625|3642|3641|3645|3644.5|3626|3625|112916
1585818300000|2020-04-02 09:05:00|3641.5|3640.5|3641|3639.5|3647|3646|3632.5|3631|101346
1585818600000|2020-04-02 09:10:00|3640.5|3639|3632.5|3631.5|3640.5|3639|3629|3627.5|160956
1585818900000|2020-04-02 09:15:00|3632|3631|3647|3646|3650|3648.5|3632|3631|93895
1585819200000|2020-04-02 09:20:00|3647.5|3646.5|3644.5|3643|3649.5|3648|3640.5|3639|92716
1585819500000|2020-04-02 09:25:00|3645|3643.5|3650|3649|3653|3651.5|3643.5|3642.5|111097
1585819800000|2020-04-02 09:30:00|3650.5|3649.5|3662.5|3661.5|3667|3666.5|3649.5|3648.5|107554
1585820100000|2020-04-02 09:35:00|3663|3662|3660.5|3659.5|3665|3664.5|3655|3653.5|144747
1585820400000|2020-04-02 09:40:00|3660|3659|3666|3665.5|3666.5|3666|3658|3656.5|130798
1585820700000|2020-04-02 09:45:00|3666.5|3665|3667.5|3666.5|3669.5|3669|3658.5|3658|117554
1585821000000|2020-04-02 09:50:00|3668|3667|3675.5|3674.5|3679|3678|3666.5|3665.5|174448
1585821300000|2020-04-02 09:55:00|3676|3675|3675|3674.5|3682.5|3681.5|3674.5|3673.5|216077
1585821600000|2020-04-02 10:00:00|3675.5|3675|3677.5|3676.5|3677.5|3676.5|3666|3664.5|106179
1585821900000|2020-04-02 10:05:00|3678|3677|3679.5|3678.5|3680.5|3679.5|3674|3672.5|68939
1585822200000|2020-04-02 10:10:00|3680|3679|3688.5|3687.5|3690|3689.5|3680|3679|97367
1585822500000|2020-04-02 10:15:00|3689|3688|3688|3687.5|3690|3689|3682|3681.5|110716
1585822800000|2020-04-02 10:20:00|3688.5|3687|3689|3688|3690|3689|3684|3683|135370
1585823100000|2020-04-02 10:25:00|3689.5|3688.5|3688.5|3688|3698|3696.5|3688|3687.5|108971
1585823400000|2020-04-02 10:30:00|3688|3687.5|3693|3691.5|3697|3696.5|3684.5|3684|61339
1585823700000|2020-04-02 10:35:00|3693.5|3692|3687|3686.5|3698|3696|3686.5|3685.5|76934
1585824000000|2020-04-02 10:40:00|3687.5|3686|3687|3685.5|3690|3689.5|3683.5|3682.5|96698
1585824300000|2020-04-02 10:45:00|3686.5|3686|3689.5|3688|3690|3689.5|3684|3683|95826
1585824600000|2020-04-02 10:50:00|3689|3688.5|3657|3655|3689.5|3688.5|3653.5|3651.5|138998
1585824900000|2020-04-02 10:55:00|3656.5|3654.5|3665|3663.5|3665.5|3665|3649.5|3648.5|112240
1585825200000|2020-04-02 11:00:00|3664.5|3662.5|3651.5|3650|3665|3663|3647.5|3646|76191
1585825500000|2020-04-02 11:05:00|3652|3650.5|3649.5|3648.5|3663|3662|3646.5|3646|126708
1585825800000|2020-04-02 11:10:00|3650|3649|3674|3671.5|3674|3672|3650|3648.5|334578
1585826100000|2020-04-02 11:15:00|3674.5|3672.5|3700.5|3699.5|3701.5|3700.5|3674|3671.5|412319
1585826400000|2020-04-02 11:20:00|3700|3700|3718.5|3717|3719|3718|3699|3696|194952
1585826700000|2020-04-02 11:25:00|3718|3717.5|3698.5|3695.5|3722|3720.5|3696.5|3695.5|123368
1585827000000|2020-04-02 11:30:00|3698|3695|3710|3707|3721|3718.5|3693.5|3690|223087
1585827300000|2020-04-02 11:35:00|3709.5|3707.5|3709.5|3706|3723.5|3722|3699.5|3697.5|363388
1585827600000|2020-04-02 11:40:00|3710|3707.5|3683|3677.5|3722|3718.5|3681|3677.5|52497
1585827900000|2020-04-02 11:45:00|3681.5|3678.5|3693.5|3691.5|3706.5|3706|3680.5|3678|64707
1585828200000|2020-04-02 11:50:00|3692.5|3690|3693.5|3690.5|3707|3705.5|3692.5|3690|168676
1585828500000|2020-04-02 11:55:00|3694|3691|3705.5|3703.5|3709.5|3706|3687|3685|64627
1585828800000|2020-04-02 12:00:00|3706|3703|3706|3704.5|3712|3710|3700.5|3700|250811
1585829100000|2020-04-02 12:05:00|3708|3705|3699.5|3698|3708.5|3706.5|3694.5|3691.5|45614
1585829400000|2020-04-02 12:10:00|3699|3697.5|3713.5|3712.5|3714|3712.5|3698|3696|185297
1585829700000|2020-04-02 12:15:00|3713|3712|3733.5|3730.5|3734|3731.5|3712|3710.5|389745
1585830000000|2020-04-02 12:20:00|3733|3731|3732.5|3731|3734|3733.5|3729.5|3728.5|261501
1585830300000|2020-04-02 12:25:00|3731.5|3731.5|3729.5|3727|3734|3733.5|3721|3720.5|340535
1585830600000|2020-04-02 12:30:00|3729|3725.5|3725.5|3722.5|3740|3739|3723|3722.5|305316
1585830900000|2020-04-02 12:35:00|3726|3723|3702|3700|3730.5|3728|3698.5|3694.5|750720
1585831200000|2020-04-02 12:40:00|3701.5|3699.5|3706.5|3703|3714|3712|3688|3685|304111
1585831500000|2020-04-02 12:45:00|3706|3702.5|3694.5|3692.5|3708.5|3706.5|3691|3689.5|254397
1585831800000|2020-04-02 12:50:00|3694|3692|3664.5|3662|3697.5|3695|3661|3660.5|196563
1585832100000|2020-04-02 12:55:00|3665|3663|3698|3696.5|3703|3698.5|3663|3662|342458
1585832400000|2020-04-02 13:00:00|3698.5|3697.5|3705|3703|3714.5|3714|3697|3695.5|231559
1585832700000|2020-04-02 13:05:00|3705.5|3704|3674|3672.5|3709|3706.5|3674|3672.5|224679
1585833000000|2020-04-02 13:10:00|3673.5|3672|3603|3597|3682|3679|3598.5|3595|423145
1585833300000|2020-04-02 13:15:00|3602|3597.5|3646|3643|3660|3655.5|3598|3596|442019
1585833600000|2020-04-02 13:20:00|3646.5|3642.5|3671.5|3668|3680.5|3677|3642|3640|112398
1585833900000|2020-04-02 13:25:00|3670|3667|3696|3691|3697|3693|3656.5|3652.5|148540
1585834200000|2020-04-02 13:30:00|3696.5|3693.5|3677|3673.5|3696.5|3694|3666|3664|182608
1585834500000|2020-04-02 13:35:00|3677.5|3674.5|3661.5|3659|3688.5|3684|3629.5|3628|217023
1585834800000|2020-04-02 13:40:00|3663|3659.5|3620.5|3618|3673|3670.5|3610.5|3608|345466
1585835100000|2020-04-02 13:45:00|3620|3618.5|3596.5|3593|3623|3621|3583.5|3580.5|284647
1585835400000|2020-04-02 13:50:00|3596|3592.5|3589.5|3588.5|3638|3634.5|3585.5|3582.5|177179
1585835700000|2020-04-02 13:55:00|3590.5|3588|3645|3636.5|3648.5|3646.5|3589|3588|160645
1585836000000|2020-04-02 14:00:00|3646|3640|3658|3656|3667.5|3665|3642|3632.5|175831
1585836300000|2020-04-02 14:05:00|3657.5|3655|3659.5|3658|3663|3661.5|3636|3634|226134
1585836600000|2020-04-02 14:10:00|3660|3658.5|3648.5|3647|3668.5|3667|3641.5|3639|128159
1585836900000|2020-04-02 14:15:00|3649|3648|3661.5|3659.5|3661.5|3660|3644.5|3643|159422
1585837200000|2020-04-02 14:20:00|3660.5|3659|3663|3661.5|3673.5|3670.5|3659|3657|625020
1585837500000|2020-04-02 14:25:00|3662.5|3662|3684.5|3682|3685|3683.5|3641.5|3640|175811
1585837800000|2020-04-02 14:30:00|3683.5|3680.5|3736|3733.5|3743.5|3742.5|3676.5|3674|577232
1585838100000|2020-04-02 14:35:00|3736.5|3735|3775|3772.5|3778.5|3776|3735|3734|642332
1585838400000|2020-04-02 14:40:00|3774|3772|3779.5|3777|3784.5|3783.5|3741|3738|520998
1585838700000|2020-04-02 14:45:00|3778.5|3775.5|3746|3741.5|3787|3785|3735|3728|439724
1585839000000|2020-04-02 14:50:00|3745.5|3742|3683.5|3682|3752.5|3750|3682.5|3680|220069
1585839300000|2020-04-02 14:55:00|3685|3681.5|3747|3743|3747|3743|3683.5|3681.5|132260
1585839600000|2020-04-02 15:00:00|3746.5|3742.5|3745|3742.5|3760|3758|3731|3726.5|166116
1585839900000|2020-04-02 15:05:00|3745.5|3743|3699|3695.5|3749.5|3747|3689|3685.5|292948
1585840200000|2020-04-02 15:10:00|3697.5|3695|3688.5|3685|3702.5|3699.5|3671.5|3667.5|129406
1585840500000|2020-04-02 15:15:00|3690.5|3685.5|3661.5|3659.5|3698.5|3696|3660|3659.5|179645
1585840800000|2020-04-02 15:20:00|3662.5|3660.5|3657.5|3654.5|3688|3685|3656|3654|307324
1585841100000|2020-04-02 15:25:00|3656|3654|3641|3638.5|3657.5|3654|3621|3620|308102
1585897200000|2020-04-03 07:00:00|4522|3560|3550|3545.5|4522|3560|3524|3520|208193
1585897500000|2020-04-03 07:05:00|3548.5|3547|3484|3479|3552.5|3548.5|3483.5|3479|199620
1585897800000|2020-04-03 07:10:00|3483|3479.5|3502|3497.5|3507.5|3505|3468.5|3466.5|166648
1585898100000|2020-04-03 07:15:00|3501.5|3498|3467|3462|3501.5|3500|3467|3462|213038
1585898400000|2020-04-03 07:20:00|3465.5|3461.5|3456.5|3453.5|3470|3467|3451|3450|199941
1585898700000|2020-04-03 07:25:00|3457|3455|3487.5|3484.5|3490|3488|3456|3451|94215
1585899000000|2020-04-03 07:30:00|3488|3485|3505.5|3503.5|3506|3505|3486|3483|89036
1585899300000|2020-04-03 07:35:00|3506|3504.5|3493|3488.5|3512|3510|3481.5|3476|103338
1585899600000|2020-04-03 07:40:00|3492|3487.5|3525|3520|3538.5|3533.5|3490|3485.5|97666
1585899900000|2020-04-03 07:45:00|3524.5|3518.5|3505|3502|3531.5|3530|3504|3500.5|105118
1585900200000|2020-04-03 07:50:00|3505.5|3501.5|3535.5|3534|3535.5|3535|3502|3500.5|153608
1585900500000|2020-04-03 07:55:00|3535|3533.5|3520|3517.5|3535.5|3534|3503|3500.5|86429
1585900800000|2020-04-03 08:00:00|3518.5|3517|3509|3507.5|3521.5|3520|3502|3501|71494
1585901100000|2020-04-03 08:05:00|3509.5|3508|3519.5|3516.5|3521|3519.5|3503|3502|37465
1585901400000|2020-04-03 08:10:00|3520|3518|3520|3518.5|3523.5|3521|3504|3502|54819
1585901700000|2020-04-03 08:15:00|3519.5|3518|3514.5|3512.5|3527|3524|3511.5|3509.5|57649
1585902000000|2020-04-03 08:20:00|3513.5|3512|3494.5|3492.5|3514.5|3512|3484.5|3483|170087
1585902300000|2020-04-03 08:25:00|3494|3492|3503|3502.5|3506|3504|3491|3490.5|205606
1585902600000|2020-04-03 08:30:00|3503.5|3502|3505.5|3504.5|3514|3512|3496.5|3495.5|111852
1585902900000|2020-04-03 08:35:00|3506|3505|3503|3500.5|3513|3511.5|3500.5|3500|57486
1585903200000|2020-04-03 08:40:00|3502.5|3501|3512|3510.5|3513|3511.5|3490|3488.5|82990
1585903500000|2020-04-03 08:45:00|3513|3511|3505|3503.5|3514|3512.5|3495|3494|64825
1585903800000|2020-04-03 08:50:00|3504.5|3503|3510|3508.5|3514|3513|3502.5|3501.5|75284
1585904100000|2020-04-03 08:55:00|3509.5|3509|3498.5|3497|3510.5|3509.5|3498.5|3497|65547
1585904400000|2020-04-03 09:00:00|3499|3497.5|3509|3508.5|3510.5|3510|3498.5|3497.5|128193
1585904700000|2020-04-03 09:05:00|3509.5|3509|3511.5|3510.5|3514|3513|3505.5|3504.5|84285
1585905000000|2020-04-03 09:10:00|3511|3510|3521|3520.5|3521.5|3520.5|3509.5|3508.5|60489
1585905300000|2020-04-03 09:15:00|3520.5|3519.5|3511.5|3510|3521|3519.5|3510.5|3510|52598
1585905600000|2020-04-03 09:20:00|3511|3509.5|3516.5|3515.5|3517|3516|3505.5|3505|60860
1585905900000|2020-04-03 09:25:00|3516|3515|3522|3520.5|3522|3521|3509.5|3509|64963
1585906200000|2020-04-03 09:30:00|3521.5|3521|3513|3512|3527|3525.5|3510.5|3509|39390
1585906500000|2020-04-03 09:35:00|3513.5|3512.5|3510.5|3509|3523|3521.5|3509|3507.5|72028
1585906800000|2020-04-03 09:40:00|3510|3509.5|3510|3509|3522|3521.5|3509.5|3509|82909
1585907100000|2020-04-03 09:45:00|3509|3508.5|3510.5|3509.5|3519.5|3518|3507|3505.5|60456
1585907400000|2020-04-03 09:50:00|3511.5|3510|3514|3511.5|3520|3519|3498.5|3497.5|293766
1585907700000|2020-04-03 09:55:00|3513.5|3512|3503|3502|3516|3515|3497|3496.5|253993
1585908000000|2020-04-03 10:00:00|3502.5|3502.5|3508.5|3507.5|3513|3512|3496|3495.5|92230
1585908300000|2020-04-03 10:05:00|3509|3508|3512.5|3512|3513|3512|3502.5|3501|39181
1585908600000|2020-04-03 10:10:00|3513|3512.5|3504|3503|3514|3512.5|3497.5|3496|47328
1585908900000|2020-04-03 10:15:00|3504.5|3502.5|3488|3487|3506.5|3505.5|3483.5|3483|55484
1585909200000|2020-04-03 10:20:00|3488.5|3487.5|3473|3471.5|3490|3488|3469.5|3467.5|157626
1585909500000|2020-04-03 10:25:00|3473.5|3472|3469.5|3468.5|3479.5|3479|3464|3463|94895
1585909800000|2020-04-03 10:30:00|3470|3469|3474.5|3473.5|3482|3481|3465.5|3463.5|66876
1585910100000|2020-04-03 10:35:00|3475|3474|3466|3465.5|3476|3474.5|3460.5|3459.5|67623
1585910400000|2020-04-03 10:40:00|3465.5|3464.5|3460|3458.5|3465.5|3465.5|3458.5|3457|42432
1585910700000|2020-04-03 10:45:00|3460.5|3459|3454|3453|3464|3462.5|3454|3453|91234
1585911000000|2020-04-03 10:50:00|3455|3453.5|3457|3456|3463|3461.5|3454|3453|30331
1585911300000|2020-04-03 10:55:00|3457.5|3456.5|3458|3457|3463.5|3462|3457|3455|27270
1585911600000|2020-04-03 11:00:00|3457.5|3456.5|3453|3452|3459|3458.5|3449|3448|106185
1585911900000|2020-04-03 11:05:00|3453.5|3452.5|3422.5|3421|3454|3452.5|3421.5|3421|157542
1585912200000|2020-04-03 11:10:00|3422|3420.5|3414|3412|3422.5|3420.5|3411.5|3410|58479
1585912500000|2020-04-03 11:15:00|3413.5|3411.5|3415|3413.5|3422|3420.5|3406.5|3405.5|112844
1585912800000|2020-04-03 11:20:00|3415.5|3414|3409|3408|3423.5|3421|3405|3403.5|228219
1585913100000|2020-04-03 11:25:00|3408.5|3407.5|3419|3416.5|3425|3422.5|3407|3405.5|53436
1585913400000|2020-04-03 11:30:00|3418.5|3416|3445|3442.5|3445|3444|3415|3414|62366
1585913700000|2020-04-03 11:35:00|3445.5|3443|3452.5|3450.5|3454|3451.5|3441.5|3440|302913
1585914000000|2020-04-03 11:40:00|3453|3451|3447.5|3446.5|3454|3452.5|3444.5|3443|31964
1585914300000|2020-04-03 11:45:00|3448|3447|3460.5|3459|3464.5|3462.5|3447.5|3446.5|35598
1585914600000|2020-04-03 11:50:00|3460|3458.5|3468.5|3466|3470|3468.5|3453|3452|20741
1585914900000|2020-04-03 11:55:00|3469|3466.5|3493.5|3491|3505.5|3503.5|3460|3457|436611
1585915200000|2020-04-03 12:00:00|3494.5|3491.5|3495.5|3492.5|3498.5|3494.5|3481.5|3479|292774
1585915500000|2020-04-03 12:05:00|3495|3491.5|3478|3476|3498|3495.5|3475|3472.5|371666
1585915800000|2020-04-03 12:10:00|3479|3476.5|3473.5|3472|3482|3478.5|3473|3472|100801
1585916100000|2020-04-03 12:15:00|3472.5|3471.5|3452.5|3451|3474|3472.5|3452|3450.5|98844
1585916400000|2020-04-03 12:20:00|3451.5|3450.5|3439.5|3437.5|3452.5|3450.5|3427.5|3426.5|134273
1585916700000|2020-04-03 12:25:00|3439|3437|3436|3432|3451.5|3449.5|3429.5|3428.5|86735
1585917000000|2020-04-03 12:30:00|3435.5|3430.5|3458.5|3456.5|3459|3456.5|3421|3419|135777
1585917300000|2020-04-03 12:35:00|3459|3457.5|3450.5|3449|3463.5|3463|3447.5|3446|95719
1585917600000|2020-04-03 12:40:00|3450|3448.5|3442.5|3440|3456|3454|3440|3439.5|73421
1585917900000|2020-04-03 12:45:00|3441.5|3439.5|3431.5|3430|3442.5|3440|3426.5|3425|78098
1585918200000|2020-04-03 12:50:00|3431|3429.5|3415.5|3414|3433|3431|3413.5|3412|79078
1585918500000|2020-04-03 12:55:00|3415|3413|3416.5|3415|3418.5|3416.5|3411|3410|111624
1585918800000|2020-04-03 13:00:00|3417|3415.5|3426.5|3425.5|3428|3427.5|3414|3412.5|159644
1585919100000|2020-04-03 13:05:00|3427.5|3424.5|3405|3404|3428.5|3427.5|3404.5|3403.5|144180
1585919400000|2020-04-03 13:10:00|3405.5|3404.5|3408|3407|3414.5|3413.5|3401|3400|97306
1585919700000|2020-04-03 13:15:00|3408.5|3406|3399.5|3398.5|3413|3411.5|3399|3398.5|125380
1585920000000|2020-04-03 13:20:00|3400|3399|3414|3412|3421|3420|3399|3398|181390
1585920300000|2020-04-03 13:25:00|3413.5|3412.5|3402|3401|3420.5|3420|3401.5|3400.5|78404
1585920600000|2020-04-03 13:30:00|3401.5|3400.5|3409.5|3408.5|3424|3422.5|3401|3400|188716
1585920900000|2020-04-03 13:35:00|3410.5|3409|3403.5|3402.5|3413|3412.5|3394.5|3393.5|106226
1585921200000|2020-04-03 13:40:00|3403|3401.5|3411|3409.5|3419|3417.5|3399|3397.5|74053
1585921500000|2020-04-03 13:45:00|3410.5|3409|3392.5|3391.5|3411|3410|3391|3390.5|105413
1585921800000|2020-04-03 13:50:00|3393|3392|3378|3377|3397.5|3396|3371|3370|141102
1585922100000|2020-04-03 13:55:00|3377.5|3376.5|3382|3380.5|3387|3385|3371|3370|134802
1585922400000|2020-04-03 14:00:00|3387|3381|3371.5|3370.5|3396|3394|3371|3370.5|184339
1585922700000|2020-04-03 14:05:00|3371|3370|3381.5|3381|3387.5|3385.5|3370.5|3370|287314
1585923000000|2020-04-03 14:10:00|3381|3380|3375|3374|3382.5|3381|3372|3371|66418
1585923300000|2020-04-03 14:15:00|3374.5|3373.5|3352.5|3350.5|3375|3373.5|3349.5|3349|202943
1585923600000|2020-04-03 14:20:00|3353|3351.5|3361|3359|3362|3360|3343|3342|230334
1585923900000|2020-04-03 14:25:00|3360|3358.5|3344.5|3343.5|3360.5|3358.5|3341.5|3340.5|185835
1585924200000|2020-04-03 14:30:00|3344|3343|3346.5|3344.5|3349|3347.5|3334|3333|104464
1585924500000|2020-04-03 14:35:00|3346|3344|3335|3333.5|3349|3347.5|3327.5|3327|199245
1585924800000|2020-04-03 14:40:00|3334.5|3334|3359.5|3358.5|3362.5|3360|3334.5|3333|93061
1585925100000|2020-04-03 14:45:00|3359|3358|3371.5|3368.5|3376|3373.5|3355|3353.5|257745
1585925400000|2020-04-03 14:50:00|3371|3367.5|3362|3361.5|3383.5|3382|3362|3361.5|118580
1585925700000|2020-04-03 14:55:00|3362.5|3362|3373|3371.5|3374.5|3374|3357.5|3356.5|201983
1585926000000|2020-04-03 15:00:00|3372.5|3370.5|3365.5|3363.5|3384|3383.5|3363|3362.5|143924
1585926300000|2020-04-03 15:05:00|3365|3363|3358.5|3356.5|3366|3365|3343|3342|738660
1585926600000|2020-04-03 15:10:00|3359|3356|3351.5|3350.5|3365|3363.5|3351.5|3350.5|253521
1585926900000|2020-04-03 15:15:00|3351|3350|3343|3342.5|3358.5|3357|3341.5|3341|223703
1585927200000|2020-04-03 15:20:00|3342.5|3342|3330|3328.5|3348.5|3347|3325.5|3325|250190
1585927500000|2020-04-03 15:25:00|3329.5|3328|3348|3345.5|3354|3352|3327.5|3326.5|295789
1586156400000|2020-04-06 07:00:00|4528|2500|3449.5|3445|4528|3459.5|3406|2500|264823
1586156700000|2020-04-06 07:05:00|3450|3445.5|3441|3436|3457.5|3455.5|3430|3427|77103
1586157000000|2020-04-06 07:10:00|3441.5|3436.5|3489|3484.5|3490|3489|3438.5|3435|150685
1586157300000|2020-04-06 07:15:00|3490|3486.5|3469|3467.5|3495|3493|3463.5|3462|102000
1586157600000|2020-04-06 07:20:00|3468.5|3466.5|3443|3441.5|3472|3470.5|3441.5|3437|142117
1586157900000|2020-04-06 07:25:00|3442.5|3441|3449|3446.5|3458|3456|3434|3430|70838
1586158200000|2020-04-06 07:30:00|3449.5|3447|3425|3422.5|3452.5|3452|3416.5|3416|91434
1586158500000|2020-04-06 07:35:00|3424|3421.5|3428.5|3426|3429.5|3428.5|3413|3410|61705
1586158800000|2020-04-06 07:40:00|3429|3426.5|3409.5|3407|3431.5|3429|3409.5|3407|74450
1586159100000|2020-04-06 07:45:00|3410.5|3408.5|3409.5|3406.5|3416.5|3415|3399.5|3397|68381
1586159400000|2020-04-06 07:50:00|3409|3405.5|3397|3395|3409|3406|3393|3391.5|97352
1586159700000|2020-04-06 07:55:00|3398|3395.5|3399|3397|3408.5|3407.5|3393.5|3391|31865
1586160000000|2020-04-06 08:00:00|3398|3396|3387|3386|3399.5|3398.5|3386|3385|55027
1586160300000|2020-04-06 08:05:00|3386.5|3385.5|3389.5|3387.5|3397.5|3395.5|3378.5|3377.5|47233
1586160600000|2020-04-06 08:10:00|3390|3388.5|3363|3362|3390|3389|3362.5|3361.5|63687
1586160900000|2020-04-06 08:15:00|3363.5|3362.5|3325.5|3324|3364.5|3363|3325.5|3324|207644
1586161200000|2020-04-06 08:20:00|3326|3324.5|3318.5|3317|3333|3331.5|3307|3305.5|173440
1586161500000|2020-04-06 08:25:00|3320|3317.5|3344|3341|3344|3341|3313|3310|79037
1586161800000|2020-04-06 08:30:00|3343.5|3341.5|3334|3330.5|3343.5|3342|3329.5|3327.5|80429
1586162100000|2020-04-06 08:35:00|3333.5|3330|3322|3319.5|3333.5|3330.5|3314.5|3312|46377
1586162400000|2020-04-06 08:40:00|3321.5|3320|3321.5|3319|3336|3333.5|3318|3316|42690
1586162700000|2020-04-06 08:45:00|3320.5|3318.5|3326|3323|3338.5|3333.5|3320.5|3318|56979
1586163000000|2020-04-06 08:50:00|3324.5|3322.5|3343|3341.5|3347|3344.5|3323.5|3321.5|55304
1586163300000|2020-04-06 08:55:00|3343.5|3340.5|3354|3352|3360.5|3359.5|3341.5|3339.5|51578
1586163600000|2020-04-06 09:00:00|3353.5|3352.5|3348.5|3347|3357.5|3356|3346.5|3344.5|43494
1586163900000|2020-04-06 09:05:00|3348|3346.5|3342|3340|3355|3354.5|3340|3338.5|46908
1586164200000|2020-04-06 09:10:00|3341|3339|3360|3358|3360|3358|3337.5|3335|33562
1586164500000|2020-04-06 09:15:00|3359.5|3357.5|3356|3354.5|3363|3360.5|3349|3348|50259
1586164800000|2020-04-06 09:20:00|3356.5|3355|3361|3360|3365.5|3363|3352|3351|46358
1586165100000|2020-04-06 09:25:00|3360.5|3359.5|3362.5|3361|3374|3372.5|3357|3356|82286
1586165400000|2020-04-06 09:30:00|3362|3361.5|3370.5|3369|3375.5|3374|3358.5|3357|36249
1586165700000|2020-04-06 09:35:00|3371|3369.5|3374.5|3373.5|3377.5|3375.5|3364.5|3363|42241
1586166000000|2020-04-06 09:40:00|3374|3373|3382|3381|3383|3382|3373.5|3372|42866
1586166300000|2020-04-06 09:45:00|3381.5|3380.5|3376.5|3375.5|3382.5|3382|3370|3369|103286
1586166600000|2020-04-06 09:50:00|3377.5|3376|3372.5|3372|3379|3378|3372.5|3371.5|75989
1586166900000|2020-04-06 09:55:00|3372|3371.5|3377|3375.5|3380|3379|3371|3370|59536
1586167200000|2020-04-06 10:00:00|3377.5|3376|3379.5|3378|3381.5|3380|3376|3375|23491
1586167500000|2020-04-06 10:05:00|3379|3378.5|3367.5|3365.5|3379.5|3378.5|3366|3365|22134
1586167800000|2020-04-06 10:10:00|3367|3366|3357|3355.5|3367|3366.5|3353|3352|28699
1586168100000|2020-04-06 10:15:00|3358|3356|3362|3360.5|3368|3366.5|3353.5|3352.5|38857
1586168400000|2020-04-06 10:20:00|3362.5|3361|3360|3358.5|3365.5|3364|3356.5|3356|23031
1586168700000|2020-04-06 10:25:00|3361|3359|3357.5|3357|3362|3361|3355.5|3354.5|26117
1586169000000|2020-04-06 10:30:00|3357|3356.5|3361|3360|3362|3361|3356.5|3355.5|23267
1586169300000|2020-04-06 10:35:00|3360.5|3359.5|3363|3362|3364.5|3363|3358|3356.5|23019
1586169600000|2020-04-06 10:40:00|3362.5|3362.5|3370|3369|3370.5|3370|3361.5|3360.5|26737
1586169900000|2020-04-06 10:45:00|3369.5|3368.5|3377|3376.5|3380|3378.5|3364.5|3363.5|40652
1586170200000|2020-04-06 10:50:00|3377.5|3377|3369.5|3368.5|3379.5|3378.5|3369|3367.5|27008
1586170500000|2020-04-06 10:55:00|3370|3369|3368|3367|3376|3375|3364|3363.5|43409
1586170800000|2020-04-06 11:00:00|3367.5|3366.5|3363|3362|3368|3367|3363|3362|49093
1586171100000|2020-04-06 11:05:00|3362.5|3361.5|3363|3362.5|3365|3363.5|3359|3358|32537
1586171400000|2020-04-06 11:10:00|3363.5|3363|3360|3359|3367.5|3366.5|3359.5|3358.5|66254
1586171700000|2020-04-06 11:15:00|3359.5|3358.5|3352.5|3351.5|3360|3359.5|3352.5|3351.5|23155
1586172000000|2020-04-06 11:20:00|3352|3351|3350.5|3350|3357|3356.5|3350.5|3349|85928
1586172300000|2020-04-06 11:25:00|3351|3349.5|3349.5|3348|3352.5|3351.5|3347.5|3346|42646
1586172600000|2020-04-06 11:30:00|3349|3348.5|3348|3347.5|3352|3351|3346|3345|29067
1586172900000|2020-04-06 11:35:00|3347.5|3347|3358|3356.5|3363|3362.5|3347|3346|44586
1586173200000|2020-04-06 11:40:00|3358.5|3357|3370.5|3369|3370.5|3370|3358.5|3357|48529
1586173500000|2020-04-06 11:45:00|3370|3368.5|3376|3375.5|3378|3377.5|3367|3365|31325
1586173800000|2020-04-06 11:50:00|3376.5|3376|3368|3367|3379|3378.5|3368|3367|32635
1586174100000|2020-04-06 11:55:00|3367.5|3366.5|3362.5|3361.5|3372|3370|3362.5|3361|29234
1586174400000|2020-04-06 12:00:00|3362|3361|3357|3356|3362|3361|3353|3352|25684
1586174700000|2020-04-06 12:05:00|3357.5|3355.5|3352|3351|3359|3358|3349.5|3349|28984
1586175000000|2020-04-06 12:10:00|3351.5|3350.5|3359|3358.5|3359.5|3358.5|3350|3349|28121
1586175300000|2020-04-06 12:15:00|3359.5|3359|3354|3353|3361.5|3360|3352|3351|40067
1586175600000|2020-04-06 12:20:00|3353.5|3353.5|3354.5|3353.5|3357|3356|3350.5|3349.5|385219
1586175900000|2020-04-06 12:25:00|3354|3354|3352|3351|3356|3355|3351.5|3350.5|20472
1586176200000|2020-04-06 12:30:00|3351.5|3350.5|3349|3348|3355|3354|3349|3348|43318
1586176500000|2020-04-06 12:35:00|3349.5|3348.5|3345|3343.5|3352|3351|3344.5|3343|39585
1586176800000|2020-04-06 12:40:00|3345.5|3344|3347.5|3346.5|3352.5|3351|3344|3343.5|101779
1586177100000|2020-04-06 12:45:00|3347|3346|3357.5|3356.5|3359.5|3358|3345.5|3344.5|84358
1586177400000|2020-04-06 12:50:00|3358|3357|3365.5|3364.5|3368.5|3367.5|3357.5|3356.5|31873
1586177700000|2020-04-06 12:55:00|3366|3365|3366.5|3366|3370|3369|3362|3361|220471
1586178000000|2020-04-06 13:00:00|3367|3366.5|3371|3370|3373|3372|3364.5|3363.5|31898
1586178300000|2020-04-06 13:05:00|3370.5|3369.5|3369|3368|3374.5|3373.5|3367.5|3367|35752
1586178600000|2020-04-06 13:10:00|3368.5|3367.5|3366|3365|3371.5|3370.5|3364.5|3364|38242
1586178900000|2020-04-06 13:15:00|3365.5|3364.5|3373.5|3373|3374.5|3373.5|3365|3364.5|28580
1586179200000|2020-04-06 13:20:00|3374|3373.5|3375|3374|3377.5|3376|3371.5|3371|37516
1586179500000|2020-04-06 13:25:00|3375.5|3374.5|3370.5|3369.5|3376|3375|3370|3369.5|155994
1586179800000|2020-04-06 13:30:00|3371|3370|3325|3324|3375.5|3374.5|3324.5|3324|243692
1586180100000|2020-04-06 13:35:00|3325.5|3324.5|3320.5|3319|3327.5|3327|3314|3313.5|298516
1586180400000|2020-04-06 13:40:00|3321|3319.5|3347.5|3346|3354|3353|3319|3318|132432
1586180700000|2020-04-06 13:45:00|3348|3346.5|3336.5|3335|3356.5|3355.5|3332.5|3332|156440
1586181000000|2020-04-06 13:50:00|3336|3335.5|3350|3348.5|3352|3351|3334.5|3334|292255
1586181300000|2020-04-06 13:55:00|3349.5|3349|3353.5|3352.5|3355.5|3354.5|3338.5|3337|104434
1586181600000|2020-04-06 14:00:00|3354|3353|3360|3359|3375|3374|3349|3348.5|134396
1586181900000|2020-04-06 14:05:00|3360.5|3359.5|3365|3364|3370.5|3368.5|3355|3353.5|117726
1586182200000|2020-04-06 14:10:00|3366|3364.5|3355.5|3354.5|3368.5|3367.5|3355.5|3354.5|107434
1586182500000|2020-04-06 14:15:00|3356|3355|3366.5|3365|3368|3367|3355|3354|107518
1586182800000|2020-04-06 14:20:00|3366|3364.5|3375|3374|3375|3374.5|3358|3357|103356
1586183100000|2020-04-06 14:25:00|3375.5|3374.5|3355.5|3354.5|3377.5|3376.5|3353|3351.5|152052
1586183400000|2020-04-06 14:30:00|3356|3355|3340|3338|3360.5|3358|3336|3335|114614
1586183700000|2020-04-06 14:35:00|3340.5|3338.5|3347.5|3346|3351|3350|3339.5|3338|127089
1586184000000|2020-04-06 14:40:00|3348|3346.5|3345.5|3344.5|3351.5|3350|3338|3337|118811
1586184300000|2020-04-06 14:45:00|3345|3343.5|3346.5|3345.5|3353|3351|3342|3341|177196
1586184600000|2020-04-06 14:50:00|3347|3346|3361.5|3360|3362.5|3360.5|3346.5|3345.5|84499
1586184900000|2020-04-06 14:55:00|3362|3360.5|3383.5|3382|3384|3382.5|3361.5|3360.5|185480
1586185200000|2020-04-06 15:00:00|3384|3382.5|3378|3376.5|3384|3383.5|3361|3360|135092
1586185500000|2020-04-06 15:05:00|3378.5|3377|3369|3368.5|3381.5|3381|3367|3366|95723
1586185800000|2020-04-06 15:10:00|3369.5|3369|3371.5|3371|3377|3375.5|3367.5|3367|129889
1586186100000|2020-04-06 15:15:00|3371|3370.5|3366|3365|3373.5|3372|3365|3364|167092
1586186400000|2020-04-06 15:20:00|3365.5|3364.5|3362|3361.5|3371.5|3370.5|3361|3360|119647
1586186700000|2020-04-06 15:25:00|3362.5|3362|3371.5|3370.5|3375|3374.5|3361|3360|190301
1586242800000|2020-04-07 07:00:00|4522|2950|3501.5|3497|4522|3511.5|3470|2950|206951
1586243100000|2020-04-07 07:05:00|3500|3498.5|3462.5|3459|3511|3510|3440|3435.5|108705
1586243400000|2020-04-07 07:10:00|3462|3459.5|3460|3458|3469|3466.5|3452.5|3450|73927
1586243700000|2020-04-07 07:15:00|3459.5|3457.5|3455|3451|3460|3459.5|3444.5|3441|58650
1586244000000|2020-04-07 07:20:00|3456|3451.5|3449|3446.5|3461.5|3459|3446|3445|88273
1586244300000|2020-04-07 07:25:00|3448|3446|3448.5|3446.5|3450|3448|3434.5|3431.5|62410
1586244600000|2020-04-07 07:30:00|3448|3447|3439.5|3436|3449|3447|3427.5|3425|98442
1586244900000|2020-04-07 07:35:00|3439|3435.5|3475|3472.5|3480.5|3475|3439|3435.5|77353
1586245200000|2020-04-07 07:40:00|3475.5|3473|3486|3482.5|3487.5|3485.5|3468.5|3467|45725
1586245500000|2020-04-07 07:45:00|3487.5|3483|3498|3496|3498|3497|3485|3483|72696
1586245800000|2020-04-07 07:50:00|3497|3495.5|3490|3487.5|3504|3501.5|3482|3480|239601
1586246100000|2020-04-07 07:55:00|3490.5|3488.5|3468|3467|3491|3488.5|3466.5|3465|60950
1586246400000|2020-04-07 08:00:00|3467.5|3466.5|3463.5|3461|3468|3467|3456.5|3453.5|40627
1586246700000|2020-04-07 08:05:00|3464|3462|3465.5|3463|3471|3470|3459|3457.5|44317
1586247000000|2020-04-07 08:10:00|3465|3463.5|3478|3476.5|3479|3477|3464|3463|39494
1586247300000|2020-04-07 08:15:00|3478.5|3477|3479|3477|3480|3478|3472|3471.5|22536
1586247600000|2020-04-07 08:20:00|3479.5|3477.5|3479|3478|3488|3486|3478|3477|55818
1586247900000|2020-04-07 08:25:00|3479.5|3478.5|3488|3486.5|3489|3487.5|3476.5|3475.5|44898
1586248200000|2020-04-07 08:30:00|3487.5|3486|3461|3460|3488|3486|3460|3459|2553725
1586248500000|2020-04-07 08:35:00|3460.5|3459.5|3458.5|3457|3463.5|3462|3453|3452|45800
1586248800000|2020-04-07 08:40:00|3459|3457.5|3468.5|3467.5|3469.5|3468.5|3455.5|3455|75229
1586249100000|2020-04-07 08:45:00|3469|3468|3470|3468.5|3471|3469.5|3456|3455|60451
1586249400000|2020-04-07 08:50:00|3471|3468|3462|3461|3471|3468|3458.5|3458|45337
1586249700000|2020-04-07 08:55:00|3461.5|3460.5|3459|3457.5|3464.5|3463|3457|3456|39149
1586250000000|2020-04-07 09:00:00|3459.5|3458|3475.5|3473.5|3481|3480|3459.5|3458|72643
1586250300000|2020-04-07 09:05:00|3476|3474|3477.5|3476|3485|3483.5|3475.5|3473.5|156701
1586250600000|2020-04-07 09:10:00|3477|3476.5|3477|3476.5|3483|3482|3473.5|3472.5|58197
1586250900000|2020-04-07 09:15:00|3476.5|3475.5|3472.5|3471|3477|3476.5|3462.5|3461|68814
1586251200000|2020-04-07 09:20:00|3473|3471.5|3482|3481.5|3483.5|3482|3465|3464|59921
1586251500000|2020-04-07 09:25:00|3481.5|3481|3477.5|3477|3488|3487.5|3476|3475.5|102545
1586251800000|2020-04-07 09:30:00|3477|3476.5|3483|3481.5|3486|3485|3472|3471|61611
1586252100000|2020-04-07 09:35:00|3483.5|3482|3481|3479.5|3485|3483.5|3476|3475|37951
1586252400000|2020-04-07 09:40:00|3480.5|3480|3481|3480|3489|3488|3479.5|3478.5|40592
1586252700000|2020-04-07 09:45:00|3481.5|3480.5|3472|3471|3485.5|3484|3472|3471|28114
1586253000000|2020-04-07 09:50:00|3471.5|3470|3471.5|3470.5|3477|3475.5|3468.5|3467|143427
1586253300000|2020-04-07 09:55:00|3471|3470|3465|3464|3474|3473|3463|3462|41659
1586253600000|2020-04-07 10:00:00|3464.5|3464.5|3473.5|3472.5|3475.5|3475|3461|3460|99688
1586253900000|2020-04-07 10:05:00|3473|3472|3470.5|3469.5|3478|3476.5|3465|3464|187556
1586254200000|2020-04-07 10:10:00|3470|3470|3482|3481.5|3483|3481.5|3465|3463.5|97323
1586254500000|2020-04-07 10:15:00|3482.5|3482|3486|3485|3487.5|3486.5|3476|3475.5|78744
1586254800000|2020-04-07 10:20:00|3487|3485.5|3480.5|3479|3490|3489|3480.5|3479|257564
1586255100000|2020-04-07 10:25:00|3480|3478.5|3456|3454|3482.5|3481|3455.5|3453.5|54715
1586255400000|2020-04-07 10:30:00|3455.5|3453.5|3455.5|3453.5|3461|3460.5|3451.5|3450|74098
1586255700000|2020-04-07 10:35:00|3455|3454|3446.5|3445|3455|3454|3438|3436|113492
1586256000000|2020-04-07 10:40:00|3447.5|3445.5|3453|3451.5|3457|3454.5|3443.5|3442.5|25237
1586256300000|2020-04-07 10:45:00|3453.5|3452|3462.5|3461|3465|3464.5|3452|3450.5|33274
1586256600000|2020-04-07 10:50:00|3463|3461.5|3445.5|3444.5|3464|3462.5|3445.5|3444.5|38070
1586256900000|2020-04-07 10:55:00|3446|3445|3449.5|3448|3452.5|3452|3442.5|3441|30422
1586257200000|2020-04-07 11:00:00|3449|3449|3440.5|3439.5|3451|3449.5|3439|3438|44309
1586257500000|2020-04-07 11:05:00|3440|3440|3441|3440|3445|3444|3436|3435|246369
1586257800000|2020-04-07 11:10:00|3442|3440.5|3446|3445|3447|3446.5|3439|3438|19523
1586258100000|2020-04-07 11:15:00|3446.5|3445.5|3442.5|3441.5|3447|3446|3439.5|3438|31206
1586258400000|2020-04-07 11:20:00|3443|3442|3438|3436.5|3446.5|3445.5|3437.5|3436|24979
1586258700000|2020-04-07 11:25:00|3437.5|3437|3436|3435.5|3440|3439|3434.5|3434|24426
1586259000000|2020-04-07 11:30:00|3435.5|3435|3428|3427|3436.5|3436|3427.5|3426|42707
1586259300000|2020-04-07 11:35:00|3428.5|3427.5|3425.5|3424.5|3430.5|3429.5|3424.5|3423.5|38055
1586259600000|2020-04-07 11:40:00|3425|3424|3415.5|3414.5|3427.5|3427|3413.5|3413|49531
1586259900000|2020-04-07 11:45:00|3416|3415|3417|3416|3418|3417.5|3410|3409|120918
1586260200000|2020-04-07 11:50:00|3418|3417.5|3408.5|3408|3418.5|3417.5|3408.5|3408|39022
1586260500000|2020-04-07 11:55:00|3409|3408.5|3401.5|3400|3411.5|3410.5|3401.5|3400|33463
1586260800000|2020-04-07 12:00:00|3402|3400.5|3410.5|3409.5|3414.5|3413.5|3398.5|3397.5|85148
1586261100000|2020-04-07 12:05:00|3411|3409|3420|3419|3421.5|3420.5|3409|3408|20888
1586261400000|2020-04-07 12:10:00|3420.5|3419.5|3405.5|3405|3424.5|3423|3405.5|3405|55942
1586261700000|2020-04-07 12:15:00|3406|3405.5|3396.5|3396|3412.5|3411.5|3395.5|3395|110030
1586262000000|2020-04-07 12:20:00|3397|3396.5|3410.5|3410|3411.5|3410.5|3393|3392|73815
1586262300000|2020-04-07 12:25:00|3411|3410.5|3416|3415|3417|3415.5|3406|3405|58741
1586262600000|2020-04-07 12:30:00|3415.5|3414.5|3424|3422.5|3424.5|3424|3410|3409.5|70171
1586262900000|2020-04-07 12:35:00|3423.5|3422|3426.5|3426|3428|3427|3417|3416|196165
1586263200000|2020-04-07 12:40:00|3426|3425.5|3429|3428.5|3431|3430.5|3424|3423|73571
1586263500000|2020-04-07 12:45:00|3429.5|3429|3433.5|3433|3436.5|3435|3429|3428|328219
1586263800000|2020-04-07 12:50:00|3434|3432.5|3431.5|3431|3436|3435.5|3431|3430|47747
1586264100000|2020-04-07 12:55:00|3431|3430.5|3440.5|3439.5|3444|3443.5|3427|3425.5|56211
1586264400000|2020-04-07 13:00:00|3440|3438.5|3427|3426|3440.5|3438.5|3423.5|3422.5|132824
1586264700000|2020-04-07 13:05:00|3427.5|3426.5|3431.5|3430|3433|3431.5|3421.5|3420.5|52123
1586265000000|2020-04-07 13:10:00|3432|3430.5|3438.5|3438|3440|3438.5|3431|3430|35598
1586265300000|2020-04-07 13:15:00|3439|3438.5|3442.5|3441|3445.5|3445|3439|3438|106337
1586265600000|2020-04-07 13:20:00|3442|3440.5|3437|3436.5|3442|3440.5|3433|3432|51931
1586265900000|2020-04-07 13:25:00|3438|3437.5|3447.5|3446.5|3448.5|3447|3434|3433.5|60253
1586266200000|2020-04-07 13:30:00|3448|3447.5|3443|3440.5|3464|3462.5|3432.5|3430.5|122188
1586266500000|2020-04-07 13:35:00|3442|3440|3432|3431.5|3457.5|3455.5|3432|3431|108454
1586266800000|2020-04-07 13:40:00|3431.5|3431|3441.5|3440|3450|3449|3431.5|3430.5|71386
1586267100000|2020-04-07 13:45:00|3441|3440.5|3457.5|3454.5|3458|3457.5|3435|3433|74317
1586267400000|2020-04-07 13:50:00|3458|3456|3476.5|3475.5|3478|3477|3454|3452.5|138587
1586267700000|2020-04-07 13:55:00|3477|3476|3463.5|3462|3478.5|3478|3456.5|3454|126926
1586268000000|2020-04-07 14:00:00|3464.5|3462.5|3437|3435|3467.5|3467|3436|3434|111858
1586268300000|2020-04-07 14:05:00|3436.5|3435.5|3417.5|3415|3443.5|3442|3417|3415|67613
1586268600000|2020-04-07 14:10:00|3416|3415.5|3413|3412|3424|3421.5|3405|3402.5|120629
1586268900000|2020-04-07 14:15:00|3413.5|3412.5|3419|3417.5|3420|3418|3403.5|3402.5|180993
1586269200000|2020-04-07 14:20:00|3420|3418|3408.5|3407|3426|3423|3403.5|3403|151193
1586269500000|2020-04-07 14:25:00|3408|3406.5|3392.5|3391|3422.5|3419.5|3392.5|3391|142507
1586269800000|2020-04-07 14:30:00|3392|3390|3420|3417.5|3421|3420|3386.5|3385|191962
1586270100000|2020-04-07 14:35:00|3419.5|3417|3416.5|3414|3428.5|3426|3410|3407|105568
1586270400000|2020-04-07 14:40:00|3416|3413.5|3395.5|3393|3416|3413.5|3389.5|3387|73438
1586270700000|2020-04-07 14:45:00|3395|3393.5|3375|3372.5|3404|3401.5|3372|3370|93611
1586271000000|2020-04-07 14:50:00|3375.5|3373|3367.5|3365|3380|3378.5|3362.5|3361|104733
1586271300000|2020-04-07 14:55:00|3367|3364.5|3392.5|3389|3398.5|3396.5|3365|3364|63392
1586271600000|2020-04-07 15:00:00|3392|3388.5|3401.5|3400|3401.5|3400.5|3387.5|3385|78562
1586271900000|2020-04-07 15:05:00|3401|3399|3403|3401.5|3418|3416.5|3396|3394|148496
1586272200000|2020-04-07 15:10:00|3403.5|3402|3419|3418|3420|3419|3402.5|3400.5|177001
1586272500000|2020-04-07 15:15:00|3419.5|3418.5|3407.5|3407|3430|3429.5|3407.5|3407|144520
1586272800000|2020-04-07 15:20:00|3407|3406|3409.5|3408|3411.5|3410|3400|3398.5|107482
1586273100000|2020-04-07 15:25:00|3410|3408.5|3415.5|3412.5|3418|3415.5|3398.5|3397|159027
1586329200000|2020-04-08 07:00:00|4522|3328.5|3380|3373.5|4522|3373.5|3338.5|3328.5|48085
1586329500000|2020-04-08 07:05:00|3380.5|3374|3347|3342|3382|3374.5|3343.5|3340|24547
1586329800000|2020-04-08 07:10:00|3346.5|3343|3339.5|3335.5|3349.5|3346|3333|3331|49659
1586330100000|2020-04-08 07:15:00|3338.5|3337|3327.5|3324.5|3350|3347|3323|3322.5|62809
1586330400000|2020-04-08 07:20:00|3327|3325|3307|3305|3330|3327|3306.5|3303.5|112520
1586330700000|2020-04-08 07:25:00|3308|3305.5|3317|3313.5|3324|3322.5|3306.5|3305|98703
1586331000000|2020-04-08 07:30:00|3317.5|3314|3305|3303.5|3318|3316|3304.5|3303|63122
1586331300000|2020-04-08 07:35:00|3306|3304|3328.5|3326|3331.5|3329|3304.5|3303|71805
1586331600000|2020-04-08 07:40:00|3329|3326.5|3316.5|3315|3335|3333.5|3316.5|3315|43703
1586331900000|2020-04-08 07:45:00|3318|3315.5|3313|3311.5|3324|3321.5|3312.5|3311|544145
1586332200000|2020-04-08 07:50:00|3313.5|3312|3326|3324.5|3326.5|3325|3313.5|3312|42224
1586332500000|2020-04-08 07:55:00|3325.5|3324|3320|3318.5|3325.5|3324|3307.5|3306|50145
1586332800000|2020-04-08 08:00:00|3319|3320|3309.5|3308|3321.5|3320|3305|3304|49200
1586333100000|2020-04-08 08:05:00|3310|3308.5|3303.5|3301.5|3316|3315.5|3302.5|3301|68614
1586333400000|2020-04-08 08:10:00|3304.5|3302|3308|3306|3309.5|3306.5|3295.5|3294.5|131629
1586333700000|2020-04-08 08:15:00|3307.5|3307|3301|3299.5|3310|3308.5|3300.5|3299|29744
1586334000000|2020-04-08 08:20:00|3300.5|3300|3299|3298|3302.5|3301.5|3293.5|3291|37367
1586334300000|2020-04-08 08:25:00|3299.5|3298.5|3299.5|3298|3303|3301.5|3297|3295|48900
1586334600000|2020-04-08 08:30:00|3298.5|3297.5|3293.5|3292|3298.5|3297.5|3283|3282|75672
1586334900000|2020-04-08 08:35:00|3293|3291.5|3285|3284|3293|3291.5|3276.5|3276|67763
1586335200000|2020-04-08 08:40:00|3284.5|3283.5|3294.5|3292|3296|3295|3280|3279|839460
1586335500000|2020-04-08 08:45:00|3294|3292.5|3305|3303.5|3314|3312|3293|3292|38271
1586335800000|2020-04-08 08:50:00|3304.5|3303|3312|3311.5|3313.5|3312.5|3302|3300.5|27802
1586336100000|2020-04-08 08:55:00|3311.5|3311|3304.5|3303|3311.5|3311|3303.5|3302|653289
1586336400000|2020-04-08 09:00:00|3305|3303.5|3310|3309|3312|3310|3298.5|3298|35703
1586336700000|2020-04-08 09:05:00|3309.5|3308.5|3313|3311.5|3320|3319|3309.5|3308|27441
1586337000000|2020-04-08 09:10:00|3313.5|3312|3307.5|3306.5|3318|3316.5|3307|3305.5|37351
1586337300000|2020-04-08 09:15:00|3307|3306|3298.5|3297.5|3309|3308.5|3295|3294|572726
1586337600000|2020-04-08 09:20:00|3299|3298|3295|3294|3300|3299|3291|3290|1282390
1586337900000|2020-04-08 09:25:00|3295.5|3294.5|3314|3312.5|3314|3312.5|3294|3293|30382
1586338200000|2020-04-08 09:30:00|3313.5|3313|3307.5|3306|3320.5|3319|3306.5|3305|24804
1586338500000|2020-04-08 09:35:00|3308|3306.5|3306.5|3305|3312|3311|3305|3303|16014
1586338800000|2020-04-08 09:40:00|3307.5|3305.5|3318|3316.5|3318|3317|3306.5|3305.5|29949
1586339100000|2020-04-08 09:45:00|3317.5|3316|3324|3322.5|3327|3325.5|3317|3315.5|37537
1586339400000|2020-04-08 09:50:00|3323.5|3322|3314.5|3313|3323.5|3322|3312.5|3311.5|33666
1586339700000|2020-04-08 09:55:00|3315|3313.5|3327.5|3326|3332|3330|3314.5|3313|30357
1586340000000|2020-04-08 10:00:00|3328.5|3326.5|3327.5|3326.5|3336|3335|3326.5|3325.5|33889
1586340300000|2020-04-08 10:05:00|3327|3326|3330|3329|3331|3329.5|3325|3324|43682
1586340600000|2020-04-08 10:10:00|3331|3329.5|3330|3329|3332.5|3331|3324.5|3323|23564
1586340900000|2020-04-08 10:15:00|3331|3329.5|3336.5|3335|3340|3338|3331|3329.5|16761
1586341200000|2020-04-08 10:20:00|3336|3335.5|3344|3343|3347.5|3346.5|3334.5|3333|37927
1586341500000|2020-04-08 10:25:00|3345|3343.5|3345.5|3345|3345.5|3345|3341.5|3340|28215
1586341800000|2020-04-08 10:30:00|3346|3345.5|3349.5|3348.5|3352.5|3351.5|3344|3343|54976
1586342100000|2020-04-08 10:35:00|3349|3349|3350.5|3349|3350.5|3349|3343|3342.5|46250
1586342400000|2020-04-08 10:40:00|3350|3348.5|3346.5|3345.5|3353|3352|3345|3343.5|21784
1586342700000|2020-04-08 10:45:00|3346|3345|3345|3343.5|3349.5|3348|3344.5|3343.5|15796
1586343000000|2020-04-08 10:50:00|3344.5|3343|3347.5|3347|3348.5|3348|3342|3340.5|1519346
1586343300000|2020-04-08 10:55:00|3348|3347.5|3348|3347|3349|3348|3341|3340|23871
1586343600000|2020-04-08 11:00:00|3348.5|3347.5|3347|3345.5|3349|3348|3343|3342|37847
1586343900000|2020-04-08 11:05:00|3347.5|3347|3350.5|3349|3355|3354.5|3345.5|3344.5|43078
1586344200000|2020-04-08 11:10:00|3350|3348.5|3355|3354.5|3359.5|3358|3349|3348|54556
1586344500000|2020-04-08 11:15:00|3354.5|3354|3355|3354|3357.5|3356.5|3351|3350|22719
1586344800000|2020-04-08 11:20:00|3355.5|3354.5|3349.5|3348|3356.5|3356|3349.5|3348|42082
1586345100000|2020-04-08 11:25:00|3349|3347.5|3338.5|3337.5|3349.5|3348.5|3338.5|3337.5|46099
1586345400000|2020-04-08 11:30:00|3339|3338|3335|3333.5|3340|3339|3332.5|3332|25065
1586345700000|2020-04-08 11:35:00|3336|3334|3339.5|3338.5|3343|3341.5|3335.5|3334|36650
1586346000000|2020-04-08 11:40:00|3339|3337.5|3337|3336|3341.5|3340.5|3335|3333.5|20975
1586346300000|2020-04-08 11:45:00|3337.5|3336.5|3342|3341|3344|3342|3336|3335.5|24872
1586346600000|2020-04-08 11:50:00|3341.5|3340.5|3345.5|3344|3347.5|3346.5|3340.5|3339|14964
1586346900000|2020-04-08 11:55:00|3345|3344.5|3349|3348|3350|3348.5|3344|3343|16751
1586347200000|2020-04-08 12:00:00|3348.5|3347|3351|3350|3353.5|3352|3345|3344|48560
1586347500000|2020-04-08 12:05:00|3350.5|3349.5|3352.5|3352|3354.5|3353|3349|3348|31303
1586347800000|2020-04-08 12:10:00|3352|3351.5|3355|3354|3356|3355|3351.5|3351|14769
1586348100000|2020-04-08 12:15:00|3354.5|3353.5|3355.5|3353.5|3355.5|3355|3351.5|3351|26763
1586348400000|2020-04-08 12:20:00|3355|3354|3352.5|3351.5|3358|3356.5|3351|3350|53749
1586348700000|2020-04-08 12:25:00|3353|3352|3347.5|3346.5|3356.5|3355.5|3345|3344|28439
1586349000000|2020-04-08 12:30:00|3348|3347|3346.5|3345.5|3351.5|3350.5|3345.5|3345|36424
1586349300000|2020-04-08 12:35:00|3346|3345|3347.5|3346.5|3349|3348|3340.5|3340|34104
1586349600000|2020-04-08 12:40:00|3347|3346|3353.5|3352.5|3354|3353|3345|3344|21791
1586349900000|2020-04-08 12:45:00|3354.5|3353|3351.5|3351|3356|3355|3350|3349|40997
1586350200000|2020-04-08 12:50:00|3352|3351.5|3349|3348|3353|3351.5|3347|3346.5|46285
1586350500000|2020-04-08 12:55:00|3349.5|3348.5|3352|3351|3354.5|3353|3349|3348|46580
1586350800000|2020-04-08 13:00:00|3352.5|3351.5|3348|3347|3353.5|3352.5|3348|3347|162147
1586351100000|2020-04-08 13:05:00|3347.5|3347.5|3348|3347|3353.5|3352.5|3346|3345|92274
1586351400000|2020-04-08 13:10:00|3348.5|3347.5|3348|3347.5|3351.5|3350|3346.5|3346|24160
1586351700000|2020-04-08 13:15:00|3348.5|3347|3345.5|3345|3348.5|3347.5|3343.5|3343|43207
1586352000000|2020-04-08 13:20:00|3345|3344.5|3344|3342.5|3348|3347|3341|3340|42330
1586352300000|2020-04-08 13:25:00|3344.5|3343|3338|3337|3347|3346.5|3337|3336|225544
1586352600000|2020-04-08 13:30:00|3337.5|3336.5|3337.5|3336|3347.5|3346.5|3332|3331|138624
1586352900000|2020-04-08 13:35:00|3338.5|3335.5|3340.5|3339|3344|3342|3329|3328|83207
1586353200000|2020-04-08 13:40:00|3341|3339.5|3350|3348.5|3350.5|3349|3340.5|3339.5|138033
1586353500000|2020-04-08 13:45:00|3350.5|3349|3327|3326|3362|3360.5|3326|3325.5|105664
1586353800000|2020-04-08 13:50:00|3326.5|3325.5|3322|3320|3331.5|3330|3318|3316.5|94586
1586354100000|2020-04-08 13:55:00|3321.5|3319.5|3314|3311.5|3326.5|3324.5|3311.5|3310|91019
1586354400000|2020-04-08 14:00:00|3313.5|3312|3304.5|3303|3321|3319.5|3303|3302|70291
1586354700000|2020-04-08 14:05:00|3305|3303.5|3307|3305.5|3309.5|3308|3300.5|3300|101662
1586355000000|2020-04-08 14:10:00|3307.5|3306|3318|3316|3325|3323|3306.5|3305.5|92995
1586355300000|2020-04-08 14:15:00|3318.5|3316.5|3340.5|3338.5|3342|3340.5|3314|3313|130251
1586355600000|2020-04-08 14:20:00|3341.5|3339.5|3333.5|3333|3342.5|3341.5|3327.5|3327|132981
1586355900000|2020-04-08 14:25:00|3334|3332.5|3341.5|3340|3342.5|3341.5|3330|3329|64396
1586356200000|2020-04-08 14:30:00|3341|3339.5|3346|3344.5|3350|3349|3336|3335|88170
1586356500000|2020-04-08 14:35:00|3347|3345|3330.5|3330|3347|3346|3329.5|3329|73253
1586356800000|2020-04-08 14:40:00|3331.5|3329.5|3315.5|3313.5|3336|3335|3312|3311|94508
1586357100000|2020-04-08 14:45:00|3316.5|3314|3313.5|3311.5|3322.5|3321.5|3309.5|3309|75567
1586357400000|2020-04-08 14:50:00|3314|3312|3322|3320|3328.5|3327|3314|3312|76296
1586357700000|2020-04-08 14:55:00|3321.5|3319.5|3340|3339|3340|3339|3316.5|3315.5|40550
1586358000000|2020-04-08 15:00:00|3339.5|3338.5|3335|3333.5|3341.5|3340|3331.5|3331|58687
1586358300000|2020-04-08 15:05:00|3334.5|3334|3340.5|3339.5|3345.5|3344.5|3333.5|3333|88898
1586358600000|2020-04-08 15:10:00|3341|3340|3346|3345|3351|3350|3341|3340|170920
1586358900000|2020-04-08 15:15:00|3345.5|3344.5|3345|3344|3349.5|3348|3340|3338.5|133234
1586359200000|2020-04-08 15:20:00|3344.5|3344.5|3350|3348.5|3355|3354.5|3344.5|3344.5|69304
1586359500000|2020-04-08 15:25:00|3350.5|3349|3359.5|3357.5|3361.5|3360.5|3350.5|3349|97312
1586415600000|2020-04-09 07:00:00|4522|3437.5|3431.5|3428|4522|3439.5|3417|1800|271519
1586415900000|2020-04-09 07:05:00|3431|3427|3459|3456.5|3459|3457|3423.5|3422|120801
1586416200000|2020-04-09 07:10:00|3458|3456|3450|3448.5|3471.5|3469.5|3450|3448.5|64855
1586416500000|2020-04-09 07:15:00|3449.5|3449|3442.5|3440|3451.5|3449.5|3439|3435|56616
1586416800000|2020-04-09 07:20:00|3443|3440.5|3437|3434.5|3445|3443.5|3430|3427|80672
1586417100000|2020-04-09 07:25:00|3436.5|3433.5|3438|3435.5|3438.5|3437|3420|3418|66761
1586417400000|2020-04-09 07:30:00|3437.5|3436.5|3447.5|3444.5|3448.5|3446|3430.5|3430|42315
1586417700000|2020-04-09 07:35:00|3448|3444|3444.5|3442|3448.5|3446|3439.5|3438|32359
1586418000000|2020-04-09 07:40:00|3445|3442.5|3426.5|3425|3446.5|3444.5|3426.5|3425|50563
1586418300000|2020-04-09 07:45:00|3426|3425.5|3432|3430|3438.5|3437|3426|3425|33478
1586418600000|2020-04-09 07:50:00|3433|3430.5|3434.5|3433.5|3438|3436.5|3431|3429.5|37999
1586418900000|2020-04-09 07:55:00|3434|3434|3438|3436.5|3438|3436.5|3427|3426|42251
1586419200000|2020-04-09 08:00:00|3437.5|3437|3425.5|3423.5|3439|3438|3424|3423|49130
1586419500000|2020-04-09 08:05:00|3425|3424|3404.5|3403|3426.5|3425|3404|3402.5|80819
1586419800000|2020-04-09 08:10:00|3404|3402.5|3408.5|3408|3410|3409.5|3397.5|3396|75139
1586420100000|2020-04-09 08:15:00|3409|3408.5|3405|3404|3414.5|3412.5|3403.5|3402.5|40291
1586420400000|2020-04-09 08:20:00|3405.5|3404.5|3397.5|3395.5|3412.5|3411.5|3395.5|3395|32395
1586420700000|2020-04-09 08:25:00|3397|3395|3392.5|3391|3401.5|3400.5|3386.5|3385.5|67896
1586421000000|2020-04-09 08:30:00|3392|3391.5|3397|3395.5|3401|3400|3392|3391|33711
1586421300000|2020-04-09 08:35:00|3396.5|3395|3392.5|3391|3405|3404|3391.5|3391|121362
1586421600000|2020-04-09 08:40:00|3392|3391.5|3395|3393.5|3399.5|3399|3391|3390|45804
1586421900000|2020-04-09 08:45:00|3394.5|3393|3403|3401.5|3405|3403.5|3393|3391.5|38799
1586422200000|2020-04-09 08:50:00|3403.5|3402|3402.5|3400.5|3406|3405|3395|3392.5|32825
1586422500000|2020-04-09 08:55:00|3403|3401|3396.5|3394.5|3403|3401.5|3393|3391|28632
1586422800000|2020-04-09 09:00:00|3396|3394|3396.5|3395|3405|3403|3392.5|3391|47133
1586423100000|2020-04-09 09:05:00|3396|3394.5|3388|3386.5|3396|3394.5|3384.5|3383.5|77695
1586423400000|2020-04-09 09:10:00|3387.5|3386|3377|3376|3387.5|3386|3374.5|3373|45218
1586423700000|2020-04-09 09:15:00|3377.5|3376.5|3385|3383.5|3385.5|3384.5|3375.5|3374|61160
1586424000000|2020-04-09 09:20:00|3384.5|3382.5|3397|3396|3400|3399.5|3383|3382.5|65657
1586424300000|2020-04-09 09:25:00|3397.5|3396.5|3407.5|3406.5|3408|3406.5|3396|3394.5|47082
1586424600000|2020-04-09 09:30:00|3407|3406|3409.5|3408.5|3413|3412|3405.5|3404|71714
1586424900000|2020-04-09 09:35:00|3409|3408|3390.5|3389|3412|3411.5|3386.5|3386|69342
1586425200000|2020-04-09 09:40:00|3390|3389.5|3386|3385|3390.5|3389.5|3382.5|3381|44182
1586425500000|2020-04-09 09:45:00|3385.5|3384.5|3374|3373|3390|3388.5|3370.5|3369.5|71724
1586425800000|2020-04-09 09:50:00|3374.5|3373.5|3376|3374.5|3382.5|3381.5|3369.5|3368|142479
1586426100000|2020-04-09 09:55:00|3376.5|3374|3371|3368.5|3377|3375|3361|3360|165541
1586426400000|2020-04-09 10:00:00|3370.5|3368|3382|3380.5|3383.5|3381.5|3364|3363|595344
1586426700000|2020-04-09 10:05:00|3381.5|3381|3389.5|3388|3390|3389|3381.5|3380.5|48976
1586427000000|2020-04-09 10:10:00|3389|3387.5|3387.5|3386.5|3393|3392|3384.5|3383|157780
1586427300000|2020-04-09 10:15:00|3388|3387|3380.5|3380|3388|3387.5|3378|3376.5|39779
1586427600000|2020-04-09 10:20:00|3381|3380.5|3374.5|3374|3385|3383.5|3374.5|3374|60698
1586427900000|2020-04-09 10:25:00|3374|3373|3376.5|3374.5|3380.5|3379.5|3369.5|3368|66456
1586428200000|2020-04-09 10:30:00|3377|3375|3372|3371|3382.5|3382|3370.5|3370|52825
1586428500000|2020-04-09 10:35:00|3371.5|3370.5|3379.5|3378.5|3380|3379.5|3371|3370.5|54416
1586428800000|2020-04-09 10:40:00|3380|3378|3378.5|3377.5|3380.5|3379.5|3374.5|3374|51534
1586429100000|2020-04-09 10:45:00|3378|3377|3380.5|3380|3383|3382.5|3372.5|3371|48240
1586429400000|2020-04-09 10:50:00|3380|3379.5|3371|3370|3381|3380.5|3368|3367|577904
1586429700000|2020-04-09 10:55:00|3370.5|3370.5|3383|3382|3384|3383|3370.5|3370|253299
1586430000000|2020-04-09 11:00:00|3383.5|3381.5|3375|3373.5|3383.5|3383|3373|3372|55402
1586430300000|2020-04-09 11:05:00|3375.5|3375|3375|3374.5|3380|3379|3373|3372|77539
1586430600000|2020-04-09 11:10:00|3375.5|3373.5|3371|3370|3382|3381.5|3370|3369.5|169873
1586430900000|2020-04-09 11:15:00|3370.5|3369.5|3361|3359.5|3372|3371|3360|3359|102160
1586431200000|2020-04-09 11:20:00|3361.5|3360|3345.5|3345|3363.5|3363|3345.5|3345|97293
1586431500000|2020-04-09 11:25:00|3346|3345.5|3318|3316|3358.5|3357|3317.5|3316|90147
1586431800000|2020-04-09 11:30:00|3317.5|3316.5|3322.5|3320.5|3330|3326|3289|3285.5|385749
1586432100000|2020-04-09 11:35:00|3321.5|3319|3334.5|3331.5|3343|3339.5|3317|3315|33038
1586432400000|2020-04-09 11:40:00|3334|3331|3334.5|3332.5|3340|3337|3323.5|3321|24311
1586432700000|2020-04-09 11:45:00|3334|3332|3353.5|3349.5|3363|3361|3329|3326|53992
1586433000000|2020-04-09 11:50:00|3353|3349|3350|3348.5|3357.5|3354.5|3345|3344.5|38587
1586433300000|2020-04-09 11:55:00|3350.5|3349|3340|3338.5|3354.5|3354|3339.5|3338|44141
1586433600000|2020-04-09 12:00:00|3340.5|3338|3337|3335|3344|3342.5|3334|3331.5|38906
1586433900000|2020-04-09 12:05:00|3336|3334.5|3335|3333.5|3341|3339.5|3330.5|3330|24915
1586434200000|2020-04-09 12:10:00|3335.5|3334|3331.5|3330|3337|3335|3327|3325|23623
1586434500000|2020-04-09 12:15:00|3332.5|3330.5|3333|3332.5|3336|3334.5|3326.5|3325|48466
1586434800000|2020-04-09 12:20:00|3333.5|3333|3336.5|3335.5|3346.5|3345.5|3333.5|3333|63689
1586435100000|2020-04-09 12:25:00|3337.5|3336|3337.5|3335.5|3342.5|3340.5|3333.5|3332.5|24930
1586435400000|2020-04-09 12:30:00|3337|3335|3355.5|3354|3361.5|3361|3335.5|3334.5|228434
1586435700000|2020-04-09 12:35:00|3356|3354.5|3343|3341|3363|3360.5|3342.5|3340.5|58264
1586436000000|2020-04-09 12:40:00|3342.5|3340.5|3355|3353.5|3355|3354.5|3338|3336.5|58615
1586436300000|2020-04-09 12:45:00|3354.5|3353|3357.5|3356|3358|3357|3345.5|3344.5|62275
1586436600000|2020-04-09 12:50:00|3358.5|3356.5|3362.5|3361.5|3367|3366|3357|3355.5|120324
1586436900000|2020-04-09 12:55:00|3363|3362|3359.5|3358.5|3379.5|3378|3358|3357|78141
1586437200000|2020-04-09 13:00:00|3359|3358|3358.5|3356.5|3363|3362|3354.5|3352.5|85365
1586437500000|2020-04-09 13:05:00|3358|3357|3364|3362|3374.5|3374|3351.5|3350|101043
1586437800000|2020-04-09 13:10:00|3364.5|3362.5|3377.5|3376|3382|3380|3364.5|3362.5|82658
1586438100000|2020-04-09 13:15:00|3377|3375.5|3363|3362|3377|3376|3357.5|3356.5|70285
1586438400000|2020-04-09 13:20:00|3363.5|3361.5|3374.5|3373|3379.5|3377|3363.5|3361.5|65074
1586438700000|2020-04-09 13:25:00|3374|3372.5|3363.5|3362|3379.5|3377.5|3359.5|3359|100257
1586439000000|2020-04-09 13:30:00|3364|3362.5|3389.5|3386.5|3399|3398|3364|3362.5|156407
1586439300000|2020-04-09 13:35:00|3389|3387|3398.5|3396|3401.5|3399.5|3386|3383|107465
1586439600000|2020-04-09 13:40:00|3399|3397|3431|3429.5|3432.5|3430|3396.5|3396|147466
1586439900000|2020-04-09 13:45:00|3430.5|3429|3434|3432.5|3434.5|3433|3414|3411.5|152847
1586440200000|2020-04-09 13:50:00|3433.5|3431|3422.5|3420.5|3433.5|3431|3412|3410.5|209391
1586440500000|2020-04-09 13:55:00|3422|3420|3422.5|3419.5|3426.5|3424.5|3411.5|3411|88594
1586440800000|2020-04-09 14:00:00|3423.5|3420|3373.5|3371.5|3423.5|3421.5|3372|3371.5|224716
1586441100000|2020-04-09 14:05:00|3372.5|3370.5|3356|3352|3381.5|3378.5|3351|3350|146934
1586441400000|2020-04-09 14:10:00|3356.5|3352.5|3382|3380|3385|3381.5|3354.5|3352|60879
1586441700000|2020-04-09 14:15:00|3382.5|3379.5|3365|3362.5|3387|3385.5|3360.5|3358|47393
1586442000000|2020-04-09 14:20:00|3366|3363|3384|3381|3384|3381|3342|3340|105692
1586442300000|2020-04-09 14:25:00|3383.5|3381.5|3395.5|3392|3396.5|3395|3368|3367|419891
1586442600000|2020-04-09 14:30:00|3396|3393.5|3429|3426.5|3429|3426.5|3384|3383|166724
1586442900000|2020-04-09 14:35:00|3428.5|3426|3446.5|3444|3452|3449|3414.5|3412.5|213887
1586443200000|2020-04-09 14:40:00|3447|3443.5|3423|3419.5|3447|3444|3413.5|3412|161546
1586443500000|2020-04-09 14:45:00|3422|3420|3408.5|3406.5|3432|3429.5|3405|3402.5|204720
1586443800000|2020-04-09 14:50:00|3408|3405.5|3417.5|3415.5|3422|3420|3400.5|3399|342664
1586444100000|2020-04-09 14:55:00|3418|3416|3411|3409.5|3430|3428|3399.5|3398|95700
1586444400000|2020-04-09 15:00:00|3409.5|3409|3386|3384.5|3415|3412.5|3381.5|3381|260988
1586444700000|2020-04-09 15:05:00|3386.5|3385|3381|3379.5|3395.5|3393.5|3379|3377.5|280210
1586445000000|2020-04-09 15:10:00|3382.5|3380|3362|3361|3389.5|3388|3356|3355|135147
1586445300000|2020-04-09 15:15:00|3361.5|3360.5|3354|3353|3362.5|3360.5|3350.5|3349.5|770884
1586445600000|2020-04-09 15:20:00|3355|3353.5|3349|3348.5|3366.5|3364.5|3346|3345|268159
1586445900000|2020-04-09 15:25:00|3349.5|3348|3365.5|3362.5|3373|3371.5|3339.5|3339|115448
1586847600000|2020-04-14 07:00:00|3434.5|3429.5|3397|3392|3434.5|3430.5|3382.5|3381|192082
1586847900000|2020-04-14 07:05:00|3397.5|3392.5|3363.5|3363|3408.5|3405|3363.5|3362.5|120210
1586848200000|2020-04-14 07:10:00|3363|3362.5|3370.5|3367|3375|3374|3363|3362|156209
1586848500000|2020-04-14 07:15:00|3370|3366.5|3371.5|3370.5|3377.5|3375.5|3363|3361.5|89108
1586848800000|2020-04-14 07:20:00|3371|3370|3359.5|3359|3373|3371.5|3357.5|3355.5|91821
1586849100000|2020-04-14 07:25:00|3361|3358.5|3352|3350|3363|3361|3345.5|3343|44709
1586849400000|2020-04-14 07:30:00|3351|3348.5|3350.5|3349|3353|3351|3342|3340|58207
1586849700000|2020-04-14 07:35:00|3349.5|3348.5|3335.5|3333.5|3350.5|3348.5|3328|3325|94766
1586850000000|2020-04-14 07:40:00|3336|3334.5|3323.5|3321.5|3342|3341|3323|3321.5|62414
1586850300000|2020-04-14 07:45:00|3322.5|3321|3350|3347.5|3350|3347.5|3322.5|3321|44059
1586850600000|2020-04-14 07:50:00|3350.5|3348|3354.5|3352.5|3357.5|3355.5|3347|3346|37678
1586850900000|2020-04-14 07:55:00|3354|3352|3342.5|3340.5|3354|3352.5|3337|3336|28143
1586851200000|2020-04-14 08:00:00|3342|3340|3343.5|3341.5|3343.5|3341.5|3337|3335.5|31712
1586851500000|2020-04-14 08:05:00|3343|3341|3342.5|3341|3345|3343.5|3338|3336.5|31984
1586851800000|2020-04-14 08:10:00|3342|3341.5|3316|3315|3342.5|3341.5|3316|3315|39065
1586852100000|2020-04-14 08:15:00|3315.5|3314|3320|3319|3324.5|3323|3314.5|3313|38370
1586852400000|2020-04-14 08:20:00|3319.5|3318|3318.5|3317.5|3330|3328.5|3318.5|3317.5|39945
1586852700000|2020-04-14 08:25:00|3319|3318|3326|3324.5|3328|3327|3318.5|3318|42424
1586853000000|2020-04-14 08:30:00|3325.5|3325|3321.5|3320.5|3326.5|3325|3318.5|3317.5|26118
1586853300000|2020-04-14 08:35:00|3322|3321|3317|3316|3325|3323.5|3316|3315|30380
1586853600000|2020-04-14 08:40:00|3317.5|3316.5|3312|3311.5|3318.5|3318|3312|3311|33411
1586853900000|2020-04-14 08:45:00|3312.5|3311|3305|3303.5|3312.5|3311|3304.5|3303|31792
1586854200000|2020-04-14 08:50:00|3304.5|3303|3298.5|3298|3305|3303.5|3298.5|3298|65557
1586854500000|2020-04-14 08:55:00|3299|3298.5|3297.5|3296.5|3300|3299|3292|3291.5|64925
1586854800000|2020-04-14 09:00:00|3298|3297|3296|3295.5|3300|3299.5|3295|3293.5|38954
1586855100000|2020-04-14 09:05:00|3295.5|3295|3305.5|3304.5|3310.5|3309.5|3294|3293|56142
1586855400000|2020-04-14 09:10:00|3305|3304|3307|3306|3308|3306.5|3300.5|3300|43416
1586855700000|2020-04-14 09:15:00|3307.5|3306.5|3304|3302.5|3311|3310|3301.5|3300|20968
1586856000000|2020-04-14 09:20:00|3304.5|3303.5|3315.5|3315|3318|3317|3304.5|3303.5|22661
1586856300000|2020-04-14 09:25:00|3316|3315.5|3320|3319.5|3324.5|3323.5|3315.5|3315|22407
1586856600000|2020-04-14 09:30:00|3320.5|3320|3324.5|3323.5|3327|3326|3320|3319.5|22074
1586856900000|2020-04-14 09:35:00|3324|3323|3333.5|3332.5|3333.5|3332.5|3320.5|3319|28801
1586857200000|2020-04-14 09:40:00|3333|3333|3322.5|3320.5|3333|3333|3322.5|3320.5|34267
1586857500000|2020-04-14 09:45:00|3322|3321|3317.5|3317|3322|3321.5|3317.5|3316|13721
1586857800000|2020-04-14 09:50:00|3317|3316.5|3309|3308|3317.5|3316.5|3309|3307.5|22399
1586858100000|2020-04-14 09:55:00|3309.5|3308.5|3307.5|3307|3315|3313.5|3307.5|3306|15670
1586858400000|2020-04-14 10:00:00|3308|3307.5|3310.5|3309.5|3312|3311|3306|3305|21521
1586858700000|2020-04-14 10:05:00|3311|3310|3323|3322|3323.5|3322|3310|3309.5|22215
1586859000000|2020-04-14 10:10:00|3322.5|3321|3321|3320.5|3323|3321|3319|3317.5|12225
1586859300000|2020-04-14 10:15:00|3321.5|3321|3318.5|3316.5|3322.5|3321|3316|3314.5|35348
1586859600000|2020-04-14 10:20:00|3318|3317|3317|3316|3320|3319.5|3315.5|3315|14463
1586859900000|2020-04-14 10:25:00|3316.5|3315.5|3321|3320.5|3321.5|3321|3316.5|3315.5|14248
1586860200000|2020-04-14 10:30:00|3321.5|3321|3314.5|3313.5|3323|3322.5|3312|3311|14723
1586860500000|2020-04-14 10:35:00|3315|3314|3318.5|3317|3321|3319.5|3315|3314|13641
1586860800000|2020-04-14 10:40:00|3318|3316.5|3306.5|3305.5|3318.5|3316.5|3306.5|3305|18407
1586861100000|2020-04-14 10:45:00|3306|3306|3302|3301|3307.5|3306.5|3302|3301|35393
1586861400000|2020-04-14 10:50:00|3302.5|3301.5|3305|3304|3305.5|3304.5|3300.5|3300|31449
1586861700000|2020-04-14 10:55:00|3305.5|3304.5|3308.5|3307.5|3308.5|3307.5|3303|3302.5|18415
1586862000000|2020-04-14 11:00:00|3309|3308|3309.5|3308.5|3316|3314|3309|3308|13678
1586862300000|2020-04-14 11:05:00|3309|3309|3320|3319|3321|3319.5|3309|3308.5|12161
1586862600000|2020-04-14 11:10:00|3320.5|3318.5|3320|3318.5|3322.5|3321|3318|3316.5|25482
1586862900000|2020-04-14 11:15:00|3319.5|3318|3310.5|3309|3319.5|3318|3309.5|3308.5|22652
1586863200000|2020-04-14 11:20:00|3310|3308.5|3312|3311.5|3313.5|3312.5|3308.5|3307|32511
1586863500000|2020-04-14 11:25:00|3311.5|3311|3308.5|3308|3313|3312.5|3308.5|3307.5|26149
1586863800000|2020-04-14 11:30:00|3309|3307.5|3309|3308.5|3311.5|3310.5|3308.5|3307.5|27306
1586864100000|2020-04-14 11:35:00|3308.5|3308|3311.5|3311|3313|3311.5|3308.5|3308|101992
1586864400000|2020-04-14 11:40:00|3312|3310.5|3306.5|3305.5|3312.5|3312|3306.5|3305.5|40685
1586864700000|2020-04-14 11:45:00|3307|3306|3325|3323.5|3325|3323.5|3305|3303.5|52495
1586865000000|2020-04-14 11:50:00|3326.5|3324.5|3322|3321|3330|3328.5|3318.5|3317|19850
1586865300000|2020-04-14 11:55:00|3322.5|3321.5|3311|3309.5|3324|3323|3309.5|3309|26082
1586865600000|2020-04-14 12:00:00|3310.5|3309|3301.5|3301|3310.5|3309.5|3301|3300|34737
1586865900000|2020-04-14 12:05:00|3302|3300.5|3294.5|3293|3307|3305.5|3293|3292.5|94658
1586866200000|2020-04-14 12:10:00|3294|3292.5|3321.5|3319|3321.5|3321|3289.5|3289|69579
1586866500000|2020-04-14 12:15:00|3321|3319.5|3324|3322|3326.5|3325.5|3315|3313|55006
1586866800000|2020-04-14 12:20:00|3323.5|3322.5|3324.5|3323|3326|3324.5|3315.5|3313.5|59529
1586867100000|2020-04-14 12:25:00|3324|3322.5|3322|3320.5|3328|3327|3320.5|3320|32161
1586867400000|2020-04-14 12:30:00|3321.5|3320|3318.5|3318|3321.5|3321|3315|3313.5|34858
1586867700000|2020-04-14 12:35:00|3319|3318.5|3312.5|3311|3323|3322|3310|3309.5|52109
1586868000000|2020-04-14 12:40:00|3312|3310.5|3305.5|3304.5|3312.5|3311|3304.5|3303|37189
1586868300000|2020-04-14 12:45:00|3306|3305|3326|3324.5|3326.5|3325.5|3305.5|3304.5|37717
1586868600000|2020-04-14 12:50:00|3325.5|3324|3330|3328.5|3332|3331|3323.5|3322|49979
1586868900000|2020-04-14 12:55:00|3329.5|3329|3321.5|3320|3337.5|3336.5|3320.5|3319|51829
1586869200000|2020-04-14 13:00:00|3322|3319.5|3320.5|3320|3329.5|3327.5|3316|3315.5|47881
1586869500000|2020-04-14 13:05:00|3322|3320.5|3327.5|3326.5|3328.5|3327.5|3321|3319.5|41191
1586869800000|2020-04-14 13:10:00|3328|3327|3340|3339|3340|3339|3328|3327|69728
1586870100000|2020-04-14 13:15:00|3339.5|3338.5|3354.5|3354|3354.5|3354|3338|3336.5|248753
1586870400000|2020-04-14 13:20:00|3355|3354.5|3350|3349.5|3355.5|3355|3346.5|3345|64119
1586870700000|2020-04-14 13:25:00|3350.5|3350|3348|3347|3356|3355.5|3348|3347|71489
1586871000000|2020-04-14 13:30:00|3347.5|3346.5|3357.5|3357|3358|3357.5|3327.5|3326|184357
1586871300000|2020-04-14 13:35:00|3357|3356.5|3362|3361.5|3371|3370.5|3356|3354|174901
1586871600000|2020-04-14 13:40:00|3361.5|3361|3365|3364|3366.5|3365|3351|3349|212228
1586871900000|2020-04-14 13:45:00|3364.5|3363|3358.5|3357.5|3364.5|3364|3354.5|3353.5|139787
1586872200000|2020-04-14 13:50:00|3359|3358|3364.5|3363.5|3366|3365|3356.5|3356|137100
1586872500000|2020-04-14 13:55:00|3365|3364|3361.5|3360|3373|3372|3358.5|3357.5|285026
1586872800000|2020-04-14 14:00:00|3362|3360.5|3354|3352.5|3364.5|3363.5|3353.5|3351|181006
1586873100000|2020-04-14 14:05:00|3353.5|3351.5|3342.5|3340.5|3355|3354|3340.5|3340|98673
1586873400000|2020-04-14 14:10:00|3342|3340|3334|3333|3351.5|3351|3333.5|3333|131158
1586873700000|2020-04-14 14:15:00|3334.5|3333.5|3341|3340|3345.5|3344|3334.5|3333|116403
1586874000000|2020-04-14 14:20:00|3340.5|3340.5|3336|3335|3345|3344|3335|3334|111174
1586874300000|2020-04-14 14:25:00|3337|3335.5|3318|3316.5|3337.5|3336.5|3314|3312.5|256763
1586874600000|2020-04-14 14:30:00|3319|3316|3297|3296|3320.5|3319|3297|3296|125265
1586874900000|2020-04-14 14:35:00|3297.5|3296.5|3299|3297|3305|3304.5|3297|3296|69635
1586875200000|2020-04-14 14:40:00|3299.5|3297.5|3315.5|3314|3318|3316|3299|3297.5|120488
1586875500000|2020-04-14 14:45:00|3316|3314.5|3309.5|3308|3318|3316.5|3305.5|3304|297953
1586875800000|2020-04-14 14:50:00|3309|3308.5|3292|3291|3310|3308.5|3291.5|3290.5|153041
1586876100000|2020-04-14 14:55:00|3292.5|3291.5|3281.5|3281|3295|3293.5|3281|3280.5|109261
1586876400000|2020-04-14 15:00:00|3282|3281.5|3266|3265|3292|3291|3265.5|3265|140353
1586876700000|2020-04-14 15:05:00|3265.5|3264.5|3256.5|3255|3269|3267.5|3246|3245.5|251066
1586877000000|2020-04-14 15:10:00|3256|3254.5|3253.5|3252.5|3262|3261|3247.5|3246.5|115787
1586877300000|2020-04-14 15:15:00|3254|3253|3251|3250.5|3256|3254.5|3246.5|3246|229350
1586877600000|2020-04-14 15:20:00|3251.5|3251|3268|3267.5|3268|3267.5|3247.5|3246.5|213982
1586877900000|2020-04-14 15:25:00|3268.5|3268|3266.5|3264.5|3271.5|3270|3257|3255.5|163946
1586934000000|2020-04-15 07:00:00|3690|3279|3180|3178.5|3690|3279|3138|3136|305974
1586934300000|2020-04-15 07:05:00|3181.5|3178|3163|3160.5|3189.5|3186|3161|3160|105793
1586934600000|2020-04-15 07:10:00|3163.5|3161|3169|3166.5|3172.5|3171|3161.5|3160|79965
1586934900000|2020-04-15 07:15:00|3168|3165.5|3158.5|3156|3173|3171|3158.5|3156|80598
1586935200000|2020-04-15 07:20:00|3158|3155.5|3150.5|3149.5|3163.5|3163|3150|3149|207752
1586935500000|2020-04-15 07:25:00|3150|3149|3136.5|3135.5|3157.5|3154.5|3134|3132.5|133116
1586935800000|2020-04-15 07:30:00|3136|3134.5|3145.5|3144|3149.5|3147.5|3131.5|3130.5|85498
1586936100000|2020-04-15 07:35:00|3145|3143|3148|3146|3152|3151|3143|3141|38796
1586936400000|2020-04-15 07:40:00|3148.5|3147|3135|3134|3153.5|3152|3131.5|3130.5|57111
1586936700000|2020-04-15 07:45:00|3134.5|3133.5|3135|3134.5|3143.5|3142|3133|3132|75382
1586937000000|2020-04-15 07:50:00|3134.5|3134|3135.5|3134.5|3137.5|3137|3132|3131.5|55103
1586937300000|2020-04-15 07:55:00|3135|3134|3128.5|3127.5|3136.5|3135.5|3128.5|3127|119767
1586937600000|2020-04-15 08:00:00|3128|3127|3111.5|3110|3129.5|3128.5|3110|3109|198574
1586937900000|2020-04-15 08:05:00|3111|3109.5|3104|3103|3113|3112|3103|3102|146473
1586938200000|2020-04-15 08:10:00|3103.5|3102.5|3073.5|3071.5|3104.5|3104|3073|3071.5|289414
1586938500000|2020-04-15 08:15:00|3074|3072|3079.5|3078.5|3083.5|3083|3071|3070|121731
1586938800000|2020-04-15 08:20:00|3080|3079|3083.5|3083|3083.5|3083|3073|3072|210446
1586939100000|2020-04-15 08:25:00|3084|3082.5|3085.5|3084|3088.5|3087|3074|3073|120654
1586939400000|2020-04-15 08:30:00|3086|3084.5|3109|3108|3109|3108.5|3083.5|3082|69306
1586939700000|2020-04-15 08:35:00|3109.5|3108.5|3105.5|3105|3124.5|3123.5|3105.5|3105|101602
1586940000000|2020-04-15 08:40:00|3107.5|3105.5|3107.5|3105.5|3110|3109|3101.5|3100|240283
1586940300000|2020-04-15 08:45:00|3107|3105|3107|3105.5|3108.5|3107|3098.5|3097.5|72374
1586940600000|2020-04-15 08:50:00|3107.5|3106|3097|3096|3109|3107.5|3096.5|3096|39893
1586940900000|2020-04-15 08:55:00|3096.5|3095.5|3123|3120.5|3123|3121.5|3092.5|3091|88044
1586941200000|2020-04-15 09:00:00|3123.5|3121.5|3110.5|3108.5|3125|3124|3101|3100|45380
1586941500000|2020-04-15 09:05:00|3111|3109|3101|3099.5|3113|3111|3096.5|3095|107451
1586941800000|2020-04-15 09:10:00|3100.5|3099|3093.5|3092|3100.5|3099|3087|3086|192504
1586942100000|2020-04-15 09:15:00|3093|3091.5|3090.5|3089.5|3098|3097|3089|3088|87639
1586942400000|2020-04-15 09:20:00|3091|3090|3092|3091|3096.5|3095|3090.5|3090|98038
1586942700000|2020-04-15 09:25:00|3092.5|3091.5|3092.5|3091.5|3096.5|3095.5|3089|3088.5|104990
1586943000000|2020-04-15 09:30:00|3093|3092|3096|3095.5|3099|3097.5|3092|3091|57151
1586943300000|2020-04-15 09:35:00|3095.5|3095|3093|3091.5|3098|3097|3091|3090.5|81757
1586943600000|2020-04-15 09:40:00|3093.5|3092.5|3087|3085.5|3094.5|3093.5|3082.5|3081.5|68705
1586943900000|2020-04-15 09:45:00|3086.5|3085|3088.5|3088|3090|3089|3082|3081|119558
1586944200000|2020-04-15 09:50:00|3088|3087.5|3087.5|3086.5|3088.5|3088|3081|3080|90001
1586944500000|2020-04-15 09:55:00|3088|3087|3088|3087.5|3089|3088.5|3084|3083|62112
1586944800000|2020-04-15 10:00:00|3088.5|3087|3103|3102.5|3104|3103|3086.5|3085|67159
1586945100000|2020-04-15 10:05:00|3102.5|3102|3088|3087|3109.5|3108.5|3087.5|3086.5|236214
1586945400000|2020-04-15 10:10:00|3088.5|3087.5|3091|3090.5|3097.5|3095.5|3087.5|3086.5|89697
1586945700000|2020-04-15 10:15:00|3091.5|3091|3094|3093.5|3097|3096|3090.5|3090|155916
1586946000000|2020-04-15 10:20:00|3093.5|3093|3090.5|3090|3093.5|3093|3090|3089|495803
1586946300000|2020-04-15 10:25:00|3091|3089.5|3090.5|3089.5|3091|3090|3086|3085|71301
1586946600000|2020-04-15 10:30:00|3090|3089|3100|3099.5|3100.5|3100|3088.5|3087.5|158571
1586946900000|2020-04-15 10:35:00|3100.5|3100|3096.5|3095.5|3104.5|3103.5|3092.5|3092|28957
1586947200000|2020-04-15 10:40:00|3097|3096|3091|3090|3097.5|3096.5|3088.5|3087.5|21770
1586947500000|2020-04-15 10:45:00|3090.5|3089.5|3087.5|3086|3092|3091|3084.5|3083.5|164807
1586947800000|2020-04-15 10:50:00|3087|3085.5|3083.5|3082.5|3088|3086.5|3082.5|3082|37526
1586948100000|2020-04-15 10:55:00|3084|3083|3087|3086|3090|3088.5|3083|3082|21122
1586948400000|2020-04-15 11:00:00|3087.5|3086.5|3097.5|3096.5|3100|3099.5|3087|3086|31800
1586948700000|2020-04-15 11:05:00|3098|3097|3105|3104|3105|3104|3093|3092.5|29475
1586949000000|2020-04-15 11:10:00|3104.5|3104.5|3105.5|3104.5|3109.5|3108|3100|3099|41014
1586949300000|2020-04-15 11:15:00|3105|3104|3097.5|3096.5|3107.5|3106.5|3095.5|3095|165715
1586949600000|2020-04-15 11:20:00|3098|3097|3096|3095|3101|3100|3092.5|3092|23620
1586949900000|2020-04-15 11:25:00|3095.5|3094.5|3099|3098|3102|3100|3094.5|3094|35967
1586950200000|2020-04-15 11:30:00|3099.5|3098.5|3093|3092|3099.5|3098.5|3093|3092|16385
1586950500000|2020-04-15 11:35:00|3093.5|3092.5|3094|3093|3101.5|3100.5|3092|3091.5|57454
1586950800000|2020-04-15 11:40:00|3093.5|3092.5|3090|3089|3095.5|3094.5|3089.5|3089|26982
1586951100000|2020-04-15 11:45:00|3089.5|3088.5|3089|3088|3091.5|3090.5|3087.5|3087|38028
1586951400000|2020-04-15 11:50:00|3090|3087.5|3086.5|3085|3090.5|3090|3085.5|3085|24400
1586951700000|2020-04-15 11:55:00|3087|3085.5|3089.5|3088.5|3090|3089.5|3086.5|3085|43749
1586952000000|2020-04-15 12:00:00|3089|3088|3088|3087|3089.5|3089|3086.5|3085.5|165721
1586952300000|2020-04-15 12:05:00|3088.5|3087.5|3086.5|3085.5|3091|3090.5|3086.5|3085.5|38613
1586952600000|2020-04-15 12:10:00|3086|3086|3083|3082|3087|3086.5|3082.5|3081.5|99906
1586952900000|2020-04-15 12:15:00|3083.5|3082.5|3083|3082|3087.5|3086|3082|3081.5|33190
1586953200000|2020-04-15 12:20:00|3082.5|3082.5|3085.5|3084.5|3085.5|3084.5|3082|3081|33830
1586953500000|2020-04-15 12:25:00|3085|3085|3080.5|3080|3086.5|3085.5|3080|3079|67084
1586953800000|2020-04-15 12:30:00|3081|3079.5|3081|3080|3083|3082|3080|3079.5|74782
1586954100000|2020-04-15 12:35:00|3080.5|3079.5|3083.5|3082.5|3085|3083.5|3079.5|3078.5|53540
1586954400000|2020-04-15 12:40:00|3083|3082|3096.5|3095.5|3097|3095.5|3082|3081.5|53081
1586954700000|2020-04-15 12:45:00|3097|3096|3096|3095.5|3100|3099|3090.5|3090|66898
1586955000000|2020-04-15 12:50:00|3097|3095|3081|3080.5|3098.5|3098|3081|3080|77320
1586955300000|2020-04-15 12:55:00|3081.5|3081|3073|3071.5|3084|3083|3071|3070.5|137898
1586955600000|2020-04-15 13:00:00|3072.5|3072|3090|3088.5|3091.5|3089.5|3071.5|3070.5|66587
1586955900000|2020-04-15 13:05:00|3089.5|3088|3086.5|3085|3090|3089.5|3085.5|3084|48913
1586956200000|2020-04-15 13:10:00|3086|3085.5|3087|3085.5|3087|3086|3081|3080|68501
1586956500000|2020-04-15 13:15:00|3086.5|3084.5|3087|3086.5|3089.5|3089|3082.5|3081|61369
1586956800000|2020-04-15 13:20:00|3087.5|3086|3096.5|3095.5|3097|3096.5|3086.5|3085.5|55087
1586957100000|2020-04-15 13:25:00|3097|3096|3098.5|3097.5|3100|3099.5|3094|3093|126546
1586957400000|2020-04-15 13:30:00|3098|3097|3070.5|3070|3098|3097|3068.5|3068|1004697
1586957700000|2020-04-15 13:35:00|3071|3069.5|3074.5|3073.5|3078.5|3077.5|3068|3067|907156
1586958000000|2020-04-15 13:40:00|3074|3073|3068.5|3067.5|3076|3075|3063.5|3062.5|68943
1586958300000|2020-04-15 13:45:00|3069|3068|3068|3067|3077|3075.5|3061|3060|92040
1586958600000|2020-04-15 13:50:00|3067.5|3066.5|3069.5|3068.5|3076.5|3075.5|3066.5|3065.5|62960
1586958900000|2020-04-15 13:55:00|3069|3068|3071|3070|3073|3072|3058.5|3057|115737
1586959200000|2020-04-15 14:00:00|3070.5|3069.5|3051|3050.5|3071.5|3071|3050.5|3050|85583
1586959500000|2020-04-15 14:05:00|3051.5|3051|3055.5|3055|3060.5|3059|3048|3047|282704
1586959800000|2020-04-15 14:10:00|3055|3054.5|3051|3050.5|3060.5|3060|3051|3050|66458
1586960100000|2020-04-15 14:15:00|3051.5|3051|3039.5|3039|3052.5|3051.5|3038|3037.5|139553
1586960400000|2020-04-15 14:20:00|3040|3039.5|3044|3042.5|3049|3048.5|3038|3037.5|95001
1586960700000|2020-04-15 14:25:00|3043.5|3042|3043|3042|3047|3046|3039|3038.5|87714
1586961000000|2020-04-15 14:30:00|3042.5|3041.5|3036.5|3035.5|3045|3044|3034|3033.5|144422
1586961300000|2020-04-15 14:35:00|3036|3035|3035.5|3034.5|3048.5|3047.5|3032|3031|125761
1586961600000|2020-04-15 14:40:00|3036|3035|3049.5|3048|3055.5|3055|3036|3035|57311
1586961900000|2020-04-15 14:45:00|3049|3048.5|3046|3045.5|3054|3053|3040.5|3040|109871
1586962200000|2020-04-15 14:50:00|3045.5|3045|3046|3045|3047.5|3046.5|3042|3041.5|68860
1586962500000|2020-04-15 14:55:00|3045.5|3044.5|3040|3039|3049|3048|3039.5|3039|93919
1586962800000|2020-04-15 15:00:00|3039.5|3038.5|3029.5|3029|3041|3040|3029.5|3028.5|123661
1586963100000|2020-04-15 15:05:00|3030|3028.5|3021.5|3021|3030|3029|3020|3019.5|147215
1586963400000|2020-04-15 15:10:00|3022|3021.5|3018|3017|3024|3023|3017|3016.5|149437
1586963700000|2020-04-15 15:15:00|3017.5|3016.5|3013.5|3012.5|3018.5|3017.5|3009|3008.5|224466
1586964000000|2020-04-15 15:20:00|3013|3012|2999.5|2999|3013.5|3012.5|2999|2998.5|446536
1586964300000|2020-04-15 15:25:00|2999|2998.5|3019|3018|3020|3019|2999|2998.5|244135
1587020400000|2020-04-16 07:00:00|4522|3083|3080|3076|4522|3091|3073.5|2150|98002
1587020700000|2020-04-16 07:05:00|3079.5|3076.5|3075|3071|3103.5|3101|3073.5|3070|99203
1587021000000|2020-04-16 07:10:00|3074|3071.5|3058.5|3056.5|3075.5|3073.5|3058|3056.5|59584
1587021300000|2020-04-16 07:15:00|3057.5|3056|3020|3018|3058|3056|3015|3012.5|120936
1587021600000|2020-04-16 07:20:00|3020.5|3018.5|3060.5|3058.5|3062.5|3061.5|3019.5|3018|90420
1587021900000|2020-04-16 07:25:00|3060|3059|3075.5|3074|3077.5|3075|3057.5|3056.5|47970
1587022200000|2020-04-16 07:30:00|3075|3073.5|3068.5|3066.5|3092|3089|3068.5|3065.5|173318
1587022500000|2020-04-16 07:35:00|3069|3067.5|3079.5|3077|3094.5|3090|3069|3066.5|89862
1587022800000|2020-04-16 07:40:00|3078.5|3076.5|3085|3082.5|3089|3086.5|3069.5|3066.5|41768
1587023100000|2020-04-16 07:45:00|3085.5|3083|3075|3074|3088|3085.5|3071.5|3070.5|57320
1587023400000|2020-04-16 07:50:00|3075.5|3074.5|3073.5|3071.5|3079.5|3077.5|3072|3070|55489
1587023700000|2020-04-16 07:55:00|3073|3072|3065.5|3064|3076|3073.5|3064|3063|49937
1587024000000|2020-04-16 08:00:00|3066|3064.5|3066|3064|3076|3075|3063.5|3062.5|551036
1587024300000|2020-04-16 08:05:00|3065.5|3064.5|3066|3065|3074.5|3073|3065|3063.5|32237
1587024600000|2020-04-16 08:10:00|3066.5|3065.5|3068.5|3067.5|3070|3069.5|3062.5|3062|65366
1587024900000|2020-04-16 08:15:00|3069|3068|3067|3066.5|3073.5|3072.5|3066.5|3065.5|56727
1587025200000|2020-04-16 08:20:00|3067.5|3067|3074.5|3073.5|3076.5|3076|3067|3066|143108
1587025500000|2020-04-16 08:25:00|3075|3073|3067.5|3066.5|3076|3075.5|3067.5|3066|38829
1587025800000|2020-04-16 08:30:00|3067|3066|3074|3072.5|3074.5|3074|3064.5|3064|31682
1587026100000|2020-04-16 08:35:00|3074.5|3073|3069.5|3069|3076.5|3075.5|3069|3068|28153
1587026400000|2020-04-16 08:40:00|3070|3069.5|3048.5|3047|3070.5|3069.5|3046|3045|66807
1587026700000|2020-04-16 08:45:00|3049|3047.5|3059.5|3058|3064|3063|3048.5|3047|103725
1587027000000|2020-04-16 08:50:00|3060|3058.5|3051.5|3050|3060|3059|3049.5|3048|46745
1587027300000|2020-04-16 08:55:00|3052|3050.5|3052.5|3051.5|3054|3053.5|3049.5|3049|41523
1587027600000|2020-04-16 09:00:00|3053|3052|3050.5|3049.5|3056|3055|3048|3047.5|48276
1587027900000|2020-04-16 09:05:00|3051|3050|3059.5|3058.5|3062|3061.5|3049.5|3048.5|49319
1587028200000|2020-04-16 09:10:00|3059|3059|3059|3058|3062.5|3062|3055.5|3055|41157
1587028500000|2020-04-16 09:15:00|3058.5|3058.5|3063|3062|3063.5|3062|3053|3051.5|33667
1587028800000|2020-04-16 09:20:00|3062.5|3061.5|3045|3044|3062.5|3061.5|3044|3043.5|133378
1587029100000|2020-04-16 09:25:00|3045.5|3044.5|3033.5|3033|3045.5|3044.5|3031|3030.5|59105
1587029400000|2020-04-16 09:30:00|3034|3033.5|3043|3041.5|3046|3044.5|3031|3030|44965
1587029700000|2020-04-16 09:35:00|3043.5|3042|3051|3050.5|3054|3053|3043.5|3042|23627
1587030000000|2020-04-16 09:40:00|3051.5|3051|3058.5|3057|3059|3058|3048.5|3047.5|32978
1587030300000|2020-04-16 09:45:00|3058|3057.5|3055|3054.5|3058.5|3057.5|3053|3052|20036
1587030600000|2020-04-16 09:50:00|3054.5|3054|3049.5|3048.5|3054.5|3054|3048.5|3047.5|322266
1587030900000|2020-04-16 09:55:00|3049|3048|3050.5|3050|3050.5|3050|3045.5|3044|31702
1587031200000|2020-04-16 10:00:00|3050|3049.5|3044.5|3044|3051.5|3050.5|3043.5|3042.5|47126
1587031500000|2020-04-16 10:05:00|3044|3043.5|3053.5|3052.5|3054|3052.5|3043|3042|57892
1587031800000|2020-04-16 10:10:00|3054|3053|3060|3059|3060.5|3060|3048.5|3047.5|64753
1587032100000|2020-04-16 10:15:00|3059.5|3059.5|3057.5|3056.5|3060|3059.5|3051|3050|71232
1587032400000|2020-04-16 10:20:00|3057|3056|3048.5|3047.5|3057.5|3056.5|3045.5|3044.5|58993
1587032700000|2020-04-16 10:25:00|3049|3048|3053.5|3053|3057|3056|3049|3048|40924
1587033000000|2020-04-16 10:30:00|3054|3053.5|3043.5|3043|3054.5|3054|3043.5|3043|48575
1587033300000|2020-04-16 10:35:00|3044|3043.5|3042|3041.5|3050|3049.5|3041.5|3041|43054
1587033600000|2020-04-16 10:40:00|3041.5|3041|3044|3043.5|3047|3046.5|3041.5|3040.5|37238
1587033900000|2020-04-16 10:45:00|3043.5|3043|3041|3039.5|3046.5|3046|3035.5|3035|91240
1587034200000|2020-04-16 10:50:00|3041.5|3040|3047.5|3047|3050|3049|3041.5|3040|16629
1587034500000|2020-04-16 10:55:00|3048|3046.5|3041|3040|3048|3046.5|3039|3037.5|20369
1587034800000|2020-04-16 11:00:00|3041.5|3041|3031.5|3031|3042.5|3041.5|3030.5|3028.5|35442
1587035100000|2020-04-16 11:05:00|3033.5|3031.5|3032|3031|3034|3033|3028|3027|36637
1587035400000|2020-04-16 11:10:00|3031.5|3030.5|3039.5|3039|3039.5|3039|3031|3030|37646
1587035700000|2020-04-16 11:15:00|3039|3038.5|3039|3038.5|3039.5|3038.5|3035.5|3035|22924
1587036000000|2020-04-16 11:20:00|3039.5|3039|3047|3046|3047|3046|3039.5|3039|22958
1587036300000|2020-04-16 11:25:00|3046.5|3046.5|3043.5|3043|3047|3046.5|3041|3040|19092
1587036600000|2020-04-16 11:30:00|3044|3043.5|3027|3026.5|3045|3044.5|3026|3025|39257
1587036900000|2020-04-16 11:35:00|3026.5|3026|3022|3021.5|3029.5|3028.5|3022|3021.5|33255
1587037200000|2020-04-16 11:40:00|3021.5|3021|3021.5|3020.5|3026.5|3026|3021|3020.5|31256
1587037500000|2020-04-16 11:45:00|3022|3021|3023|3022|3028|3027|3020.5|3020|35729
1587037800000|2020-04-16 11:50:00|3022.5|3022.5|3029|3028.5|3029|3028.5|3022|3020.5|41290
1587038100000|2020-04-16 11:55:00|3029.5|3028|3029|3028.5|3032|3031.5|3026.5|3025.5|37181
1587038400000|2020-04-16 12:00:00|3029.5|3029|3028|3027|3033|3032.5|3026|3025|41559
1587038700000|2020-04-16 12:05:00|3027.5|3027.5|3025|3024.5|3030|3029.5|3022.5|3022|34456
1587039000000|2020-04-16 12:10:00|3025.5|3024|3023|3022|3028.5|3027.5|3023|3022|23971
1587039300000|2020-04-16 12:15:00|3022.5|3021.5|3021.5|3021|3024|3023|3020|3019|51651
1587039600000|2020-04-16 12:20:00|3021|3020.5|3028|3027|3028|3027.5|3020|3019|30688
1587039900000|2020-04-16 12:25:00|3027.5|3026.5|3026.5|3025.5|3029.5|3028.5|3024|3023|30114
1587040200000|2020-04-16 12:30:00|3026|3025|3040|3039|3050.5|3049|3026|3025|49306
1587040500000|2020-04-16 12:35:00|3039.5|3038.5|3041.5|3040.5|3044.5|3043.5|3039|3038|28442
1587040800000|2020-04-16 12:40:00|3041|3039.5|3034.5|3033.5|3041.5|3040|3033.5|3033|42288
1587041100000|2020-04-16 12:45:00|3035|3034|3033.5|3033|3038|3037|3032|3031|31693
1587041400000|2020-04-16 12:50:00|3033|3032.5|3038|3037.5|3040|3039|3033|3032|51787
1587041700000|2020-04-16 12:55:00|3038.5|3038|3039.5|3039|3042|3041.5|3033.5|3033|52734
1587042000000|2020-04-16 13:00:00|3038.5|3037.5|3038.5|3037.5|3044|3042.5|3035.5|3035|46658
1587042300000|2020-04-16 13:05:00|3038|3038|3040.5|3039.5|3043.5|3043|3038|3038|42512
1587042600000|2020-04-16 13:10:00|3041|3040|3037.5|3037|3042.5|3041.5|3037.5|3036.5|199835
1587042900000|2020-04-16 13:15:00|3037|3036.5|3032.5|3032|3040|3039|3032.5|3032|48863
1587043200000|2020-04-16 13:20:00|3033|3032.5|3024|3023|3033|3032.5|3024|3023|45017
1587043500000|2020-04-16 13:25:00|3024.5|3023.5|3024|3023|3027|3026|3020.5|3020|46144
1587043800000|2020-04-16 13:30:00|3023.5|3023.5|2996|2995.5|3025|3024|2996|2995.5|187981
1587044100000|2020-04-16 13:35:00|2996.5|2996|2984|2982.5|2998.5|2996.5|2983.5|2982|104045
1587044400000|2020-04-16 13:40:00|2983.5|2983|2997.5|2996.5|3001.5|3000.5|2983.5|2982.5|83488
1587044700000|2020-04-16 13:45:00|2997|2996|3001.5|3001|3004|3002.5|2989.5|2988|92549
1587045000000|2020-04-16 13:50:00|3001|3000|2999|2997.5|3005|3004.5|2994.5|2994|105306
1587045300000|2020-04-16 13:55:00|2998.5|2997|2987|2985.5|3004.5|3003|2982.5|2982|164303
1587045600000|2020-04-16 14:00:00|2986.5|2986|2988|2987|2997.5|2996.5|2986|2984.5|106805
1587045900000|2020-04-16 14:05:00|2987.5|2987.5|2986.5|2986|2994|2992.5|2986|2985.5|95360
1587046200000|2020-04-16 14:10:00|2986|2985.5|2971.5|2970.5|2986.5|2985.5|2967.5|2966|205973
1587046500000|2020-04-16 14:15:00|2972|2970|2986.5|2986|2996.5|2994.5|2971|2970|95232
1587046800000|2020-04-16 14:20:00|2986|2985.5|2987|2986.5|2989|2988|2974|2973|190002
1587047100000|2020-04-16 14:25:00|2987.5|2985.5|2986.5|2985.5|2988.5|2986.5|2976.5|2975.5|142684
1587047400000|2020-04-16 14:30:00|2986|2986|2976.5|2975.5|2993|2991|2972|2971|132107
1587047700000|2020-04-16 14:35:00|2977|2976|2976|2975|2989|2987|2972|2971|120854
1587048000000|2020-04-16 14:40:00|2976.5|2975.5|2988.5|2987.5|2994.5|2992.5|2967.5|2966|303888
1587048300000|2020-04-16 14:45:00|2989|2988|2976.5|2975.5|2989.5|2988.5|2971|2970|227761
1587048600000|2020-04-16 14:50:00|2976|2975|2975.5|2974|2981|2980|2968.5|2968|184643
1587048900000|2020-04-16 14:55:00|2975|2973.5|2988|2986.5|2995.5|2994.5|2973|2972|111945
1587049200000|2020-04-16 15:00:00|2988.5|2987|2999.5|2998|3001|3000.5|2983.5|2982|189450
1587049500000|2020-04-16 15:05:00|3000|2998.5|3015|3014|3021.5|3021|2999.5|2998.5|183927
1587049800000|2020-04-16 15:10:00|3014.5|3014.5|3013.5|3013|3015|3014.5|3003|3002.5|128913
1587050100000|2020-04-16 15:15:00|3014|3013.5|3021.5|3020.5|3024.5|3023.5|3014|3013|163599
1587050400000|2020-04-16 15:20:00|3022|3021|3012.5|3012|3026.5|3025.5|3011.5|3011|146844
1587050700000|2020-04-16 15:25:00|3013|3012.5|3009.5|3008.5|3020|3019|3007.5|3007|1142643
1587106800000|2020-04-17 07:00:00|4522|2918|3052.5|3050.5|4522|3073.5|3045.5|2918|52819
1587107100000|2020-04-17 07:05:00|3053|3051.5|3048|3045.5|3058|3057.5|3043.5|3040|118866
1587107400000|2020-04-17 07:10:00|3047.5|3046|3049|3048|3060|3058.5|3043|3041|58143
1587107700000|2020-04-17 07:15:00|3048.5|3047.5|3063|3061|3063|3062|3044.5|3043|95723
1587108000000|2020-04-17 07:20:00|3062.5|3060.5|3078.5|3077|3081.5|3080.5|3056|3055|130248
1587108300000|2020-04-17 07:25:00|3077.5|3077.5|3084.5|3082.5|3089|3088|3074.5|3072.5|63007
1587108600000|2020-04-17 07:30:00|3085|3083|3076.5|3074.5|3086|3085|3070.5|3069.5|131975
1587108900000|2020-04-17 07:35:00|3077|3075|3078.5|3077.5|3084|3083|3073|3072.5|131348
1587109200000|2020-04-17 07:40:00|3078|3077|3055.5|3054.5|3078.5|3078|3053|3052|117428
1587109500000|2020-04-17 07:45:00|3056|3055.5|3064|3063|3068|3067|3052.5|3051|120581
1587109800000|2020-04-17 07:50:00|3063.5|3062.5|3069.5|3068|3074|3073|3062|3060.5|89882
1587110100000|2020-04-17 07:55:00|3070|3068.5|3081.5|3080.5|3081.5|3080.5|3068.5|3067.5|55699
1587110400000|2020-04-17 08:00:00|3081|3081|3078.5|3077|3088|3087|3072.5|3071.5|43639
1587110700000|2020-04-17 08:05:00|3078|3077.5|3083.5|3082.5|3084.5|3083|3077|3075|41302
1587111000000|2020-04-17 08:10:00|3083|3082|3082|3081|3088|3087|3082|3080.5|25585
1587111300000|2020-04-17 08:15:00|3081.5|3080.5|3088.5|3087|3088.5|3088|3077.5|3075.5|46690
1587111600000|2020-04-17 08:20:00|3088|3087.5|3084|3083.5|3090|3089.5|3082.5|3081|39766
1587111900000|2020-04-17 08:25:00|3084.5|3083|3079.5|3078|3085|3083.5|3077|3076|25122
1587112200000|2020-04-17 08:30:00|3079|3077.5|3081.5|3080.5|3082.5|3082|3074|3073|34911
1587112500000|2020-04-17 08:35:00|3082|3081|3081.5|3079.5|3086|3085|3079.5|3078.5|21721
1587112800000|2020-04-17 08:40:00|3081|3080|3092.5|3091.5|3092.5|3092|3080|3079|37759
1587113100000|2020-04-17 08:45:00|3092|3091|3105|3104|3105|3104|3091|3090.5|57534
1587113400000|2020-04-17 08:50:00|3105.5|3104.5|3096.5|3095.5|3111|3109.5|3096.5|3095|129472
1587113700000|2020-04-17 08:55:00|3096|3096|3089.5|3088|3098|3097|3089|3088|30229
1587114000000|2020-04-17 09:00:00|3088.5|3088.5|3098.5|3098|3100.5|3099.5|3088.5|3087.5|45391
1587114300000|2020-04-17 09:05:00|3099.5|3097.5|3098.5|3097.5|3100|3099|3095.5|3095|38470
1587114600000|2020-04-17 09:10:00|3099|3098|3108.5|3108|3111|3110.5|3097.5|3097|72589
1587114900000|2020-04-17 09:15:00|3108|3107|3113.5|3112.5|3114|3113.5|3106|3105|62918
1587115200000|2020-04-17 09:20:00|3113|3112|3118|3117.5|3122|3121|3112.5|3112|48564
1587115500000|2020-04-17 09:25:00|3118.5|3118|3114.5|3114|3120.5|3120|3113|3112.5|78831
1587115800000|2020-04-17 09:30:00|3114|3113.5|3112.5|3112|3115.5|3115|3110.5|3110|65188
1587116100000|2020-04-17 09:35:00|3112|3111.5|3119.5|3119|3120|3119.5|3110|3109|68737
1587116400000|2020-04-17 09:40:00|3120|3119.5|3136|3135.5|3136|3135.5|3119|3117.5|109866
1587116700000|2020-04-17 09:45:00|3136.5|3136|3150.5|3149|3151|3150.5|3136|3135|152438
1587117000000|2020-04-17 09:50:00|3150|3148.5|3156.5|3155|3169.5|3168.5|3149.5|3148.5|809245
1587117300000|2020-04-17 09:55:00|3157|3154.5|3144|3142|3160|3158.5|3140|3139|796953
1587117600000|2020-04-17 10:00:00|3143|3143.5|3125|3123.5|3146|3144|3124.5|3123|82671
1587117900000|2020-04-17 10:05:00|3124.5|3123|3127|3125.5|3140|3138|3122|3120|67938
1587118200000|2020-04-17 10:10:00|3127.5|3126|3140|3138.5|3147.5|3145.5|3124.5|3123|56691
1587118500000|2020-04-17 10:15:00|3140.5|3139|3149.5|3148.5|3151.5|3150|3137|3135|75342
1587118800000|2020-04-17 10:20:00|3150|3149|3143.5|3142.5|3150.5|3150|3143|3142|78366
1587119100000|2020-04-17 10:25:00|3144|3143|3139.5|3138.5|3146.5|3146|3127.5|3126|165908
1587119400000|2020-04-17 10:30:00|3140|3138|3145|3143.5|3146|3145|3132|3131|42395
1587119700000|2020-04-17 10:35:00|3145.5|3144|3144.5|3143.5|3146|3145.5|3138|3137|42692
1587120000000|2020-04-17 10:40:00|3144|3143|3131|3130|3144|3143|3129.5|3128.5|42832
1587120300000|2020-04-17 10:45:00|3131.5|3130.5|3136|3135|3136.5|3135.5|3131|3130|59219
1587120600000|2020-04-17 10:50:00|3136.5|3135.5|3134|3133|3137.5|3136.5|3130.5|3129.5|107401
1587120900000|2020-04-17 10:55:00|3134.5|3133.5|3139|3138|3140|3139|3134.5|3133.5|30614
1587121200000|2020-04-17 11:00:00|3138.5|3138.5|3139|3138.5|3140|3139.5|3135|3134|31270
1587121500000|2020-04-17 11:05:00|3138.5|3138|3144|3143|3145.5|3145|3137.5|3137|33575
1587121800000|2020-04-17 11:10:00|3143.5|3143.5|3144|3143|3145.5|3145|3143.5|3142.5|30821
1587122100000|2020-04-17 11:15:00|3144.5|3143.5|3135.5|3135|3145.5|3144.5|3134|3133.5|36046
1587122400000|2020-04-17 11:20:00|3136|3134.5|3134|3133.5|3139.5|3139|3133.5|3133|64775
1587122700000|2020-04-17 11:25:00|3134.5|3134|3134.5|3133.5|3137.5|3136.5|3131|3130|41932
1587123000000|2020-04-17 11:30:00|3134|3134|3126.5|3125.5|3134|3134|3125|3124|53045
1587123300000|2020-04-17 11:35:00|3127|3126|3138.5|3137.5|3139|3138.5|3126|3125|54584
1587123600000|2020-04-17 11:40:00|3138|3137|3140.5|3140|3142|3141.5|3137.5|3137|44818
1587123900000|2020-04-17 11:45:00|3141|3139.5|3143.5|3143|3144|3143|3140|3139|24615
1587124200000|2020-04-17 11:50:00|3144|3142.5|3143.5|3142.5|3145|3144.5|3142.5|3141|32574
1587124500000|2020-04-17 11:55:00|3144|3143|3145|3144.5|3150.5|3150|3143.5|3142.5|45451
1587124800000|2020-04-17 12:00:00|3144.5|3143.5|3140|3139|3145|3144|3137.5|3137|72355
1587125100000|2020-04-17 12:05:00|3140.5|3139.5|3146.5|3146|3148.5|3147|3139.5|3139|37025
1587125400000|2020-04-17 12:10:00|3146|3145.5|3145|3144|3150|3149.5|3144.5|3143.5|82155
1587125700000|2020-04-17 12:15:00|3145.5|3144.5|3134|3133.5|3145.5|3145|3133.5|3133|28275
1587126000000|2020-04-17 12:20:00|3134.5|3134|3129.5|3129|3135.5|3134.5|3128.5|3128|23953
1587126300000|2020-04-17 12:25:00|3130|3128.5|3117.5|3117|3130|3129|3117.5|3116.5|121581
1587126600000|2020-04-17 12:30:00|3118.5|3117.5|3109.5|3108.5|3119|3118.5|3108|3107|47759
1587126900000|2020-04-17 12:35:00|3109|3108|3106.5|3105.5|3109|3108|3100|3099.5|61580
1587127200000|2020-04-17 12:40:00|3107|3106|3113|3112|3117.5|3116|3104.5|3103.5|38673
1587127500000|2020-04-17 12:45:00|3112.5|3111.5|3114|3113|3120|3119|3110.5|3109|49354
1587127800000|2020-04-17 12:50:00|3114.5|3113.5|3112|3111.5|3115|3114.5|3108.5|3108|45768
1587128100000|2020-04-17 12:55:00|3112.5|3112|3112|3111|3116|3115|3109|3108|82571
1587128400000|2020-04-17 13:00:00|3112.5|3111.5|3100.5|3100|3114|3113|3100|3099|56089
1587128700000|2020-04-17 13:05:00|3101|3100.5|3098|3097|3101.5|3101|3095.5|3095|60526
1587129000000|2020-04-17 13:10:00|3098.5|3097.5|3097.5|3097|3099.5|3099|3095|3094.5|96676
1587129300000|2020-04-17 13:15:00|3098|3097.5|3096|3095.5|3100|3099.5|3095|3094|42990
1587129600000|2020-04-17 13:20:00|3096.5|3096|3098|3097|3100|3099.5|3095|3094.5|93128
1587129900000|2020-04-17 13:25:00|3097.5|3096.5|3094|3093|3098|3097.5|3089.5|3089|86067
1587130200000|2020-04-17 13:30:00|3094.5|3093.5|3107|3106|3112.5|3111|3091|3090|195103
1587130500000|2020-04-17 13:35:00|3107.5|3106.5|3102|3101|3112|3110.5|3097|3096|151732
1587130800000|2020-04-17 13:40:00|3102.5|3100.5|3117.5|3116.5|3118.5|3118|3093.5|3092.5|150044
1587131100000|2020-04-17 13:45:00|3118|3117|3120.5|3119.5|3125|3124.5|3113.5|3112.5|132484
1587131400000|2020-04-17 13:50:00|3120|3119|3113.5|3112.5|3123.5|3122.5|3111.5|3110.5|133973
1587131700000|2020-04-17 13:55:00|3114|3113|3112|3110.5|3119.5|3118.5|3110.5|3110|137291
1587132000000|2020-04-17 14:00:00|3111.5|3111|3115|3114.5|3119.5|3118.5|3106.5|3106|81998
1587132300000|2020-04-17 14:05:00|3115.5|3115|3120.5|3120|3121|3120.5|3112.5|3112|76722
1587132600000|2020-04-17 14:10:00|3121|3120.5|3095.5|3095|3124|3123|3093|3092.5|122825
1587132900000|2020-04-17 14:15:00|3096|3095.5|3088.5|3088|3097|3096.5|3081.5|3081|137917
1587133200000|2020-04-17 14:20:00|3088|3087.5|3081.5|3080.5|3088|3087.5|3068.5|3068|118305
1587133500000|2020-04-17 14:25:00|3082|3081|3088|3087|3096.5|3095.5|3079.5|3078.5|62203
1587133800000|2020-04-17 14:30:00|3087.5|3087.5|3073.5|3072|3090.5|3089.5|3072|3071|67234
1587134100000|2020-04-17 14:35:00|3073|3071.5|3094|3092.5|3094|3093|3070.5|3070|166807
1587134400000|2020-04-17 14:40:00|3093.5|3093|3094|3093|3108|3107|3091.5|3090|80053
1587134700000|2020-04-17 14:45:00|3093.5|3092.5|3079.5|3079|3094.5|3093.5|3079.5|3079|83960
1587135000000|2020-04-17 14:50:00|3080|3078.5|3089.5|3088|3091|3090.5|3080|3078.5|103060
1587135300000|2020-04-17 14:55:00|3089|3088.5|3096.5|3095.5|3101.5|3100|3087.5|3087|104849
1587135600000|2020-04-17 15:00:00|3096|3095|3108.5|3107.5|3111.5|3111|3093|3092|75186
1587135900000|2020-04-17 15:05:00|3108|3107|3115|3114|3117|3116.5|3105.5|3104.5|70324
1587136200000|2020-04-17 15:10:00|3114.5|3113.5|3113|3112|3115|3114.5|3108|3107|110707
1587136500000|2020-04-17 15:15:00|3112.5|3111.5|3113.5|3112.5|3115|3114|3108|3107.5|62145
1587136800000|2020-04-17 15:20:00|3114|3113|3109.5|3108|3115|3114.5|3101|3100.5|107313
1587137100000|2020-04-17 15:25:00|3110|3108.5|3110.5|3109.5|3110.5|3110|3096.5|3095.5|304719
1587366000000|2020-04-20 07:00:00|4522|2480|3046|3041.5|4522|3064|3022|2480|330227
1587366300000|2020-04-20 07:05:00|3045|3043|3060|3055|3086.5|3083.5|3045|3043|94154
1587366600000|2020-04-20 07:10:00|3058.5|3056|3044|3040|3063|3060|3030|3027.5|97591
1587366900000|2020-04-20 07:15:00|3044.5|3042|3051.5|3050|3052.5|3051|3044|3040|81419
1587367200000|2020-04-20 07:20:00|3051|3049.5|3054|3052.5|3056|3053.5|3046|3043.5|94025
1587367500000|2020-04-20 07:25:00|3054.5|3053|3050.5|3048.5|3061.5|3060.5|3047|3046|89615
1587367800000|2020-04-20 07:30:00|3050|3048|3064|3061.5|3072|3070|3049.5|3048|110800
1587368100000|2020-04-20 07:35:00|3064.5|3062|3057.5|3056|3067.5|3066|3050.5|3050|70732
1587368400000|2020-04-20 07:40:00|3058|3056.5|3056|3054.5|3062.5|3061.5|3051|3050|59194
1587368700000|2020-04-20 07:45:00|3056.5|3055|3064|3063|3064.5|3063|3054|3053|74933
1587369000000|2020-04-20 07:50:00|3063.5|3062.5|3079.5|3078|3080|3079|3063|3061.5|51229
1587369300000|2020-04-20 07:55:00|3080|3078.5|3080.5|3079|3084|3083|3070.5|3069.5|67173
1587369600000|2020-04-20 08:00:00|3080|3078.5|3072.5|3071|3083|3082|3069.5|3068|60757
1587369900000|2020-04-20 08:05:00|3072|3070|3061|3060.5|3075.5|3074|3061|3060|67811
1587370200000|2020-04-20 08:10:00|3060.5|3060|3058|3057.5|3063.5|3062|3055.5|3055|94243
1587370500000|2020-04-20 08:15:00|3059|3057|3060|3058.5|3062.5|3061.5|3050.5|3050|105922
1587370800000|2020-04-20 08:20:00|3058.5|3058|3051.5|3050|3062|3061|3050.5|3050|58983
1587371100000|2020-04-20 08:25:00|3051|3050.5|3050.5|3049.5|3054.5|3053.5|3047|3046|58854
1587371400000|2020-04-20 08:30:00|3050|3049|3049.5|3048.5|3055|3054|3044.5|3043|58503
1587371700000|2020-04-20 08:35:00|3049|3048|3052|3051|3052|3051.5|3046.5|3045.5|28701
1587372000000|2020-04-20 08:40:00|3051.5|3050.5|3054|3053|3054.5|3053|3049|3048|39920
1587372300000|2020-04-20 08:45:00|3053.5|3052.5|3058.5|3057|3064|3063.5|3053.5|3052.5|28756
1587372600000|2020-04-20 08:50:00|3058|3056.5|3056|3055.5|3066.5|3065.5|3056|3055|22537
1587372900000|2020-04-20 08:55:00|3057|3056|3053.5|3052.5|3058|3057|3051|3050.5|51473
1587373200000|2020-04-20 09:00:00|3054|3053|3054|3053|3058|3057|3053|3052|36296
1587373500000|2020-04-20 09:05:00|3053.5|3052.5|3050.5|3049.5|3055|3054.5|3050|3049|49034
1587373800000|2020-04-20 09:10:00|3050|3050|3049|3048|3051|3050|3045|3044.5|37828
1587374100000|2020-04-20 09:15:00|3049.5|3048.5|3048.5|3047.5|3053|3052.5|3048.5|3047.5|237372
1587374400000|2020-04-20 09:20:00|3048|3048|3046|3045|3049.5|3049|3046|3045|75454
1587374700000|2020-04-20 09:25:00|3045.5|3044.5|3048.5|3047.5|3065|3052.5|3045|3044|127520
1587375000000|2020-04-20 09:30:00|3048|3047|3049|3048|3050.5|3050|3045|3044|35831
1587375300000|2020-04-20 09:35:00|3048.5|3047.5|3049.5|3049|3049.5|3049|3045.5|3044.5|16724
1587375600000|2020-04-20 09:40:00|3050|3049.5|3053|3052.5|3053.5|3052.5|3048|3047|26451
1587375900000|2020-04-20 09:45:00|3053.5|3052|3051.5|3051|3056|3055.5|3049|3048|55296
1587376200000|2020-04-20 09:50:00|3052|3050.5|3049.5|3048.5|3052|3051.5|3048.5|3048|40948
1587376500000|2020-04-20 09:55:00|3049|3049|3041|3040.5|3049|3049|3041|3040.5|27593
1587376800000|2020-04-20 10:00:00|3041.5|3040|3036.5|3036|3041.5|3040.5|3036.5|3036|52419
1587377100000|2020-04-20 10:05:00|3037|3035.5|3030.5|3030|3037|3035.5|3030.5|3030|28565
1587377400000|2020-04-20 10:10:00|3030|3029.5|3023|3022.5|3030|3029.5|3022.5|3021.5|75454
1587377700000|2020-04-20 10:15:00|3023.5|3023|3019|3018|3031|3029.5|3018.5|3017.5|52361
1587378000000|2020-04-20 10:20:00|3018.5|3017.5|3004.5|3004|3024|3023.5|3004.5|3004|99586
1587378300000|2020-04-20 10:25:00|3005|3004.5|3000|2998.5|3013.5|3012.5|2997|2996.5|210017
1587378600000|2020-04-20 10:30:00|2999.5|2998|3006.5|3005.5|3012|3011|2997|2996.5|70869
1587378900000|2020-04-20 10:35:00|3007|3006|3005.5|3005|3015|3013.5|3003.5|3003|39428
1587379200000|2020-04-20 10:40:00|3005|3004.5|3003|3001.5|3009.5|3008.5|2997|2996|89795
1587379500000|2020-04-20 10:45:00|3002.5|3002|3007.5|3006.5|3009|3007|3001.5|3000|52781
1587379800000|2020-04-20 10:50:00|3008|3006|3011|3010|3020|3018.5|3006|3005|209877
1587380100000|2020-04-20 10:55:00|3010.5|3009.5|3003.5|3003|3010.5|3009.5|3001.5|3001|47004
1587380400000|2020-04-20 11:00:00|3004|3002.5|3005.5|3005|3008.5|3007.5|3001.5|3001|142342
1587380700000|2020-04-20 11:05:00|3005|3004.5|3003|3002|3007.5|3006.5|3001|3000|37742
1587381000000|2020-04-20 11:10:00|3002.5|3001.5|3000|2999.5|3011.5|3010|3000|2999|84787
1587381300000|2020-04-20 11:15:00|2999.5|2999|2992|2991.5|3002.5|3000.5|2989|2988|115210
1587381600000|2020-04-20 11:20:00|2992.5|2992|2986|2984.5|2993|2992|2984|2983.5|62113
1587381900000|2020-04-20 11:25:00|2985.5|2985|2979.5|2978.5|2988|2986.5|2977.5|2977|86590
1587382200000|2020-04-20 11:30:00|2980|2979|2990.5|2989.5|2993.5|2992.5|2976|2975|50720
1587382500000|2020-04-20 11:35:00|2991|2990|2987.5|2986.5|2991|2990|2984.5|2983.5|47940
1587382800000|2020-04-20 11:40:00|2987|2986|2984.5|2983.5|2988.5|2987.5|2979.5|2978.5|162062
1587383100000|2020-04-20 11:45:00|2985|2984|2980.5|2979.5|2990.5|2989|2978|2977.5|77373
1587383400000|2020-04-20 11:50:00|2981|2980|2984|2982.5|2985.5|2984|2976.5|2976|48490
1587383700000|2020-04-20 11:55:00|2983.5|2983|2975.5|2975|2983.5|2983|2973.5|2973|123327
1587384000000|2020-04-20 12:00:00|2976|2975.5|2986.5|2985.5|2997.5|2995.5|2976|2975|57845
1587384300000|2020-04-20 12:05:00|2986|2985|2988.5|2987.5|2997.5|2996|2981.5|2980.5|82803
1587384600000|2020-04-20 12:10:00|2989|2988|2997.5|2996.5|3002.5|3001|2986|2985|64634
1587384900000|2020-04-20 12:15:00|2998|2997|2997.5|2996.5|3004.5|3003|2995.5|2994.5|18883
1587385200000|2020-04-20 12:20:00|2997|2996|3001|3000|3001|3000|2991|2990|30664
1587385500000|2020-04-20 12:25:00|3001.5|3000.5|2989.5|2988.5|3005|3003.5|2988.5|2988|42543
1587385800000|2020-04-20 12:30:00|2990|2989|2988|2987|2995.5|2994|2987|2986|58695
1587386100000|2020-04-20 12:35:00|2987.5|2986.5|2988.5|2988|2992.5|2992|2986|2985.5|62370
1587386400000|2020-04-20 12:40:00|2988|2987.5|2999|2998|3000|2999|2987.5|2987|41007
1587386700000|2020-04-20 12:45:00|2999.5|2998.5|2997.5|2996.5|3001|3000|2993|2992|35190
1587387000000|2020-04-20 12:50:00|2997|2996|2993.5|2992.5|2997.5|2996.5|2993|2992|52895
1587387300000|2020-04-20 12:55:00|2994|2993|2998|2997.5|2999.5|2998.5|2994|2992.5|22341
1587387600000|2020-04-20 13:00:00|2998.5|2998|3007|3005.5|3008|3007|2996|2995|228172
1587387900000|2020-04-20 13:05:00|3006.5|3006|2991.5|2990.5|3006.5|3006.5|2990|2989.5|64456
1587388200000|2020-04-20 13:10:00|2992|2991|2987.5|2986.5|2998|2997|2985.5|2985|37437
1587388500000|2020-04-20 13:15:00|2988|2987|2991|2990|2992.5|2991|2984.5|2983.5|47079
1587388800000|2020-04-20 13:20:00|2990.5|2989.5|3001|3000|3004|3002.5|2989.5|2988|38686
1587389100000|2020-04-20 13:25:00|3001.5|3000.5|3020|3019|3021|3020|3001.5|3000|54551
1587389400000|2020-04-20 13:30:00|3019.5|3019.5|3013.5|3012|3020.5|3020|3006.5|3006|120248
1587389700000|2020-04-20 13:35:00|3013|3011.5|3033.5|3032|3035|3034.5|3013|3011|73160
1587390000000|2020-04-20 13:40:00|3033|3032.5|3045|3043.5|3047.5|3045.5|3029|3027|118430
1587390300000|2020-04-20 13:45:00|3044.5|3043|3055.5|3053.5|3058|3057.5|3044|3042.5|87368
1587390600000|2020-04-20 13:50:00|3054.5|3054|3061|3060.5|3069|3067.5|3054.5|3054|114180
1587390900000|2020-04-20 13:55:00|3062.5|3061|3061.5|3059.5|3068|3067.5|3054.5|3054|163545
1587391200000|2020-04-20 14:00:00|3060|3059|3054.5|3053|3063|3061.5|3046.5|3045|144663
1587391500000|2020-04-20 14:05:00|3055|3053.5|3051.5|3051|3062|3060.5|3047.5|3047|103622
1587391800000|2020-04-20 14:10:00|3051|3050.5|3056|3054.5|3059|3058|3046|3045.5|94017
1587392100000|2020-04-20 14:15:00|3055.5|3053.5|3045.5|3044.5|3055.5|3053.5|3042|3041|47008
1587392400000|2020-04-20 14:20:00|3045|3044|3037|3036.5|3046.5|3045|3032|3031|40408
1587392700000|2020-04-20 14:25:00|3037.5|3037|3035|3034.5|3042|3041|3035|3034.5|64881
1587393000000|2020-04-20 14:30:00|3035.5|3035|3038|3037.5|3048.5|3047|3034.5|3034|74051
1587393300000|2020-04-20 14:35:00|3038.5|3038|3050|3048.5|3054|3053|3038.5|3037.5|85471
1587393600000|2020-04-20 14:40:00|3049.5|3049|3065|3064|3065|3064|3047.5|3047|98360
1587393900000|2020-04-20 14:45:00|3065.5|3064.5|3082.5|3082|3084|3083|3064|3063.5|112032
1587394200000|2020-04-20 14:50:00|3082|3081.5|3084|3083|3088|3087.5|3076|3075.5|111265
1587394500000|2020-04-20 14:55:00|3083.5|3082.5|3084.5|3083.5|3095|3094|3079|3078|114735
1587394800000|2020-04-20 15:00:00|3083.5|3083|3083|3082|3094.5|3093.5|3081.5|3080.5|101393
1587395100000|2020-04-20 15:05:00|3083.5|3082.5|3084.5|3084|3091.5|3091|3080|3079|123772
1587395400000|2020-04-20 15:10:00|3085|3084.5|3062|3061|3088|3087.5|3061|3060|127899
1587395700000|2020-04-20 15:15:00|3061.5|3060.5|3056.5|3056|3065.5|3064.5|3055.5|3055|187485
1587396000000|2020-04-20 15:20:00|3057|3057|3075.5|3075|3078.5|3077.5|3055|3054.5|200382
1587396300000|2020-04-20 15:25:00|3075|3074.5|3081|3080|3087|3085.5|3067|3066|130142
1587452400000|2020-04-21 07:00:00|4522|2988|2985|2983|4522|3003.5|2978.5|2976|394374
1587452700000|2020-04-21 07:05:00|2984|2982|2980|2978|2998|2995|2976|2974.5|141871
1587453000000|2020-04-21 07:10:00|2981|2978.5|2969|2966|2990|2988|2963|2962|86237
1587453300000|2020-04-21 07:15:00|2968|2965.5|2960.5|2960|2979|2977.5|2960.5|2959|141446
1587453600000|2020-04-21 07:20:00|2961|2960.5|2937|2935.5|2964.5|2964|2936.5|2935|331573
1587453900000|2020-04-21 07:25:00|2936.5|2935|2946|2945|2950|2948|2935|2934|91373
1587454200000|2020-04-21 07:30:00|2945.5|2944|2940|2939.5|2948.5|2947|2935.5|2935|74075
1587454500000|2020-04-21 07:35:00|2940.5|2939|2932|2931.5|2952|2950|2932|2931|58637
1587454800000|2020-04-21 07:40:00|2932.5|2932|2927.5|2926.5|2935.5|2934.5|2927.5|2926|70494
1587455100000|2020-04-21 07:45:00|2927|2926|2928|2927|2929.5|2927.5|2920|2919|89474
1587455400000|2020-04-21 07:50:00|2927.5|2926.5|2931|2929.5|2932|2931|2923|2921.5|85224
1587455700000|2020-04-21 07:55:00|2931.5|2930|2938.5|2936.5|2939|2938.5|2928.5|2927.5|61807
1587456000000|2020-04-21 08:00:00|2938|2937|2957|2956|2960|2959|2937.5|2935.5|61921
1587456300000|2020-04-21 08:05:00|2958|2956.5|2957.5|2955|2960.5|2959.5|2952.5|2951|78056
1587456600000|2020-04-21 08:10:00|2957|2955.5|2962.5|2961|2968.5|2967.5|2956.5|2955|59332
1587456900000|2020-04-21 08:15:00|2962|2960.5|2970.5|2969|2973|2971.5|2962|2960|48376
1587457200000|2020-04-21 08:20:00|2969.5|2969.5|2962.5|2960|2977.5|2976|2960.5|2960|43764
1587457500000|2020-04-21 08:25:00|2962|2960.5|2968.5|2967.5|2969|2967.5|2961|2960|36071
1587457800000|2020-04-21 08:30:00|2969|2968|2955|2953.5|2970|2968|2953|2951|49929
1587458100000|2020-04-21 08:35:00|2955.5|2954|2959|2958|2964|2962.5|2955|2954|57438
1587458400000|2020-04-21 08:40:00|2960|2958.5|2960|2959|2966.5|2965.5|2956|2955|39878
1587458700000|2020-04-21 08:45:00|2959.5|2958.5|2976.5|2975|2979.5|2978|2957|2955.5|52262
1587459000000|2020-04-21 08:50:00|2977|2975.5|2992.5|2991|2995.5|2994.5|2977|2975|55416
1587459300000|2020-04-21 08:55:00|2993|2991.5|2982.5|2980.5|2994|2992.5|2982.5|2980|39001
1587459600000|2020-04-21 09:00:00|2983|2981.5|2976|2975.5|2984.5|2983.5|2973|2971.5|99863
1587459900000|2020-04-21 09:05:00|2976.5|2975|2984.5|2982.5|2985|2982.5|2974|2972.5|66746
1587460200000|2020-04-21 09:10:00|2984|2982|2968|2966.5|2985|2984.5|2963.5|2962|76756
1587460500000|2020-04-21 09:15:00|2968.5|2967|2951.5|2950|2974|2972|2950.5|2950|98659
1587460800000|2020-04-21 09:20:00|2952|2950.5|2964|2962.5|2971|2970|2952|2950.5|42250
1587461100000|2020-04-21 09:25:00|2963.5|2961.5|2944.5|2942.5|2963.5|2962.5|2944|2942.5|86640
1587461400000|2020-04-21 09:30:00|2945|2943|2932.5|2931|2955|2953|2931|2930|152868
1587461700000|2020-04-21 09:35:00|2933.5|2931.5|2939|2937|2950.5|2949|2933.5|2931.5|62984
1587462000000|2020-04-21 09:40:00|2938|2936.5|2946|2944.5|2954.5|2952.5|2937.5|2936|59326
1587462300000|2020-04-21 09:45:00|2947|2945|2954.5|2953|2957|2954.5|2941|2940|95677
1587462600000|2020-04-21 09:50:00|2954|2952.5|2954.5|2953|2961|2959.5|2945|2943|80516
1587462900000|2020-04-21 09:55:00|2954|2952.5|2965|2962.5|2971.5|2969.5|2947.5|2946|70815
1587463200000|2020-04-21 10:00:00|2964.5|2962|2968|2966.5|2981|2979.5|2961|2959|65913
1587463500000|2020-04-21 10:05:00|2968.5|2967|2965.5|2964|2972.5|2970.5|2954|2953|50762
1587463800000|2020-04-21 10:10:00|2966|2964.5|2958|2956|2977.5|2975.5|2955.5|2953.5|40326
1587464100000|2020-04-21 10:15:00|2958.5|2956.5|2945|2943.5|2964|2962|2943.5|2942.5|64424
1587464400000|2020-04-21 10:20:00|2946.5|2943|2955|2953.5|2955|2953.5|2944|2943|38190
1587464700000|2020-04-21 10:25:00|2954.5|2953|2951.5|2950|2956|2954.5|2948.5|2947.5|37114
1587465000000|2020-04-21 10:30:00|2951|2949.5|2961|2959.5|2968|2966|2947|2946|53510
1587465300000|2020-04-21 10:35:00|2962|2960|2965.5|2964|2970.5|2969.5|2960|2958.5|52285
1587465600000|2020-04-21 10:40:00|2966|2964.5|2981|2980|2982.5|2981|2964|2962.5|166267
1587465900000|2020-04-21 10:45:00|2982|2980.5|2982.5|2981|2990|2989|2977|2976.5|78453
1587466200000|2020-04-21 10:50:00|2982|2980.5|2979|2977|2984|2982.5|2975.5|2974|54803
1587466500000|2020-04-21 10:55:00|2978.5|2977.5|2980.5|2979.5|3040|2999|2976|2975|162458
1587466800000|2020-04-21 11:00:00|2981|2980|2993|2991.5|2996.5|2996|2981|2980|41158
1587467100000|2020-04-21 11:05:00|2993.5|2992|2990.5|2989.5|2994|2992|2984.5|2984|107623
1587467400000|2020-04-21 11:10:00|2990|2989|2992|2991|2993.5|2992.5|2980.5|2980|127759
1587467700000|2020-04-21 11:15:00|2993|2991.5|2990|2989.5|2993.5|2992|2985.5|2984|105815
1587468000000|2020-04-21 11:20:00|2990.5|2990|2989|2987.5|2992.5|2992|2987|2986|64158
1587468300000|2020-04-21 11:25:00|2989.5|2988|2994|2993|2995.5|2994.5|2988.5|2988|118863
1587468600000|2020-04-21 11:30:00|2993.5|2992.5|2991|2989.5|3000|2998.5|2989.5|2989|67574
1587468900000|2020-04-21 11:35:00|2990.5|2990|2984|2982.5|2990.5|2990|2983.5|2982.5|38801
1587469200000|2020-04-21 11:40:00|2984.5|2983|2981|2979.5|2989|2988.5|2979.5|2978|55270
1587469500000|2020-04-21 11:45:00|2980.5|2980|2978|2976.5|2988|2986.5|2971|2970|65852
1587469800000|2020-04-21 11:50:00|2977.5|2976|2980|2978.5|2980.5|2979.5|2974.5|2973|55385
1587470100000|2020-04-21 11:55:00|2980.5|2979|2962.5|2962|2981.5|2980|2960.5|2960|71999
1587470400000|2020-04-21 12:00:00|2962|2961.5|2952|2951|2964.5|2963|2951|2950.5|74181
1587470700000|2020-04-21 12:05:00|2951.5|2950.5|2948|2946.5|2953.5|2952.5|2945.5|2944.5|69658
1587471000000|2020-04-21 12:10:00|2947.5|2946|2961.5|2961|2963.5|2962|2946|2945|65640
1587471300000|2020-04-21 12:15:00|2962|2961.5|2955|2954|2962.5|2961.5|2951|2950|57507
1587471600000|2020-04-21 12:20:00|2955.5|2954.5|2952.5|2951.5|2958|2957|2948.5|2948|103250
1587471900000|2020-04-21 12:25:00|2953|2952|2959.5|2958|2965.5|2965|2949.5|2949|99381
1587472200000|2020-04-21 12:30:00|2960|2958.5|2977.5|2976|2979|2978|2953.5|2952.5|78682
1587472500000|2020-04-21 12:35:00|2978|2975.5|2971.5|2970.5|2979|2978|2965.5|2964.5|50760
1587472800000|2020-04-21 12:40:00|2971|2970|2972.5|2971|2976|2975|2968.5|2967|42575
1587473100000|2020-04-21 12:45:00|2972|2970.5|2965.5|2964|2975|2974|2964|2963|53624
1587473400000|2020-04-21 12:50:00|2966|2964.5|2963|2962|2972.5|2971.5|2962.5|2962|54425
1587473700000|2020-04-21 12:55:00|2963.5|2962.5|2960|2959.5|2965.5|2965|2956|2955|86685
1587474000000|2020-04-21 13:00:00|2960.5|2960|2966|2964.5|2968|2967.5|2960|2959.5|94695
1587474300000|2020-04-21 13:05:00|2965.5|2964|2967|2965.5|2978.5|2978|2964.5|2963.5|75720
1587474600000|2020-04-21 13:10:00|2967.5|2966|2971|2970|2975.5|2974.5|2965|2964|80536
1587474900000|2020-04-21 13:15:00|2970.5|2970.5|2964|2963|2971.5|2970.5|2959.5|2959|87379
1587475200000|2020-04-21 13:20:00|2963.5|2963.5|2968.5|2967|2970.5|2969.5|2961.5|2960.5|460611
1587475500000|2020-04-21 13:25:00|2969|2967.5|2970|2969.5|2977.5|2976.5|2967.5|2966|85056
1587475800000|2020-04-21 13:30:00|2969.5|2969|2960|2959|2971.5|2971|2958.5|2957.5|182791
1587476100000|2020-04-21 13:35:00|2959.5|2958.5|2959.5|2958|2971.5|2971|2954.5|2953.5|173045
1587476400000|2020-04-21 13:40:00|2960|2958.5|2991.5|2990.5|2994|2992|2959.5|2958|280733
1587476700000|2020-04-21 13:45:00|2991|2990|2999.5|2998.5|3003|3001.5|2982|2981|100153
1587477000000|2020-04-21 13:50:00|3000|2999|3006|3005|3013|3012.5|2994.5|2992.5|90662
1587477300000|2020-04-21 13:55:00|3005.5|3005.5|3006.5|3005|3020|3019|3001.5|3000|217452
1587477600000|2020-04-21 14:00:00|3007|3004.5|3000|2998.5|3010|3006.5|2990|2989|235613
1587477900000|2020-04-21 14:05:00|3000.5|2999|2984|2982.5|3003|3001|2971|2970.5|118645
1587478200000|2020-04-21 14:10:00|2984.5|2983|2981|2980|2986.5|2985|2972.5|2971|89980
1587478500000|2020-04-21 14:15:00|2980.5|2979|2987.5|2985.5|2988|2987|2970.5|2970|105010
1587478800000|2020-04-21 14:20:00|2987|2986|3024|3022.5|3026.5|3025.5|2984.5|2983.5|142279
1587479100000|2020-04-21 14:25:00|3023.5|3021.5|3033|3032|3034.5|3032.5|3011.5|3008.5|140960
1587479400000|2020-04-21 14:30:00|3034|3032.5|3021|3019.5|3035|3033|3019.5|3018|91121
1587479700000|2020-04-21 14:35:00|3021.5|3020|3020|3018|3024.5|3023.5|3006.5|3004.5|84268
1587480000000|2020-04-21 14:40:00|3019.5|3018.5|3008.5|3007|3020|3019|2998.5|2997|69685
1587480300000|2020-04-21 14:45:00|3008|3006.5|3000|2998.5|3016|3015|2996|2995.5|81667
1587480600000|2020-04-21 14:50:00|2999.5|2999|3017|3016|3022|3020|2999.5|2998.5|98088
1587480900000|2020-04-21 14:55:00|3017.5|3015.5|3015|3014.5|3022|3021|3009|3008|83901
1587481200000|2020-04-21 15:00:00|3014.5|3013.5|2997.5|2996.5|3016|3015|2995.5|2995|164867
1587481500000|2020-04-21 15:05:00|2998|2997|2992.5|2991.5|3001|3000|2988.5|2988|114906
1587481800000|2020-04-21 15:10:00|2992|2991|2981|2980|2992.5|2991.5|2979.5|2978.5|116466
1587482100000|2020-04-21 15:15:00|2981.5|2979.5|2984.5|2983.5|2985|2984.5|2976.5|2976|282496
1587482400000|2020-04-21 15:20:00|2984|2983|2985.5|2984|2993|2991.5|2981.5|2980.5|130315
1587482700000|2020-04-21 15:25:00|2985|2984.5|2979.5|2978.5|2986.5|2985|2974.5|2974|181811
1587538800000|2020-04-22 07:00:00|4522|2810|2944|2941|4522|2986.5|2942|2810|143343
1587539100000|2020-04-22 07:05:00|2943.5|2940.5|2956|2953|2958.5|2954.5|2936|2935|87264
1587539400000|2020-04-22 07:10:00|2956.5|2954.5|2983.5|2979.5|2991.5|2990|2956.5|2954.5|110171
1587539700000|2020-04-22 07:15:00|2982|2980|2982.5|2979.5|2989|2987.5|2964.5|2961.5|49274
1587540000000|2020-04-22 07:20:00|2983|2979|2998|2995.5|3002|3000|2977.5|2975|49852
1587540300000|2020-04-22 07:25:00|2997.5|2995|2988.5|2985|3011|3009|2985.5|2982.5|45673
1587540600000|2020-04-22 07:30:00|2988|2985.5|2977|2975|3003|3000.5|2977|2975|33307
1587540900000|2020-04-22 07:35:00|2976|2974.5|2971.5|2970|2988.5|2988|2968.5|2967|39669
1587541200000|2020-04-22 07:40:00|2972|2970.5|2996.5|2995|3002|3001|2972|2970.5|55665
1587541500000|2020-04-22 07:45:00|2996|2994.5|3006|3004.5|3007|3005|2992.5|2990|44005
1587541800000|2020-04-22 07:50:00|3005.5|3004|2996|2994.5|3009.5|3008|2993.5|2992|62486
1587542100000|2020-04-22 07:55:00|2996.5|2995|2999.5|2998.5|3008.5|3006.5|2990.5|2989|55879
1587542400000|2020-04-22 08:00:00|3000|2999|3003|3001|3006.5|3004.5|2992.5|2991|46641
1587542700000|2020-04-22 08:05:00|3002.5|3000.5|3004|3002.5|3006.5|3004.5|2995|2993.5|45653
1587543000000|2020-04-22 08:10:00|3004.5|3003.5|3003|3001|3006|3004|2999|2997|42392
1587543300000|2020-04-22 08:15:00|3002.5|3000|3012.5|3010.5|3015|3013.5|3000|2998.5|18900
1587543600000|2020-04-22 08:20:00|3012|3011|3013.5|3012|3019.5|3019|3010.5|3009.5|21071
1587543900000|2020-04-22 08:25:00|3013|3013|3011|3009|3023|3021.5|3006.5|3005.5|22877
1587544200000|2020-04-22 08:30:00|3011.5|3009.5|3009.5|3008|3017.5|3015|3008|3006.5|48046
1587544500000|2020-04-22 08:35:00|3010|3008.5|3010.5|3009.5|3018|3016|3007|3005.5|61239
1587544800000|2020-04-22 08:40:00|3010|3009|3011.5|3010|3013.5|3012.5|3006.5|3005.5|20147
1587545100000|2020-04-22 08:45:00|3012|3011|3018|3017|3020|3018.5|3010|3009.5|35035
1587545400000|2020-04-22 08:50:00|3017.5|3016.5|3028.5|3027.5|3032.5|3031.5|3017.5|3016|36299
1587545700000|2020-04-22 08:55:00|3028|3027|3041.5|3040|3045|3044|3026.5|3025|41955
1587546000000|2020-04-22 09:00:00|3042|3041.5|3031.5|3030|3044|3043|3031|3030|22856
1587546300000|2020-04-22 09:05:00|3032|3030.5|3032|3031|3037.5|3036.5|3028.5|3027.5|54513
1587546600000|2020-04-22 09:10:00|3032.5|3031.5|3031.5|3031|3037|3036|3029|3028|40133
1587546900000|2020-04-22 09:15:00|3031|3030.5|3032|3031|3034.5|3033.5|3029|3028.5|53764
1587547200000|2020-04-22 09:20:00|3032.5|3031.5|3026.5|3025.5|3034.5|3034|3025|3024|59414
1587547500000|2020-04-22 09:25:00|3026|3025|3038|3037|3040.5|3040|3021.5|3021|93914
1587547800000|2020-04-22 09:30:00|3037.5|3036.5|3042|3041|3042|3041|3031|3030|51283
1587548100000|2020-04-22 09:35:00|3041.5|3040.5|3046|3045|3048|3047|3041|3040|57124
1587548400000|2020-04-22 09:40:00|3046.5|3045.5|3052|3051.5|3056.5|3055.5|3046|3045|101406
1587548700000|2020-04-22 09:45:00|3052.5|3052|3061|3060.5|3062.5|3061.5|3051.5|3050.5|100759
1587549000000|2020-04-22 09:50:00|3061.5|3061|3071|3070.5|3071|3070.5|3060|3059|72085
1587549300000|2020-04-22 09:55:00|3070.5|3070|3072|3071|3078|3077|3067.5|3066.5|42765
1587549600000|2020-04-22 10:00:00|3071.5|3071.5|3050|3049|3073.5|3072|3048.5|3046.5|41435
1587549900000|2020-04-22 10:05:00|3050.5|3049.5|3057.5|3056|3059|3058|3048.5|3047|22708
1587550200000|2020-04-22 10:10:00|3057|3055.5|3061|3059.5|3067.5|3065.5|3054.5|3054|48203
1587550500000|2020-04-22 10:15:00|3060.5|3059|3048.5|3046.5|3061.5|3060.5|3046|3045|58416
1587550800000|2020-04-22 10:20:00|3048|3046|3069.5|3068|3069.5|3068.5|3044.5|3043.5|51206
1587551100000|2020-04-22 10:25:00|3070|3068.5|3074.5|3073.5|3076|3074.5|3070|3068.5|73605
1587551400000|2020-04-22 10:30:00|3074|3074|3072|3070.5|3083|3082|3071.5|3070|88254
1587551700000|2020-04-22 10:35:00|3071.5|3070|3065.5|3064|3072.5|3072|3057.5|3056|76903
1587552000000|2020-04-22 10:40:00|3065|3063.5|3059.5|3058|3065.5|3064|3057|3056|28271
1587552300000|2020-04-22 10:45:00|3059|3057.5|3056.5|3056|3064.5|3063|3056|3055|34102
1587552600000|2020-04-22 10:50:00|3057|3056.5|3046|3045.5|3057.5|3056.5|3045.5|3044.5|53050
1587552900000|2020-04-22 10:55:00|3046.5|3045|3056.5|3055|3057|3055.5|3043|3041.5|57582
1587553200000|2020-04-22 11:00:00|3056|3055.5|3054|3053.5|3057.5|3056|3051|3050|55001
1587553500000|2020-04-22 11:05:00|3054.5|3053|3055.5|3054.5|3061.5|3060.5|3052.5|3051.5|24991
1587553800000|2020-04-22 11:10:00|3056|3055|3058|3057|3060.5|3059.5|3051|3050|36810
1587554100000|2020-04-22 11:15:00|3058.5|3057.5|3055.5|3054.5|3059|3058|3053|3052|23684
1587554400000|2020-04-22 11:20:00|3055|3054|3052.5|3051.5|3056|3055.5|3051.5|3051|18326
1587554700000|2020-04-22 11:25:00|3053|3052|3053|3052|3058|3057.5|3051.5|3051|31470
1587555000000|2020-04-22 11:30:00|3053.5|3052.5|3046.5|3045.5|3053.5|3052.5|3041|3040|34417
1587555300000|2020-04-22 11:35:00|3047|3046|3044|3043|3050|3049|3040|3039|41607
1587555600000|2020-04-22 11:40:00|3044.5|3043.5|3051.5|3050.5|3053|3051.5|3044|3043|22274
1587555900000|2020-04-22 11:45:00|3052|3051|3047.5|3046.5|3055.5|3055|3047|3045.5|17776
1587556200000|2020-04-22 11:50:00|3047|3047|3043.5|3043|3049|3048.5|3043.5|3042.5|25614
1587556500000|2020-04-22 11:55:00|3043|3042.5|3056|3055|3057|3056|3043|3041.5|25951
1587556800000|2020-04-22 12:00:00|3055.5|3054.5|3052|3050.5|3061|3060|3049.5|3048|22758
1587557100000|2020-04-22 12:05:00|3051.5|3051|3058|3057|3064.5|3063.5|3051.5|3051|61437
1587557400000|2020-04-22 12:10:00|3058.5|3057.5|3052|3051|3062|3061.5|3052|3051|34678
1587557700000|2020-04-22 12:15:00|3052.5|3051.5|3059|3058|3059|3058|3051|3050.5|37215
1587558000000|2020-04-22 12:20:00|3059.5|3058.5|3053.5|3052.5|3060|3059|3053|3052|34323
1587558300000|2020-04-22 12:25:00|3054|3053|3067.5|3067|3068|3067.5|3054|3053|38997
1587558600000|2020-04-22 12:30:00|3068|3067.5|3073.5|3072.5|3074|3073.5|3065.5|3064.5|44186
1587558900000|2020-04-22 12:35:00|3073|3072|3086.5|3085.5|3089|3087.5|3072|3071|97133
1587559200000|2020-04-22 12:40:00|3087|3086|3086|3085|3092|3090.5|3084|3083.5|86828
1587559500000|2020-04-22 12:45:00|3086.5|3085.5|3096|3095|3100|3096|3083.5|3083|118241
1587559800000|2020-04-22 12:50:00|3095.5|3094.5|3112|3111.5|3112.5|3111.5|3090|3088.5|76823
1587560100000|2020-04-22 12:55:00|3111|3110.5|3103|3101.5|3114|3113|3101|3100|112657
1587560400000|2020-04-22 13:00:00|3103.5|3102|3097.5|3096|3109|3108|3096|3094.5|78768
1587560700000|2020-04-22 13:05:00|3098|3096.5|3106|3105|3106.5|3105.5|3088|3087|63320
1587561000000|2020-04-22 13:10:00|3105.5|3105.5|3104.5|3104|3106|3105.5|3099.5|3098|66069
1587561300000|2020-04-22 13:15:00|3105|3104.5|3107|3106|3107|3106|3099|3098|85368
1587561600000|2020-04-22 13:20:00|3106.5|3106.5|3106|3105|3106.5|3106.5|3096.5|3095.5|77611
1587561900000|2020-04-22 13:25:00|3107|3105.5|3118.5|3117.5|3120|3118.5|3106|3105|101266
1587562200000|2020-04-22 13:30:00|3119|3118|3123.5|3122.5|3124|3122.5|3111.5|3110|238815
1587562500000|2020-04-22 13:35:00|3123|3122|3137|3136|3138.5|3137|3122.5|3121|178927
1587562800000|2020-04-22 13:40:00|3137.5|3136.5|3156.5|3155|3157.5|3156.5|3137|3135.5|258622
1587563100000|2020-04-22 13:45:00|3156|3155.5|3118.5|3117|3160.5|3160|3118.5|3117|212833
1587563400000|2020-04-22 13:50:00|3118|3116.5|3105.5|3103.5|3128.5|3126|3096|3095.5|263348
1587563700000|2020-04-22 13:55:00|3105|3103|3113|3111.5|3116.5|3116|3098.5|3098|139967
1587564000000|2020-04-22 14:00:00|3113.5|3112|3102|3101|3121|3120|3100.5|3099.5|127920
1587564300000|2020-04-22 14:05:00|3101.5|3100|3108|3106.5|3114.5|3113.5|3099|3097.5|103144
1587564600000|2020-04-22 14:10:00|3109|3107|3103.5|3101.5|3118.5|3117|3100.5|3100|111347
1587564900000|2020-04-22 14:15:00|3103|3102|3118|3116|3121|3120.5|3103|3102|111456
1587565200000|2020-04-22 14:20:00|3117.5|3116.5|3122.5|3121.5|3125|3124|3117.5|3116.5|272805
1587565500000|2020-04-22 14:25:00|3122|3122|3116|3114.5|3128|3127|3115.5|3113.5|89558
1587565800000|2020-04-22 14:30:00|3115.5|3115|3121.5|3120.5|3129|3128.5|3113|3111.5|124914
1587566100000|2020-04-22 14:35:00|3121|3120|3144.5|3142.5|3145|3144.5|3119.5|3119|96712
1587566400000|2020-04-22 14:40:00|3144|3143|3150|3149|3152.5|3151|3137|3136|115291
1587566700000|2020-04-22 14:45:00|3150.5|3148.5|3143.5|3142|3153|3152.5|3140|3138|106603
1587567000000|2020-04-22 14:50:00|3143|3142.5|3143|3142|3148|3147.5|3136|3135|128993
1587567300000|2020-04-22 14:55:00|3143.5|3142.5|3149|3148.5|3151.5|3151|3143|3142|145510
1587567600000|2020-04-22 15:00:00|3148.5|3148|3139|3138.5|3151.5|3150.5|3136.5|3135|150086
1587567900000|2020-04-22 15:05:00|3138.5|3138|3114|3113|3140|3139|3110.5|3110|205827
1587568200000|2020-04-22 15:10:00|3115|3113.5|3119|3118.5|3121.5|3120.5|3111.5|3110|179425
1587568500000|2020-04-22 15:15:00|3119.5|3119|3137.5|3136.5|3148|3147.5|3119.5|3119|116661
1587568800000|2020-04-22 15:20:00|3137|3136|3144|3142.5|3148.5|3148|3134.5|3133.5|125730
1587569100000|2020-04-22 15:25:00|3143.5|3143|3137.5|3136|3150|3149.5|3134|3133|201820
1587625200000|2020-04-23 07:00:00|3186.5|3181.5|3172.5|3169.5|3187|3184|3170.5|3166|124332
1587625500000|2020-04-23 07:05:00|3172|3171.5|3178.5|3176|3183.5|3182|3161.5|3161|38193
1587625800000|2020-04-23 07:10:00|3179|3176.5|3175|3173|3185|3183.5|3173|3172|38551
1587626100000|2020-04-23 07:15:00|3174.5|3172.5|3186.5|3185|3189|3187.5|3170.5|3168.5|42297
1587626400000|2020-04-23 07:20:00|3186|3186|3178|3176.5|3194|3192.5|3177|3175|57251
1587626700000|2020-04-23 07:25:00|3177.5|3176|3188.5|3186.5|3191|3190|3168.5|3166|45562
1587627000000|2020-04-23 07:30:00|3187.5|3186|3195.5|3193|3211|3210|3185.5|3184|74077
1587627300000|2020-04-23 07:35:00|3196|3193.5|3207.5|3205.5|3210|3208|3195.5|3193|62612
1587627600000|2020-04-23 07:40:00|3208|3206|3204|3202|3212|3210.5|3201|3200|98841
1587627900000|2020-04-23 07:45:00|3203.5|3201|3194|3192.5|3204.5|3203|3191.5|3190.5|47842
1587628200000|2020-04-23 07:50:00|3193.5|3191.5|3191|3190|3193.5|3191.5|3181.5|3180.5|46308
1587628500000|2020-04-23 07:55:00|3190.5|3189.5|3174.5|3172.5|3196|3195|3172|3170.5|43271
1587628800000|2020-04-23 08:00:00|3174|3171.5|3176.5|3174.5|3190|3189|3168|3166.5|35458
1587629100000|2020-04-23 08:05:00|3176|3173.5|3175|3173.5|3176|3173.5|3165|3164|32526
1587629400000|2020-04-23 08:10:00|3174.5|3173|3176|3174.5|3185|3183.5|3171|3169|27410
1587629700000|2020-04-23 08:15:00|3175.5|3174|3184|3182|3184|3182|3174.5|3173|34033
1587630000000|2020-04-23 08:20:00|3184.5|3182.5|3195|3193|3196.5|3195|3182.5|3181|21819
1587630300000|2020-04-23 08:25:00|3194.5|3192.5|3202.5|3200.5|3205|3203.5|3190|3188|55726
1587630600000|2020-04-23 08:30:00|3202|3200|3196.5|3195|3203.5|3202|3195.5|3194.5|31643
1587630900000|2020-04-23 08:35:00|3197|3195.5|3189|3187.5|3203|3201.5|3188|3186.5|28518
1587631200000|2020-04-23 08:40:00|3188.5|3187|3200|3198.5|3202.5|3201.5|3188.5|3187|40997
1587631500000|2020-04-23 08:45:00|3200.5|3199|3197.5|3196.5|3205|3204.5|3194.5|3194|20886
1587631800000|2020-04-23 08:50:00|3198|3197|3199|3198|3200|3199|3195|3194|19920
1587632100000|2020-04-23 08:55:00|3198.5|3198.5|3197.5|3196.5|3203|3201|3195.5|3194|30828
1587632400000|2020-04-23 09:00:00|3197|3196|3200|3199|3203|3202|3194|3192.5|40052
1587632700000|2020-04-23 09:05:00|3199.5|3198.5|3202.5|3201.5|3203|3202|3194.5|3193.5|32046
1587633000000|2020-04-23 09:10:00|3202|3201|3201|3200|3206|3205|3198.5|3198|33811
1587633300000|2020-04-23 09:15:00|3200.5|3199.5|3204.5|3203.5|3205|3204|3200|3198.5|30708
1587633600000|2020-04-23 09:20:00|3205|3204|3205.5|3204.5|3208.5|3207.5|3202|3201.5|44703
1587633900000|2020-04-23 09:25:00|3206|3205|3211.5|3211|3213|3212|3206|3205|43654
1587634200000|2020-04-23 09:30:00|3212.5|3211.5|3219.5|3218.5|3222.5|3220.5|3212.5|3211.5|46996
1587634500000|2020-04-23 09:35:00|3220|3219|3220|3219|3223|3222.5|3218|3216.5|39232
1587634800000|2020-04-23 09:40:00|3220.5|3219.5|3213.5|3212.5|3223|3222|3213.5|3212.5|79327
1587635100000|2020-04-23 09:45:00|3214|3213|3218.5|3217|3219|3218|3210|3208.5|43394
1587635400000|2020-04-23 09:50:00|3219|3217.5|3216|3215|3220.5|3219.5|3214|3213|59267
1587635700000|2020-04-23 09:55:00|3216.5|3215.5|3217.5|3216|3220|3219.5|3215|3214|62306
1587636000000|2020-04-23 10:00:00|3217|3216.5|3219|3218|3220.5|3220|3214|3213|74266
1587636300000|2020-04-23 10:05:00|3218.5|3218.5|3212.5|3211|3224|3223.5|3212.5|3211|48721
1587636600000|2020-04-23 10:10:00|3212|3210.5|3210|3208.5|3215|3214|3209|3208|44966
1587636900000|2020-04-23 10:15:00|3210.5|3209|3206|3205|3213|3212.5|3206|3205|36767
1587637200000|2020-04-23 10:20:00|3205.5|3205.5|3203|3202|3206|3205.5|3200.5|3200|54067
1587637500000|2020-04-23 10:25:00|3203.5|3202.5|3209.5|3208.5|3209.5|3209|3203.5|3202.5|50522
1587637800000|2020-04-23 10:30:00|3209|3208|3202|3201.5|3209|3208|3200.5|3200|75676
1587638100000|2020-04-23 10:35:00|3201.5|3201|3189|3187.5|3203|3202|3188|3187|94064
1587638400000|2020-04-23 10:40:00|3188.5|3187|3184.5|3182.5|3189|3187.5|3178|3177|88588
1587638700000|2020-04-23 10:45:00|3184|3183.5|3191.5|3190.5|3192|3191|3183|3182.5|26776
1587639000000|2020-04-23 10:50:00|3192|3190|3195|3194.5|3195.5|3195|3188|3186.5|35902
1587639300000|2020-04-23 10:55:00|3195.5|3195|3188.5|3188|3195.5|3195|3187.5|3186.5|47096
1587639600000|2020-04-23 11:00:00|3189|3188.5|3196.5|3195.5|3201.5|3200.5|3189|3188.5|38258
1587639900000|2020-04-23 11:05:00|3196|3195|3203.5|3202.5|3206|3205.5|3195.5|3195|37088
1587640200000|2020-04-23 11:10:00|3204|3203|3195.5|3194.5|3207|3206|3194.5|3193|49433
1587640500000|2020-04-23 11:15:00|3196|3195|3197.5|3196.5|3199.5|3199|3190|3189|34784
1587640800000|2020-04-23 11:20:00|3197|3196|3194|3193.5|3198.5|3197|3192.5|3191.5|26472
1587641100000|2020-04-23 11:25:00|3194.5|3194|3192.5|3191.5|3195.5|3194.5|3189|3188.5|57737
1587641400000|2020-04-23 11:30:00|3192|3191|3186|3185|3193.5|3192.5|3185|3184|62565
1587641700000|2020-04-23 11:35:00|3185.5|3184.5|3190|3189.5|3190.5|3190|3185|3184.5|101336
1587642000000|2020-04-23 11:40:00|3190.5|3189|3189|3188|3194.5|3193|3187|3186.5|39148
1587642300000|2020-04-23 11:45:00|3188.5|3187.5|3196|3195|3198|3197|3186.5|3186|38800
1587642600000|2020-04-23 11:50:00|3196.5|3195.5|3195|3194|3198|3197|3193.5|3192.5|32111
1587642900000|2020-04-23 11:55:00|3194.5|3193.5|3200|3199.5|3200|3199.5|3192.5|3192|22229
1587643200000|2020-04-23 12:00:00|3199.5|3199|3190.5|3189.5|3200|3199|3190.5|3189|40998
1587643500000|2020-04-23 12:05:00|3190|3189|3193|3192.5|3195|3193.5|3185.5|3185|46374
1587643800000|2020-04-23 12:10:00|3193.5|3193|3195.5|3195|3197|3195.5|3192|3190.5|29876
1587644100000|2020-04-23 12:15:00|3196|3195.5|3194|3193|3199|3198.5|3194|3192.5|34952
1587644400000|2020-04-23 12:20:00|3194.5|3193.5|3193.5|3192.5|3198|3197|3192|3191.5|32060
1587644700000|2020-04-23 12:25:00|3194|3193|3192.5|3191|3197.5|3196.5|3192|3191|73092
1587645000000|2020-04-23 12:30:00|3193|3191.5|3196.5|3195.5|3198|3197|3191|3190.5|33237
1587645300000|2020-04-23 12:35:00|3197|3196|3198|3197.5|3198|3197.5|3195.5|3194.5|26376
1587645600000|2020-04-23 12:40:00|3197.5|3197|3198|3197.5|3199|3198|3196|3195|26382
1587645900000|2020-04-23 12:45:00|3198.5|3198|3203|3202|3205|3204.5|3198|3197.5|52627
1587646200000|2020-04-23 12:50:00|3202.5|3201.5|3207.5|3206.5|3210|3209|3198|3197|25710
1587646500000|2020-04-23 12:55:00|3208|3207|3207.5|3206|3209|3208.5|3205|3203.5|34222
1587646800000|2020-04-23 13:00:00|3208|3206.5|3209|3208.5|3212|3211|3207.5|3206|57029
1587647100000|2020-04-23 13:05:00|3209.5|3209|3209|3208|3214|3212.5|3207.5|3206|40728
1587647400000|2020-04-23 13:10:00|3209.5|3208.5|3202|3200.5|3210|3209|3201|3200|34646
1587647700000|2020-04-23 13:15:00|3202.5|3201|3200.5|3199.5|3202.5|3202|3196|3195|44097
1587648000000|2020-04-23 13:20:00|3200|3199|3202|3201|3206.5|3205.5|3199|3198|50260
1587648300000|2020-04-23 13:25:00|3202.5|3201.5|3212|3211|3213.5|3212|3202.5|3201.5|39780
1587648600000|2020-04-23 13:30:00|3211.5|3210.5|3228|3226.5|3235|3233|3208|3207|206294
1587648900000|2020-04-23 13:35:00|3228.5|3227|3242.5|3241.5|3245|3244|3227.5|3226|155938
1587649200000|2020-04-23 13:40:00|3243|3242|3232.5|3230.5|3247|3246|3228|3226|93510
1587649500000|2020-04-23 13:45:00|3233.5|3232.5|3225|3223.5|3239|3237.5|3224.5|3223|62878
1587649800000|2020-04-23 13:50:00|3226|3224|3223|3221|3228.5|3227.5|3214.5|3212|98405
1587650100000|2020-04-23 13:55:00|3222.5|3220.5|3231.5|3230|3231.5|3230|3218.5|3217|74043
1587650400000|2020-04-23 14:00:00|3231|3229.5|3245.5|3244|3246|3245|3230|3229.5|80949
1587650700000|2020-04-23 14:05:00|3246|3243.5|3259|3257.5|3259|3258.5|3244|3243.5|143547
1587651000000|2020-04-23 14:10:00|3259.5|3258|3270|3269|3271|3270|3258.5|3257|120411
1587651300000|2020-04-23 14:15:00|3270.5|3269.5|3277.5|3276.5|3278|3277|3263.5|3262.5|196680
1587651600000|2020-04-23 14:20:00|3278|3277|3295|3294|3296.5|3296|3275|3274|215899
1587651900000|2020-04-23 14:25:00|3294.5|3294.5|3311.5|3310.5|3312|3311.5|3294.5|3293|203357
1587652200000|2020-04-23 14:30:00|3312|3311|3319|3318.5|3319.5|3318.5|3304|3303.5|171371
1587652500000|2020-04-23 14:35:00|3318.5|3318|3311.5|3310|3319|3318.5|3306.5|3305.5|148403
1587652800000|2020-04-23 14:40:00|3311|3310.5|3310.5|3309|3312|3311|3301|3300.5|179544
1587653100000|2020-04-23 14:45:00|3311|3309.5|3298|3296|3313.5|3312.5|3292|3290|156365
1587653400000|2020-04-23 14:50:00|3298.5|3296.5|3281|3279.5|3301|3300|3280|3278|222514
1587653700000|2020-04-23 14:55:00|3281.5|3279|3276.5|3275|3290|3289.5|3276.5|3275|162998
1587654000000|2020-04-23 15:00:00|3276|3275.5|3271.5|3270.5|3280|3278.5|3264.5|3263.5|136209
1587654300000|2020-04-23 15:05:00|3271|3270|3281.5|3280|3284.5|3283|3266.5|3265.5|135096
1587654600000|2020-04-23 15:10:00|3281|3279|3280|3279.5|3285.5|3284|3270.5|3270|112244
1587654900000|2020-04-23 15:15:00|3280.5|3280|3278.5|3277|3287|3285.5|3273|3272|157776
1587655200000|2020-04-23 15:20:00|3277.5|3277.5|3260|3259|3277.5|3277.5|3260|3259|155940
1587655500000|2020-04-23 15:25:00|3259.5|3258.5|3263.5|3261.5|3277|3275|3258|3257.5|116114
1587711600000|2020-04-24 07:00:00|3194.5|3191.5|3195.5|3190.5|3196|3191.5|3162.5|3160.5|90569
1587711900000|2020-04-24 07:05:00|3196|3191|3204|3203|3229.5|3227.5|3196|3191|87225
1587712200000|2020-04-24 07:10:00|3203.5|3201.5|3183.5|3180.5|3205|3203|3171|3169|45656
1587712500000|2020-04-24 07:15:00|3182|3182|3183|3180.5|3187|3185|3177.5|3175|46211
1587712800000|2020-04-24 07:20:00|3182.5|3180|3190|3188.5|3194|3191.5|3179.5|3178.5|43202
1587713100000|2020-04-24 07:25:00|3190.5|3189|3177.5|3175|3194|3192.5|3175.5|3174.5|33210
1587713400000|2020-04-24 07:30:00|3178|3175.5|3169.5|3167|3179|3177.5|3167.5|3166.5|27208
1587713700000|2020-04-24 07:35:00|3168|3166.5|3173.5|3172|3178|3176|3164.5|3163|31763
1587714000000|2020-04-24 07:40:00|3173|3171.5|3175.5|3174.5|3175.5|3174.5|3165.5|3164|29636
1587714300000|2020-04-24 07:45:00|3175|3174|3176|3175|3182|3181.5|3172|3170.5|41213
1587714600000|2020-04-24 07:50:00|3175|3174.5|3171.5|3171|3176.5|3175.5|3165.5|3164|19367
1587714900000|2020-04-24 07:55:00|3172.5|3171.5|3171.5|3170.5|3174|3172.5|3167|3165.5|24261
1587715200000|2020-04-24 08:00:00|3172|3171|3156.5|3155|3172|3171|3156|3155|43255
1587715500000|2020-04-24 08:05:00|3156|3154.5|3152|3150.5|3157|3156|3149|3148|57451
1587715800000|2020-04-24 08:10:00|3152.5|3151|3145.5|3144|3158|3157|3143.5|3143|48248
1587716100000|2020-04-24 08:15:00|3146|3144.5|3136.5|3135.5|3148.5|3147|3136.5|3135|30687
1587716400000|2020-04-24 08:20:00|3136|3135|3137|3135.5|3144.5|3143.5|3134|3132.5|29914
1587716700000|2020-04-24 08:25:00|3137.5|3136|3142.5|3141.5|3145|3144|3136.5|3135|28911
1587717000000|2020-04-24 08:30:00|3143|3141|3143|3141.5|3144.5|3143|3139|3138|20524
1587717300000|2020-04-24 08:35:00|3142.5|3142|3149|3147.5|3149.5|3148.5|3137.5|3137|34568
1587717600000|2020-04-24 08:40:00|3150|3148|3155|3153.5|3158|3157|3150|3148|34274
1587717900000|2020-04-24 08:45:00|3155.5|3154|3163|3162|3164|3163|3155.5|3154|13563
1587718200000|2020-04-24 08:50:00|3162.5|3162.5|3159|3158|3164|3163.5|3155|3154|28028
1587718500000|2020-04-24 08:55:00|3159.5|3158.5|3163.5|3162.5|3165|3164.5|3159.5|3158.5|19935
1587718800000|2020-04-24 09:00:00|3164|3163|3179.5|3178.5|3180|3179|3162.5|3161.5|54154
1587719100000|2020-04-24 09:05:00|3180|3179|3201|3200|3201|3200|3179.5|3178.5|54952
1587719400000|2020-04-24 09:10:00|3201.5|3200.5|3200.5|3199.5|3206|3205.5|3196|3195|28222
1587719700000|2020-04-24 09:15:00|3201|3199|3202|3201|3204|3203|3194|3193|25161
1587720000000|2020-04-24 09:20:00|3202.5|3201.5|3197|3195.5|3203.5|3202.5|3193.5|3192|32212
1587720300000|2020-04-24 09:25:00|3196.5|3196|3198.5|3197.5|3203.5|3203|3195|3194|42044
1587720600000|2020-04-24 09:30:00|3199|3196.5|3196.5|3195|3201|3200|3193.5|3192.5|19078
1587720900000|2020-04-24 09:35:00|3196|3194.5|3198.5|3197.5|3200|3199.5|3195.5|3194.5|28665
1587721200000|2020-04-24 09:40:00|3198|3197|3190|3189|3198|3197.5|3189.5|3188.5|23785
1587721500000|2020-04-24 09:45:00|3190.5|3189.5|3194.5|3193|3194.5|3194|3187|3185.5|34484
1587721800000|2020-04-24 09:50:00|3194|3193.5|3202.5|3201.5|3211|3210|3194|3193|115242
1587722100000|2020-04-24 09:55:00|3202|3201|3202.5|3201|3210|3209|3200|3199|85427
1587722400000|2020-04-24 10:00:00|3202|3201.5|3197|3196|3206.5|3205.5|3197|3196|45151
1587722700000|2020-04-24 10:05:00|3197.5|3196.5|3203|3202.5|3204|3203|3197|3196|35270
1587723000000|2020-04-24 10:10:00|3202.5|3202|3204.5|3204|3205|3204|3198.5|3197.5|19240
1587723300000|2020-04-24 10:15:00|3204|3203|3216|3215|3216.5|3215.5|3203.5|3203|28198
1587723600000|2020-04-24 10:20:00|3215.5|3214.5|3213|3212|3218.5|3218|3211.5|3210|17369
1587723900000|2020-04-24 10:25:00|3212.5|3212.5|3211|3209.5|3215.5|3214.5|3209.5|3209|20028
1587724200000|2020-04-24 10:30:00|3211.5|3210|3214|3213|3217|3216|3210|3209.5|9881
1587724500000|2020-04-24 10:35:00|3213.5|3212.5|3214|3213|3216|3215|3208.5|3207|15855
1587724800000|2020-04-24 10:40:00|3214.5|3213.5|3220|3219|3220|3219.5|3212|3211.5|22607
1587725100000|2020-04-24 10:45:00|3219.5|3219.5|3226|3225|3226.5|3226|3217.5|3217|33632
1587725400000|2020-04-24 10:50:00|3226.5|3224.5|3226|3225|3226.5|3225.5|3222|3221|12228
1587725700000|2020-04-24 10:55:00|3226.5|3225.5|3247|3245.5|3247|3246|3226.5|3225.5|33072
1587726000000|2020-04-24 11:00:00|3247.5|3246|3244.5|3243|3253.5|3252|3241|3240|35186
1587726300000|2020-04-24 11:05:00|3245|3243.5|3242.5|3241.5|3245.5|3244.5|3240.5|3240|36863
1587726600000|2020-04-24 11:10:00|3243|3242|3245.5|3244.5|3246.5|3246|3241|3240|32164
1587726900000|2020-04-24 11:15:00|3246.5|3245|3241.5|3240.5|3249.5|3249|3241|3240|17711
1587727200000|2020-04-24 11:20:00|3242|3241|3239.5|3238|3242.5|3241.5|3237.5|3237|24060
1587727500000|2020-04-24 11:25:00|3240|3238.5|3243|3242|3246|3245|3238.5|3238|28294
1587727800000|2020-04-24 11:30:00|3242.5|3241|3237|3236|3243|3241|3236|3235.5|53288
1587728100000|2020-04-24 11:35:00|3237.5|3236.5|3239.5|3238|3239.5|3239|3235|3234.5|19593
1587728400000|2020-04-24 11:40:00|3239|3238.5|3234|3233|3239.5|3238.5|3229.5|3229|26059
1587728700000|2020-04-24 11:45:00|3233.5|3232.5|3221|3220.5|3233.5|3232.5|3221|3220|13602
1587729000000|2020-04-24 11:50:00|3221.5|3221|3220.5|3219|3221.5|3221|3218|3217|15531
1587729300000|2020-04-24 11:55:00|3220|3219.5|3216|3215|3221|3220|3214|3213|17778
1587729600000|2020-04-24 12:00:00|3216.5|3215.5|3227.5|3226|3232|3231.5|3216|3215|43842
1587729900000|2020-04-24 12:05:00|3228|3226.5|3232.5|3232|3235|3234|3227|3226|30431
1587730200000|2020-04-24 12:10:00|3232|3231.5|3229|3228|3232|3231.5|3224|3222.5|32855
1587730500000|2020-04-24 12:15:00|3229.5|3228.5|3238.5|3237.5|3238.5|3237.5|3227.5|3226.5|31497
1587730800000|2020-04-24 12:20:00|3239|3238|3253.5|3253|3254.5|3254|3236.5|3235|86934
1587731100000|2020-04-24 12:25:00|3253|3252.5|3255|3252.5|3263.5|3263|3253|3252|90207
1587731400000|2020-04-24 12:30:00|3254.5|3253|3265.5|3265|3268.5|3268|3254.5|3253|70071
1587731700000|2020-04-24 12:35:00|3265|3264.5|3259|3258|3265.5|3264.5|3257.5|3256|54965
1587732000000|2020-04-24 12:40:00|3258.5|3257.5|3258.5|3257|3261.5|3260.5|3256|3255|35149
1587732300000|2020-04-24 12:45:00|3259|3257.5|3262.5|3262|3265|3264.5|3256|3255|48655
1587732600000|2020-04-24 12:50:00|3263.5|3262.5|3259.5|3258.5|3263.5|3262.5|3256.5|3255.5|24007
1587732900000|2020-04-24 12:55:00|3259|3258|3263.5|3263|3264|3263.5|3255.5|3255|38663
1587733200000|2020-04-24 13:00:00|3264|3263.5|3270.5|3270|3272.5|3272|3264|3263|36788
1587733500000|2020-04-24 13:05:00|3270|3269.5|3259|3258|3271|3270.5|3256|3255|73493
1587733800000|2020-04-24 13:10:00|3259.5|3258.5|3256|3254.5|3261.5|3260.5|3253.5|3253|62314
1587734100000|2020-04-24 13:15:00|3255.5|3254|3247|3245.5|3257.5|3256.5|3246.5|3245|29577
1587734400000|2020-04-24 13:20:00|3246.5|3245|3237|3236|3246.5|3245.5|3237|3235.5|59440
1587734700000|2020-04-24 13:25:00|3237.5|3236.5|3255.5|3255|3255.5|3255|3237|3235|45967
1587735000000|2020-04-24 13:30:00|3256|3255.5|3261.5|3260.5|3262.5|3261.5|3250|3248.5|95748
1587735300000|2020-04-24 13:35:00|3261|3260|3258|3256|3265.5|3263.5|3253.5|3252|66705
1587735600000|2020-04-24 13:40:00|3257.5|3255.5|3245.5|3244|3257.5|3256|3239|3237|63397
1587735900000|2020-04-24 13:45:00|3245|3244.5|3225.5|3223.5|3247|3246|3223|3221|76750
1587736200000|2020-04-24 13:50:00|3225|3224|3229.5|3228|3233|3232|3224|3222|72498
1587736500000|2020-04-24 13:55:00|3230|3228.5|3217|3214.5|3230|3228.5|3212|3211|55701
1587736800000|2020-04-24 14:00:00|3218|3215.5|3216.5|3214.5|3225|3223.5|3209.5|3208.5|62289
1587737100000|2020-04-24 14:05:00|3216|3215|3208|3206.5|3221|3219.5|3206.5|3205|61436
1587737400000|2020-04-24 14:10:00|3207.5|3206|3200.5|3199|3210|3209|3197|3196.5|104243
1587737700000|2020-04-24 14:15:00|3201|3198.5|3192.5|3191.5|3201.5|3201|3189|3187|87572
1587738000000|2020-04-24 14:20:00|3193|3191|3201|3200|3201|3200|3187.5|3187|66636
1587738300000|2020-04-24 14:25:00|3200.5|3199.5|3186|3184.5|3201.5|3200.5|3182|3181|109129
1587738600000|2020-04-24 14:30:00|3186.5|3184|3190.5|3189|3193.5|3192|3181|3180.5|79564
1587738900000|2020-04-24 14:35:00|3190|3188.5|3201.5|3200.5|3204|3203|3188.5|3187.5|75206
1587739200000|2020-04-24 14:40:00|3201|3200|3206|3204.5|3206.5|3206|3195.5|3195|51456
1587739500000|2020-04-24 14:45:00|3205.5|3205|3200|3198.5|3206|3205.5|3194.5|3194|60491
1587739800000|2020-04-24 14:50:00|3200.5|3199|3200.5|3199.5|3204.5|3203.5|3194.5|3194|113879
1587740100000|2020-04-24 14:55:00|3201|3200|3204|3203|3208|3207|3198|3197|115314
1587740400000|2020-04-24 15:00:00|3203.5|3203.5|3198.5|3197.5|3207.5|3207|3196.5|3196|183817
1587740700000|2020-04-24 15:05:00|3198|3197|3190|3189|3200|3199|3190|3189|76732
1587741000000|2020-04-24 15:10:00|3189.5|3189.5|3179.5|3178|3189.5|3189.5|3176|3175|65810
1587741300000|2020-04-24 15:15:00|3179|3178.5|3185|3183.5|3188|3187.5|3177.5|3175.5|74050
1587741600000|2020-04-24 15:20:00|3185.5|3184|3188|3187|3191.5|3190.5|3181.5|3180.5|175192
1587741900000|2020-04-24 15:25:00|3187.5|3186|3187.5|3186.5|3193.5|3192.5|3186.5|3186|150970
1587970800000|2020-04-27 07:00:00|3720|3162|3219|3216.5|3720|3225.5|3200|3162|186421
1587971100000|2020-04-27 07:05:00|3220|3217.5|3205|3202.5|3234|3233|3202|3200.5|58774
1587971400000|2020-04-27 07:10:00|3204.5|3203|3209.5|3207.5|3213|3211|3198.5|3195.5|78730
1587971700000|2020-04-27 07:15:00|3209|3206.5|3186|3185|3209|3207|3186|3184|41046
1587972000000|2020-04-27 07:20:00|3186.5|3184.5|3198.5|3196.5|3198.5|3196.5|3184|3182|43310
1587972300000|2020-04-27 07:25:00|3199.5|3197|3198.5|3196.5|3204.5|3202.5|3191|3190|33975
1587972600000|2020-04-27 07:30:00|3199|3197|3204.5|3202.5|3205|3203.5|3195.5|3194|28888
1587972900000|2020-04-27 07:35:00|3205|3203|3196.5|3194.5|3205|3204|3195.5|3194.5|48664
1587973200000|2020-04-27 07:40:00|3195.5|3194|3199|3197.5|3200|3199|3189.5|3189|34530
1587973500000|2020-04-27 07:45:00|3200|3198|3204|3203|3205.5|3204.5|3197.5|3197|38254
1587973800000|2020-04-27 07:50:00|3203.5|3202.5|3190|3188.5|3203.5|3202.5|3184|3183.5|56891
1587974100000|2020-04-27 07:55:00|3191|3189|3199.5|3198.5|3200|3199|3190|3188.5|14635
1587974400000|2020-04-27 08:00:00|3199|3198|3188|3187|3200|3199|3184|3183|36427
1587974700000|2020-04-27 08:05:00|3187.5|3187.5|3176.5|3175.5|3190|3189|3176|3175|59532
1587975000000|2020-04-27 08:10:00|3177|3176|3173|3172.5|3183|3181.5|3173|3172.5|52641
1587975300000|2020-04-27 08:15:00|3173.5|3173|3168.5|3167.5|3177|3175|3162.5|3161|59182
1587975600000|2020-04-27 08:20:00|3168|3167|3171.5|3170|3175|3174|3164|3163|60455
1587975900000|2020-04-27 08:25:00|3171|3170.5|3169.5|3168.5|3174|3173.5|3167|3166|42075
1587976200000|2020-04-27 08:30:00|3169|3167.5|3159|3157.5|3169.5|3168.5|3158.5|3157|40233
1587976500000|2020-04-27 08:35:00|3159.5|3158|3160.5|3159.5|3164|3163.5|3158.5|3157.5|17075
1587976800000|2020-04-27 08:40:00|3161|3160|3158|3157|3166.5|3165.5|3158|3157|16123
1587977100000|2020-04-27 08:45:00|3158.5|3157.5|3164|3163|3165|3164|3158.5|3157.5|20257
1587977400000|2020-04-27 08:50:00|3163.5|3162.5|3169|3168|3169.5|3169|3162.5|3161.5|25781
1587977700000|2020-04-27 08:55:00|3169.5|3168.5|3178|3177|3178.5|3177.5|3169|3168|26634
1587978000000|2020-04-27 09:00:00|3178.5|3177.5|3169|3168|3179.5|3178.5|3165.5|3164.5|22700
1587978300000|2020-04-27 09:05:00|3168.5|3168.5|3161|3160|3172.5|3171.5|3161|3160|23706
1587978600000|2020-04-27 09:10:00|3161.5|3160.5|3163.5|3163|3165.5|3165|3161|3160|25096
1587978900000|2020-04-27 09:15:00|3164|3163.5|3168.5|3167.5|3170|3169|3162.5|3161.5|31283
1587979200000|2020-04-27 09:20:00|3169|3168|3170.5|3169.5|3172|3171.5|3166|3165.5|26821
1587979500000|2020-04-27 09:25:00|3171|3170|3175.5|3174.5|3177.5|3176|3171|3170|27392
1587979800000|2020-04-27 09:30:00|3176|3175|3181|3180|3181.5|3180|3176|3174.5|27895
1587980100000|2020-04-27 09:35:00|3181.5|3180.5|3184|3183|3185.5|3185|3181.5|3180.5|24132
1587980400000|2020-04-27 09:40:00|3183.5|3182.5|3187.5|3186.5|3188.5|3188|3181.5|3181|38061
1587980700000|2020-04-27 09:45:00|3188|3187|3186|3185|3189.5|3188.5|3183|3182.5|25718
1587981000000|2020-04-27 09:50:00|3186.5|3185.5|3189.5|3188|3193|3192|3186.5|3185|25827
1587981300000|2020-04-27 09:55:00|3189|3187.5|3192|3191|3196|3195|3186.5|3185|27193
1587981600000|2020-04-27 10:00:00|3192.5|3191.5|3184.5|3183.5|3192.5|3191.5|3183.5|3182|16878
1587981900000|2020-04-27 10:05:00|3185|3183|3180|3179|3186.5|3185.5|3180|3179|19612
1587982200000|2020-04-27 10:10:00|3179.5|3178.5|3174|3173.5|3180|3179.5|3173|3172|33105
1587982500000|2020-04-27 10:15:00|3174.5|3174|3178|3177|3181|3180.5|3173.5|3172.5|21676
1587982800000|2020-04-27 10:20:00|3178.5|3177.5|3174.5|3173.5|3178.5|3177.5|3174.5|3173.5|26534
1587983100000|2020-04-27 10:25:00|3175|3174|3179.5|3178.5|3180|3179|3173.5|3172|31131
1587983400000|2020-04-27 10:30:00|3179|3178|3173|3172|3179|3178|3171|3170|15545
1587983700000|2020-04-27 10:35:00|3172.5|3174|3180|3179|3180|3179|3170|3169|26263
1587984000000|2020-04-27 10:40:00|3179.5|3178.5|3180.5|3179|3185|3184.5|3179.5|3178.5|23116
1587984300000|2020-04-27 10:45:00|3181|3179.5|3181|3180.5|3188|3187|3180.5|3179.5|22915
1587984600000|2020-04-27 10:50:00|3181.5|3181|3178.5|3177.5|3182|3181|3176|3174.5|22403
1587984900000|2020-04-27 10:55:00|3178|3178|3173|3172.5|3178|3178|3172.5|3172|18828
1587985200000|2020-04-27 11:00:00|3172.5|3172|3173.5|3173|3175.5|3174.5|3170.5|3170|18014
1587985500000|2020-04-27 11:05:00|3173|3172.5|3166.5|3166|3173|3172.5|3166.5|3165.5|27792
1587985800000|2020-04-27 11:10:00|3166|3165.5|3168.5|3167.5|3168.5|3167.5|3163|3162|19031
1587986100000|2020-04-27 11:15:00|3169|3168|3164|3163|3169|3168|3163.5|3163|14402
1587986400000|2020-04-27 11:20:00|3164.5|3163.5|3179|3177.5|3179|3177.5|3164.5|3163.5|16975
1587986700000|2020-04-27 11:25:00|3179.5|3178|3185.5|3184.5|3186|3185|3177.5|3176.5|13619
1587987000000|2020-04-27 11:30:00|3186|3185|3185|3184|3189|3188|3185|3184|20148
1587987300000|2020-04-27 11:35:00|3185.5|3184.5|3186|3185|3186|3185|3180.5|3180|27787
1587987600000|2020-04-27 11:40:00|3185|3184.5|3183.5|3182.5|3185.5|3184.5|3177.5|3176.5|29766
1587987900000|2020-04-27 11:45:00|3184|3183|3184|3183.5|3185.5|3184|3182|3181.5|15536
1587988200000|2020-04-27 11:50:00|3183.5|3183|3177.5|3176.5|3184.5|3184|3174.5|3173.5|41182
1587988500000|2020-04-27 11:55:00|3178|3177|3169|3167|3178|3177.5|3166.5|3165|22457
1587988800000|2020-04-27 12:00:00|3169.5|3167.5|3166.5|3165.5|3172.5|3171|3165.5|3165|56866
1587989100000|2020-04-27 12:05:00|3167|3166|3180.5|3179|3181|3180|3164.5|3164|36622
1587989400000|2020-04-27 12:10:00|3181|3179.5|3185.5|3185|3186|3185.5|3180.5|3179|12428
1587989700000|2020-04-27 12:15:00|3185|3184.5|3194.5|3193.5|3195|3193.5|3183.5|3182.5|16470
1587990000000|2020-04-27 12:20:00|3195|3194|3197.5|3196.5|3203.5|3202.5|3195|3194|59095
1587990300000|2020-04-27 12:25:00|3197|3196|3183.5|3182|3197.5|3196.5|3182.5|3181.5|25453
1587990600000|2020-04-27 12:30:00|3183|3182.5|3185|3183.5|3190|3188|3180.5|3180|22465
1587990900000|2020-04-27 12:35:00|3185.5|3184.5|3180|3179.5|3187|3186|3179.5|3178|22457
1587991200000|2020-04-27 12:40:00|3179.5|3179|3174.5|3173.5|3181.5|3180.5|3174.5|3173.5|12150
1587991500000|2020-04-27 12:45:00|3174|3173|3170|3168.5|3174.5|3173|3168.5|3168|20111
1587991800000|2020-04-27 12:50:00|3169.5|3168|3174.5|3173.5|3175|3174.5|3169.5|3168|10989
1587992100000|2020-04-27 12:55:00|3175|3174|3168|3167|3175.5|3174.5|3166|3165|25923
1587992400000|2020-04-27 13:00:00|3167.5|3166.5|3164.5|3164|3167.5|3166.5|3162|3160.5|34586
1587992700000|2020-04-27 13:05:00|3164|3163.5|3160.5|3160|3165|3164.5|3160.5|3160|31917
1587993000000|2020-04-27 13:10:00|3161|3159.5|3157.5|3157|3162|3161|3155.5|3155|52168
1587993300000|2020-04-27 13:15:00|3157|3156.5|3151|3150.5|3157.5|3157|3151|3150.5|17946
1587993600000|2020-04-27 13:20:00|3151.5|3151|3146|3145.5|3154|3153|3145.5|3144|84837
1587993900000|2020-04-27 13:25:00|3146.5|3145|3147.5|3146|3149|3147.5|3141|3140|28584
1587994200000|2020-04-27 13:30:00|3148|3146.5|3156.5|3154.5|3158|3157|3142|3141|59352
1587994500000|2020-04-27 13:35:00|3156|3154|3147.5|3146|3157.5|3156.5|3146|3144.5|82109
1587994800000|2020-04-27 13:40:00|3147|3145.5|3132.5|3130.5|3147|3146.5|3129.5|3129|83543
1587995100000|2020-04-27 13:45:00|3133|3131|3153|3152|3153|3152|3129|3128|67250
1587995400000|2020-04-27 13:50:00|3153.5|3152.5|3158|3157|3161.5|3160|3151.5|3150|37840
1587995700000|2020-04-27 13:55:00|3157.5|3156|3159|3157.5|3165|3163.5|3152|3150|29235
1587996000000|2020-04-27 14:00:00|3159.5|3158|3151.5|3150.5|3165|3164|3151.5|3150.5|41526
1587996300000|2020-04-27 14:05:00|3150.5|3150|3152.5|3150.5|3155|3153.5|3146|3145|50272
1587996600000|2020-04-27 14:10:00|3152|3150|3163.5|3162.5|3164.5|3164|3144.5|3144|35275
1587996900000|2020-04-27 14:15:00|3164|3163|3179|3177.5|3179|3178|3158.5|3157|53284
1587997200000|2020-04-27 14:20:00|3178.5|3178.5|3185.5|3183.5|3187|3185|3174|3172|57061
1587997500000|2020-04-27 14:25:00|3185|3183|3180|3178.5|3185|3183|3174|3173|29479
1587997800000|2020-04-27 14:30:00|3179.5|3177.5|3184|3183|3187.5|3185.5|3179.5|3177.5|42051
1587998100000|2020-04-27 14:35:00|3183.5|3183.5|3178|3177|3185|3184.5|3178|3176.5|33267
1587998400000|2020-04-27 14:40:00|3178.5|3177.5|3192|3190.5|3192.5|3191.5|3176.5|3175|43876
1587998700000|2020-04-27 14:45:00|3192.5|3191|3200.5|3200|3201.5|3200.5|3190.5|3189.5|94075
1587999000000|2020-04-27 14:50:00|3200|3199.5|3201|3200.5|3204.5|3203.5|3195.5|3194.5|69181
1587999300000|2020-04-27 14:55:00|3200.5|3200|3193|3191.5|3200.5|3200|3190|3189.5|67468
1587999600000|2020-04-27 15:00:00|3192.5|3192|3204.5|3203.5|3205|3204|3185.5|3184.5|56659
1587999900000|2020-04-27 15:05:00|3205|3204|3210|3209|3213|3212|3199.5|3199|77901
1588000200000|2020-04-27 15:10:00|3209.5|3208.5|3215|3213.5|3217|3216.5|3208|3207.5|93775
1588000500000|2020-04-27 15:15:00|3215.5|3214|3203|3202|3218|3216.5|3200|3198.5|85152
1588000800000|2020-04-27 15:20:00|3202.5|3201.5|3197.5|3196.5|3203|3202.5|3197|3195.5|102747
1588001100000|2020-04-27 15:25:00|3198|3197|3210|3209|3210|3209|3196.5|3195.5|60966
1588057200000|2020-04-28 07:00:00|3224.5|3220.5|3193.5|3188|3225|3222|3177.5|3171|226970
1588057500000|2020-04-28 07:05:00|3193|3188.5|3186.5|3183.5|3199|3196.5|3176.5|3175.5|41724
1588057800000|2020-04-28 07:10:00|3187|3185|3195|3193|3199.5|3198|3179.5|3178|53827
1588058100000|2020-04-28 07:15:00|3194.5|3192.5|3201.5|3200|3203|3201|3189.5|3188|55933
1588058400000|2020-04-28 07:20:00|3201|3199.5|3190.5|3190|3201|3199.5|3190|3187.5|65243
1588058700000|2020-04-28 07:25:00|3191|3190.5|3183.5|3181|3200.5|3199.5|3179.5|3178|103725
1588059000000|2020-04-28 07:30:00|3183|3181.5|3184|3183|3189.5|3188.5|3178.5|3176.5|66642
1588059300000|2020-04-28 07:35:00|3183.5|3182|3192|3190.5|3194.5|3194|3183.5|3182|41422
1588059600000|2020-04-28 07:40:00|3193|3191|3192.5|3191|3197.5|3196|3189|3187.5|37919
1588059900000|2020-04-28 07:45:00|3193|3191.5|3197.5|3196|3200|3198.5|3188|3187|19968
1588060200000|2020-04-28 07:50:00|3198|3196.5|3217.5|3216.5|3218.5|3216.5|3197|3196|183134
1588060500000|2020-04-28 07:55:00|3218.5|3217|3213.5|3212|3222.5|3221|3212.5|3211|22973
1588060800000|2020-04-28 08:00:00|3214|3212.5|3207|3205.5|3219.5|3218.5|3206|3204|25355
1588061100000|2020-04-28 08:05:00|3206.5|3205|3196.5|3195|3206.5|3206|3194.5|3193|47751
1588061400000|2020-04-28 08:10:00|3196|3194|3201|3199|3206|3204|3190|3189.5|50522
1588061700000|2020-04-28 08:15:00|3200.5|3198.5|3207|3206|3208|3207.5|3200.5|3198.5|15364
1588062000000|2020-04-28 08:20:00|3206.5|3205.5|3221.5|3220.5|3222|3220.5|3204.5|3203.5|18103
1588062300000|2020-04-28 08:25:00|3222|3220|3212.5|3211.5|3223|3221.5|3211.5|3210|22512
1588062600000|2020-04-28 08:30:00|3212|3211|3219.5|3218|3220|3218.5|3210.5|3209|16308
1588062900000|2020-04-28 08:35:00|3220|3218.5|3216|3215|3221|3219.5|3215|3213|12710
1588063200000|2020-04-28 08:40:00|3215.5|3215.5|3216|3215|3218.5|3217.5|3212.5|3211.5|20376
1588063500000|2020-04-28 08:45:00|3215.5|3214.5|3208|3206.5|3216.5|3215|3201|3200|18134
1588063800000|2020-04-28 08:50:00|3207.5|3207|3212.5|3211|3213|3211.5|3207|3206|15481
1588064100000|2020-04-28 08:55:00|3213|3210.5|3213.5|3212.5|3214.5|3213.5|3210|3209|12234
1588064400000|2020-04-28 09:00:00|3214|3213|3215.5|3214|3216|3215|3212.5|3212|22884
1588064700000|2020-04-28 09:05:00|3216|3214.5|3222.5|3221|3223|3222|3214.5|3213.5|18045
1588065000000|2020-04-28 09:10:00|3223|3221.5|3226.5|3225.5|3226.5|3226|3220.5|3220|28521
1588065300000|2020-04-28 09:15:00|3227|3226|3257|3255.5|3257|3256|3224.5|3223.5|109495
1588065600000|2020-04-28 09:20:00|3258|3256|3274|3272.5|3275.5|3275|3255|3254|91036
1588065900000|2020-04-28 09:25:00|3273.5|3272|3271|3269|3284|3283|3265.5|3263.5|41550
1588066200000|2020-04-28 09:30:00|3272|3269.5|3264|3262.5|3273.5|3272|3260|3259.5|47956
1588066500000|2020-04-28 09:35:00|3264.5|3263.5|3278.5|3277.5|3278.5|3277.5|3263|3262|51651
1588066800000|2020-04-28 09:40:00|3278|3278|3282|3280.5|3289|3288|3278|3277.5|33820
1588067100000|2020-04-28 09:45:00|3282.5|3281|3290|3289.5|3290|3289.5|3278|3277|42989
1588067400000|2020-04-28 09:50:00|3289.5|3289|3290|3288.5|3294|3292.5|3281.5|3280|58987
1588067700000|2020-04-28 09:55:00|3290.5|3289|3299|3297.5|3299|3298.5|3287.5|3285.5|130494
1588068000000|2020-04-28 10:00:00|3299.5|3298|3297|3296.5|3300.5|3300|3291.5|3290.5|87768
1588068300000|2020-04-28 10:05:00|3297.5|3296|3283|3281.5|3299.5|3298|3283|3281.5|68963
1588068600000|2020-04-28 10:10:00|3283.5|3281|3288|3287|3294.5|3293|3280.5|3279.5|33878
1588068900000|2020-04-28 10:15:00|3287|3286.5|3289|3288|3296|3295|3287|3286|29365
1588069200000|2020-04-28 10:20:00|3288.5|3287.5|3297|3296.5|3297|3296.5|3287|3286|39575
1588069500000|2020-04-28 10:25:00|3297.5|3296|3295|3294|3298.5|3298|3290.5|3290|23809
1588069800000|2020-04-28 10:30:00|3295.5|3294.5|3288.5|3287|3296.5|3295.5|3288|3286.5|19595
1588070100000|2020-04-28 10:35:00|3288|3287.5|3287.5|3286|3290|3289|3282|3280.5|11747
1588070400000|2020-04-28 10:40:00|3288|3286.5|3288|3287|3293.5|3292|3284.5|3284|24578
1588070700000|2020-04-28 10:45:00|3287.5|3287.5|3284.5|3283|3290.5|3290|3284|3282|14388
1588071000000|2020-04-28 10:50:00|3284|3283.5|3279.5|3278|3284.5|3284|3278|3277|17842
1588071300000|2020-04-28 10:55:00|3279|3277.5|3281.5|3280|3281.5|3280.5|3275|3273.5|16227
1588071600000|2020-04-28 11:00:00|3281|3279.5|3276.5|3275.5|3281|3280|3274|3272.5|24368
1588071900000|2020-04-28 11:05:00|3276|3275|3268.5|3267|3276.5|3275.5|3264.5|3263.5|26863
1588072200000|2020-04-28 11:10:00|3269|3267.5|3271.5|3270.5|3277|3275.5|3269|3267.5|14118
1588072500000|2020-04-28 11:15:00|3272|3271|3265.5|3264|3278|3276.5|3264|3263|20265
1588072800000|2020-04-28 11:20:00|3265|3263.5|3254.5|3253|3265|3263.5|3250.5|3250|16804
1588073100000|2020-04-28 11:25:00|3254|3252.5|3255.5|3254.5|3258|3256.5|3254|3252.5|24436
1588073400000|2020-04-28 11:30:00|3256|3255|3266.5|3265.5|3267.5|3266|3255.5|3254.5|28567
1588073700000|2020-04-28 11:35:00|3267|3266|3269.5|3268.5|3270|3269|3262.5|3261.5|22387
1588074000000|2020-04-28 11:40:00|3269|3268|3257|3255.5|3270|3269|3256|3255|23657
1588074300000|2020-04-28 11:45:00|3257.5|3256|3265|3263.5|3267|3265.5|3257|3256|19289
1588074600000|2020-04-28 11:50:00|3264.5|3263|3264|3263|3267.5|3266.5|3262|3261|26691
1588074900000|2020-04-28 11:55:00|3263.5|3262.5|3265.5|3264.5|3265.5|3264.5|3261.5|3261|20478
1588075200000|2020-04-28 12:00:00|3266|3265|3270|3269|3278|3276.5|3266|3265|20667
1588075500000|2020-04-28 12:05:00|3269.5|3269.5|3274|3272.5|3280|3278.5|3269|3268|32313
1588075800000|2020-04-28 12:10:00|3274.5|3273|3277|3276|3279.5|3278.5|3273|3272.5|31064
1588076100000|2020-04-28 12:15:00|3277.5|3276.5|3280.5|3279.5|3281|3279.5|3275|3274|21309
1588076400000|2020-04-28 12:20:00|3281|3280|3279|3278|3285|3284.5|3278|3276|17903
1588076700000|2020-04-28 12:25:00|3279.5|3278.5|3282.5|3281|3284.5|3283.5|3278.5|3277.5|19770
1588077000000|2020-04-28 12:30:00|3283.5|3281.5|3283.5|3282.5|3286|3285|3282.5|3281.5|22922
1588077300000|2020-04-28 12:35:00|3283|3283|3279.5|3279|3285|3284|3279|3278|41606
1588077600000|2020-04-28 12:40:00|3280|3279.5|3273|3272|3281|3280.5|3273|3272|24745
1588077900000|2020-04-28 12:45:00|3273.5|3272.5|3280|3279|3281.5|3280.5|3268|3267|23504
1588078200000|2020-04-28 12:50:00|3280.5|3279.5|3287.5|3286.5|3290|3289|3280|3279|29222
1588078500000|2020-04-28 12:55:00|3287|3286|3284.5|3284|3289|3288|3284.5|3284|32980
1588078800000|2020-04-28 13:00:00|3284|3283.5|3280.5|3279.5|3284|3284|3278.5|3278|63862
1588079100000|2020-04-28 13:05:00|3280|3279|3289.5|3288.5|3291|3290.5|3274.5|3274|66142
1588079400000|2020-04-28 13:10:00|3290|3289|3282.5|3282|3291|3290|3282.5|3282|60678
1588079700000|2020-04-28 13:15:00|3282|3281.5|3274|3273|3283.5|3283|3271|3270|75512
1588080000000|2020-04-28 13:20:00|3273.5|3272.5|3274|3273|3276|3275|3270|3269|43099
1588080300000|2020-04-28 13:25:00|3274.5|3273.5|3260.5|3259.5|3274.5|3273.5|3260.5|3259.5|49160
1588080600000|2020-04-28 13:30:00|3261|3260|3262.5|3261|3269.5|3268.5|3255|3254|91485
1588080900000|2020-04-28 13:35:00|3262|3261.5|3271.5|3270|3278|3276.5|3261.5|3261|67555
1588081200000|2020-04-28 13:40:00|3271|3270.5|3276.5|3274.5|3278|3276.5|3254|3253|51534
1588081500000|2020-04-28 13:45:00|3276|3275|3279|3278.5|3286|3284.5|3275.5|3274|39296
1588081800000|2020-04-28 13:50:00|3279.5|3278|3286|3284.5|3291|3289.5|3279.5|3278|51428
1588082100000|2020-04-28 13:55:00|3286.5|3285|3271.5|3269|3287|3286.5|3269|3268|47723
1588082400000|2020-04-28 14:00:00|3272.5|3269.5|3277.5|3276|3278|3276.5|3263.5|3262.5|49164
1588082700000|2020-04-28 14:05:00|3278|3276.5|3292.5|3292|3292.5|3292|3278|3276.5|56993
1588083000000|2020-04-28 14:10:00|3292|3291.5|3283.5|3282.5|3293|3292|3279.5|3277.5|39546
1588083300000|2020-04-28 14:15:00|3284|3283|3286|3285.5|3293.5|3293|3281|3280.5|62093
1588083600000|2020-04-28 14:20:00|3286.5|3286|3273.5|3272.5|3287|3286|3273.5|3272.5|29941
1588083900000|2020-04-28 14:25:00|3273|3272|3282.5|3281.5|3283|3281.5|3271.5|3270|44282
1588084200000|2020-04-28 14:30:00|3283|3282|3264|3263|3285.5|3284|3264|3262|48965
1588084500000|2020-04-28 14:35:00|3264.5|3263.5|3259.5|3258.5|3266.5|3266|3257|3256|43468
1588084800000|2020-04-28 14:40:00|3259|3258|3243.5|3242.5|3260.5|3259.5|3240.5|3240|55361
1588085100000|2020-04-28 14:45:00|3243|3242|3247.5|3246|3250|3248.5|3240.5|3240|81316
1588085400000|2020-04-28 14:50:00|3247|3245.5|3230.5|3230|3247|3245.5|3228|3226.5|83320
1588085700000|2020-04-28 14:55:00|3231|3229.5|3217.5|3216|3231|3229.5|3215.5|3215|67633
1588086000000|2020-04-28 15:00:00|3218|3215.5|3237.5|3236.5|3239.5|3237.5|3217.5|3215.5|68118
1588086300000|2020-04-28 15:05:00|3237|3235.5|3248.5|3247|3250|3249.5|3228|3226.5|88908
1588086600000|2020-04-28 15:10:00|3249|3247.5|3261.5|3260.5|3264.5|3263|3245.5|3244|59226
1588086900000|2020-04-28 15:15:00|3262|3261|3268|3267.5|3268|3267.5|3251|3250.5|70577
1588087200000|2020-04-28 15:20:00|3268.5|3268|3283.5|3282.5|3287|3286|3264.5|3263|96483
1588087500000|2020-04-28 15:25:00|3284|3282|3284|3283|3289|3288|3277|3275|103261
1588143600000|2020-04-29 07:00:00|3389.5|3350.5|3366|3362|3399|3395.5|3329|3327|152141
1588143900000|2020-04-29 07:05:00|3364|3362.5|3355|3351.5|3390|3387.5|3354.5|3351.5|120215
1588144200000|2020-04-29 07:10:00|3354.5|3350|3381|3379|3389|3387.5|3352|3349.5|112761
1588144500000|2020-04-29 07:15:00|3380|3378.5|3351.5|3349.5|3386|3384|3350.5|3349|72088
1588144800000|2020-04-29 07:20:00|3350.5|3349|3359.5|3357|3362|3358.5|3342|3339|90846
1588145100000|2020-04-29 07:25:00|3359|3356.5|3347.5|3345|3359|3357|3343|3341|44840
1588145400000|2020-04-29 07:30:00|3348|3345.5|3324.5|3321.5|3356|3354|3323|3321|114330
1588145700000|2020-04-29 07:35:00|3325|3322|3334|3331.5|3343.5|3341|3324|3321.5|77494
1588146000000|2020-04-29 07:40:00|3333|3331|3338.5|3336.5|3339.5|3337.5|3328|3327|39274
1588146300000|2020-04-29 07:45:00|3339.5|3337|3348.5|3346|3352|3350.5|3337|3335.5|34105
1588146600000|2020-04-29 07:50:00|3348|3346.5|3346.5|3345.5|3349.5|3347.5|3329.5|3329|51036
1588146900000|2020-04-29 07:55:00|3346|3345|3351.5|3350|3354|3352.5|3343|3340.5|45034
1588147200000|2020-04-29 08:00:00|3351|3349.5|3337.5|3335|3355|3353.5|3332.5|3331.5|51749
1588147500000|2020-04-29 08:05:00|3337|3334.5|3323.5|3321|3337.5|3335|3310|3308.5|77170
1588147800000|2020-04-29 08:10:00|3322.5|3321.5|3327|3326|3339.5|3337.5|3319|3316.5|61486
1588148100000|2020-04-29 08:15:00|3327.5|3326.5|3339|3337.5|3340|3339|3326|3324.5|36851
1588148400000|2020-04-29 08:20:00|3339.5|3338|3324|3322.5|3342.5|3341|3323.5|3322.5|249063
1588148700000|2020-04-29 08:25:00|3325|3323|3319|3318.5|3326.5|3325.5|3312|3311|396079
1588149000000|2020-04-29 08:30:00|3320|3318|3331.5|3330|3332|3331.5|3313.5|3312|153237
1588149300000|2020-04-29 08:35:00|3331|3329.5|3352|3351|3352|3351.5|3330.5|3329.5|29939
1588149600000|2020-04-29 08:40:00|3352.5|3351.5|3349.5|3348.5|3357|3356|3347|3346|96043
1588149900000|2020-04-29 08:45:00|3350.5|3349|3355|3354.5|3356.5|3355.5|3347.5|3346.5|24473
1588150200000|2020-04-29 08:50:00|3356|3355|3358.5|3357|3360|3359.5|3347|3346|36650
1588150500000|2020-04-29 08:55:00|3358|3356.5|3367.5|3366|3368|3367|3356|3355|62116
1588150800000|2020-04-29 09:00:00|3367|3366.5|3369.5|3368.5|3372|3371.5|3365.5|3364|50181
1588151100000|2020-04-29 09:05:00|3369|3368|3367|3366|3374.5|3373.5|3364|3363|44960
1588151400000|2020-04-29 09:10:00|3367.5|3366.5|3364|3362.5|3368.5|3367|3362|3361|24582
1588151700000|2020-04-29 09:15:00|3364.5|3363|3369|3368.5|3372|3371|3364|3362.5|58755
1588152000000|2020-04-29 09:20:00|3368.5|3368|3369|3368|3377|3375.5|3367.5|3366.5|75287
1588152300000|2020-04-29 09:25:00|3369.5|3368.5|3370|3369|3373|3372.5|3368|3367|226537
1588152600000|2020-04-29 09:30:00|3370.5|3369.5|3360|3359|3371|3370|3358.5|3357.5|113676
1588152900000|2020-04-29 09:35:00|3359.5|3358.5|3358.5|3358|3363.5|3362.5|3355.5|3354|57112
1588153200000|2020-04-29 09:40:00|3359|3358.5|3362|3361|3363|3362|3356.5|3355.5|67108
1588153500000|2020-04-29 09:45:00|3362.5|3361.5|3360.5|3360|3367.5|3366.5|3358.5|3357.5|66550
1588153800000|2020-04-29 09:50:00|3361|3360.5|3351.5|3350.5|3362|3361|3342|3341|90766
1588154100000|2020-04-29 09:55:00|3352|3351.5|3353|3352|3356.5|3355.5|3342|3341|83525
1588154400000|2020-04-29 10:00:00|3353.5|3352.5|3348.5|3347|3356|3355|3344|3343|61259
1588154700000|2020-04-29 10:05:00|3349|3347.5|3349|3348|3349.5|3348.5|3339|3338|39403
1588155000000|2020-04-29 10:10:00|3349.5|3347.5|3348.5|3347.5|3353|3351.5|3345.5|3344|25037
1588155300000|2020-04-29 10:15:00|3348|3347|3347.5|3346.5|3355|3354|3347|3345.5|31366
1588155600000|2020-04-29 10:20:00|3347|3346|3346.5|3345.5|3350|3349.5|3341|3340|27341
1588155900000|2020-04-29 10:25:00|3347|3346|3345|3344.5|3348|3347|3341.5|3340.5|61438
1588156200000|2020-04-29 10:30:00|3345.5|3345|3327.5|3326|3346.5|3345.5|3327|3325.5|53831
1588156500000|2020-04-29 10:35:00|3328|3326.5|3335|3334|3338|3336.5|3326|3325.5|32763
1588156800000|2020-04-29 10:40:00|3335.5|3333.5|3335.5|3335|3341.5|3340|3333|3332|27496
1588157100000|2020-04-29 10:45:00|3336|3334.5|3333.5|3333|3336.5|3335.5|3330.5|3330|52760
1588157400000|2020-04-29 10:50:00|3333|3332.5|3333.5|3332|3339|3337.5|3329.5|3328.5|21144
1588157700000|2020-04-29 10:55:00|3334.5|3332.5|3333.5|3332.5|3334.5|3333.5|3331|3330|20786
1588158000000|2020-04-29 11:00:00|3334|3333|3339.5|3338|3339.5|3338|3329.5|3328.5|30626
1588158300000|2020-04-29 11:05:00|3340|3338.5|3335.5|3334.5|3346.5|3345|3334.5|3334|28567
1588158600000|2020-04-29 11:10:00|3335|3334|3334.5|3333.5|3339.5|3338.5|3332.5|3332|19449
1588158900000|2020-04-29 11:15:00|3335|3334|3326.5|3325.5|3335|3334.5|3323.5|3322.5|52191
1588159200000|2020-04-29 11:20:00|3327|3326|3320.5|3320|3328.5|3327.5|3320|3319|51016
1588159500000|2020-04-29 11:25:00|3321|3320.5|3331.5|3330|3332|3331|3318.5|3318|56965
1588159800000|2020-04-29 11:30:00|3331|3329.5|3327|3326|3334.5|3334|3326|3325|25912
1588160100000|2020-04-29 11:35:00|3327.5|3326.5|3330.5|3329|3338|3336.5|3325.5|3324.5|30701
1588160400000|2020-04-29 11:40:00|3330|3329.5|3332.5|3332|3336.5|3335|3325.5|3324.5|33784
1588160700000|2020-04-29 11:45:00|3333|3332.5|3319|3318.5|3333.5|3333|3319|3318|24366
1588161000000|2020-04-29 11:50:00|3319.5|3319|3314|3313.5|3321.5|3320.5|3311.5|3311|35201
1588161300000|2020-04-29 11:55:00|3314.5|3314|3308|3307|3315|3314.5|3304|3303.5|78228
1588161600000|2020-04-29 12:00:00|3308.5|3307.5|3313|3312.5|3316|3315|3308.5|3307.5|42495
1588161900000|2020-04-29 12:05:00|3312.5|3312|3318|3317|3323|3322.5|3312|3311|33683
1588162200000|2020-04-29 12:10:00|3317.5|3316.5|3326|3325.5|3329|3328.5|3317|3316|41560
1588162500000|2020-04-29 12:15:00|3325.5|3325|3332|3331|3333.5|3332.5|3322|3321|68945
1588162800000|2020-04-29 12:20:00|3332.5|3331.5|3339|3338.5|3343|3342.5|3332.5|3331.5|43648
1588163100000|2020-04-29 12:25:00|3339.5|3339|3346|3345|3348|3347.5|3339|3338|33853
1588163400000|2020-04-29 12:30:00|3345.5|3344.5|3360|3358.5|3369.5|3368.5|3345.5|3344.5|86697
1588163700000|2020-04-29 12:35:00|3360.5|3359|3356.5|3355|3366|3365.5|3356.5|3355|62711
1588164000000|2020-04-29 12:40:00|3357|3355.5|3353.5|3352|3360.5|3359.5|3350.5|3350|39091
1588164300000|2020-04-29 12:45:00|3354|3352.5|3352.5|3351.5|3354.5|3354|3349.5|3348.5|41798
1588164600000|2020-04-29 12:50:00|3353|3352|3372|3370|3372|3371|3351.5|3350.5|59591
1588164900000|2020-04-29 12:55:00|3371.5|3369.5|3385.5|3384.5|3394|3393|3370|3369|231636
1588165200000|2020-04-29 13:00:00|3385|3384|3381|3379.5|3394|3392.5|3379.5|3378.5|225810
1588165500000|2020-04-29 13:05:00|3381.5|3380|3383|3382|3389|3388|3380.5|3379|45300
1588165800000|2020-04-29 13:10:00|3382|3381.5|3390|3388.5|3390|3388.5|3371.5|3370|65353
1588166100000|2020-04-29 13:15:00|3389.5|3388|3371|3369|3389.5|3388|3368|3366.5|37647
1588166400000|2020-04-29 13:20:00|3370.5|3368.5|3356.5|3355.5|3372|3370.5|3354.5|3354|66902
1588166700000|2020-04-29 13:25:00|3357|3356|3363.5|3362.5|3366.5|3365|3353|3352|73087
1588167000000|2020-04-29 13:30:00|3363|3362|3376.5|3375|3378|3376|3356|3355.5|88161
1588167300000|2020-04-29 13:35:00|3377|3376.5|3360|3359.5|3380|3379.5|3359.5|3358.5|275021
1588167600000|2020-04-29 13:40:00|3361|3360|3365.5|3364|3367|3365|3352.5|3351.5|59034
1588167900000|2020-04-29 13:45:00|3366|3364.5|3367.5|3366.5|3374|3372.5|3360.5|3359|85945
1588168200000|2020-04-29 13:50:00|3368|3367|3378.5|3377.5|3379|3378|3367|3365.5|134161
1588168500000|2020-04-29 13:55:00|3379|3378|3386.5|3385|3387|3386.5|3372|3371.5|101580
1588168800000|2020-04-29 14:00:00|3386|3384.5|3383|3382.5|3386|3385|3374|3373|79374
1588169100000|2020-04-29 14:05:00|3383.5|3383|3378.5|3377.5|3385.5|3385|3378.5|3377|40141
1588169400000|2020-04-29 14:10:00|3378|3377|3375|3374|3378.5|3377.5|3370.5|3370|40474
1588169700000|2020-04-29 14:15:00|3375.5|3374.5|3386.5|3385.5|3386.5|3386|3373|3372.5|58083
1588170000000|2020-04-29 14:20:00|3386|3384.5|3384.5|3383|3386.5|3385.5|3379|3378|45894
1588170300000|2020-04-29 14:25:00|3384|3382.5|3389|3388|3390|3389|3383|3382|38494
1588170600000|2020-04-29 14:30:00|3389.5|3388.5|3389|3388|3393.5|3393|3385|3384.5|72391
1588170900000|2020-04-29 14:35:00|3389.5|3388.5|3394|3393|3394|3393.5|3386.5|3386|60871
1588171200000|2020-04-29 14:40:00|3393.5|3392.5|3396|3395.5|3397|3396.5|3392|3391|72985
1588171500000|2020-04-29 14:45:00|3396.5|3395|3392.5|3391.5|3397|3396.5|3391.5|3390|73778
1588171800000|2020-04-29 14:50:00|3393|3392|3403|3402.5|3404.5|3403.5|3391.5|3391|187345
1588172100000|2020-04-29 14:55:00|3403.5|3402|3402|3401.5|3409|3408|3400|3399.5|93283
1588172400000|2020-04-29 15:00:00|3402.5|3402|3405.5|3405|3410|3409.5|3401.5|3400.5|97911
1588172700000|2020-04-29 15:05:00|3406|3405.5|3401|3399.5|3410|3409.5|3394.5|3393.5|118454
1588173000000|2020-04-29 15:10:00|3400.5|3400|3400|3399.5|3408|3407.5|3398.5|3398|141990
1588173300000|2020-04-29 15:15:00|3400.5|3400|3404|3403.5|3407|3406.5|3398.5|3398|122631
1588173600000|2020-04-29 15:20:00|3403.5|3403|3406.5|3405.5|3408|3407.5|3400|3399.5|170906
1588173900000|2020-04-29 15:25:00|3407|3406|3410|3408.5|3415|3413.5|3401.5|3400.5|185063
1588230000000|2020-04-30 07:00:00|3415.5|3413|3423|3417.5|3441.5|3438|3388.5|3384|234619
1588230300000|2020-04-30 07:05:00|3424.5|3418|3442|3438.5|3460|3457|3422.5|3418|277831
1588230600000|2020-04-30 07:10:00|3440.5|3437.5|3440|3438|3454|3451.5|3430.5|3429|107123
1588230900000|2020-04-30 07:15:00|3439.5|3438.5|3401|3399|3446|3444|3401|3398.5|134368
1588231200000|2020-04-30 07:20:00|3400|3398.5|3375.5|3374.5|3401|3400|3374|3371|162394
1588231500000|2020-04-30 07:25:00|3375|3374|3348.5|3346|3383.5|3381|3348.5|3346|119463
1588231800000|2020-04-30 07:30:00|3349.5|3346.5|3362|3359.5|3365.5|3364.5|3349.5|3346.5|52524
1588232100000|2020-04-30 07:35:00|3362.5|3360|3356.5|3354.5|3368.5|3366|3350.5|3344|203718
1588232400000|2020-04-30 07:40:00|3355|3353.5|3357|3354.5|3361|3359.5|3333|3331.5|133593
1588232700000|2020-04-30 07:45:00|3356.5|3353.5|3379|3376|3379|3376|3351|3349.5|231746
1588233000000|2020-04-30 07:50:00|3378.5|3375.5|3359|3357|3382|3381|3358|3357|126900
1588233300000|2020-04-30 07:55:00|3358|3356|3342.5|3340|3359|3356|3328|3325.5|122866
1588233600000|2020-04-30 08:00:00|3342|3339|3356.5|3355.5|3357|3355.5|3339|3338|74316
1588233900000|2020-04-30 08:05:00|3356|3355|3365|3363|3367|3364.5|3354|3352|29431
1588234200000|2020-04-30 08:10:00|3366|3364|3367.5|3366.5|3377.5|3376.5|3360|3358.5|152407
1588234500000|2020-04-30 08:15:00|3367|3367|3367|3366|3386|3384|3363.5|3362|91520
1588234800000|2020-04-30 08:20:00|3368|3366.5|3364|3363.5|3375|3374|3358.5|3357.5|75424
1588235100000|2020-04-30 08:25:00|3364.5|3364|3388.5|3387|3390|3388|3363.5|3362.5|123182
1588235400000|2020-04-30 08:30:00|3389|3387.5|3398|3397|3407.5|3406.5|3386|3385|124950
1588235700000|2020-04-30 08:35:00|3397.5|3396.5|3390|3389|3400|3399.5|3387.5|3386|59094
1588236000000|2020-04-30 08:40:00|3390.5|3389.5|3408|3406|3414.5|3413|3389|3387|105008
1588236300000|2020-04-30 08:45:00|3408.5|3406.5|3411.5|3409.5|3418|3415.5|3404|3402|31127
1588236600000|2020-04-30 08:50:00|3412|3410|3409|3408|3416.5|3415|3408|3407|51399
1588236900000|2020-04-30 08:55:00|3409.5|3407.5|3402.5|3401.5|3409.5|3408|3396.5|3395|78436
1588237200000|2020-04-30 09:00:00|3403|3402|3403|3401.5|3406.5|3405.5|3399|3398.5|38795
1588237500000|2020-04-30 09:05:00|3402.5|3401|3411|3410|3411|3410|3399|3398|76386
1588237800000|2020-04-30 09:10:00|3411.5|3410.5|3407.5|3407|3417|3415.5|3403.5|3402|46598
1588238100000|2020-04-30 09:15:00|3408|3407.5|3403|3402.5|3417|3415.5|3402|3400.5|43451
1588238400000|2020-04-30 09:20:00|3403.5|3402|3387|3385.5|3405|3403.5|3380.5|3379.5|90828
1588238700000|2020-04-30 09:25:00|3386.5|3386|3378.5|3377|3392.5|3391.5|3378.5|3377|40442
1588239000000|2020-04-30 09:30:00|3379|3378|3396.5|3394|3396.5|3394|3368|3366.5|60958
1588239300000|2020-04-30 09:35:00|3396|3395|3418|3416.5|3422|3420.5|3394.5|3393|72435
1588239600000|2020-04-30 09:40:00|3417.5|3416|3416.5|3415|3425|3424|3414.5|3412.5|43898
1588239900000|2020-04-30 09:45:00|3417.5|3415.5|3418.5|3418|3421.5|3420|3405.5|3403.5|47721
1588240200000|2020-04-30 09:50:00|3418|3417|3405.5|3403.5|3421.5|3420|3403.5|3403|89535
1588240500000|2020-04-30 09:55:00|3406|3404|3403|3402|3413|3412|3400|3398.5|80757
1588240800000|2020-04-30 10:00:00|3403.5|3402.5|3391|3390|3410|3409|3386|3384.5|38142
1588241100000|2020-04-30 10:05:00|3391.5|3389.5|3380|3379|3391.5|3389.5|3379|3378|39133
1588241400000|2020-04-30 10:10:00|3379.5|3378.5|3369.5|3368|3379.5|3378.5|3367.5|3367|32101
1588241700000|2020-04-30 10:15:00|3370|3368.5|3364|3363|3372.5|3371.5|3361|3360|28763
1588242000000|2020-04-30 10:20:00|3364.5|3364|3371|3370|3376.5|3375.5|3364.5|3363.5|40740
1588242300000|2020-04-30 10:25:00|3371.5|3370.5|3360|3358.5|3372.5|3371.5|3356.5|3355.5|43383
1588242600000|2020-04-30 10:30:00|3359.5|3359|3359.5|3358.5|3362|3361|3350.5|3349.5|32638
1588242900000|2020-04-30 10:35:00|3359|3358|3353|3352|3359|3358|3352|3350.5|25035
1588243200000|2020-04-30 10:40:00|3353.5|3352.5|3351|3350|3357.5|3357|3351|3350|33428
1588243500000|2020-04-30 10:45:00|3350.5|3349.5|3353.5|3353|3362.5|3361|3350|3349.5|42411
1588243800000|2020-04-30 10:50:00|3353|3352|3344|3342.5|3354.5|3353.5|3343|3342.5|61900
1588244100000|2020-04-30 10:55:00|3343.5|3342|3347.5|3346.5|3351.5|3350|3341.5|3341|83222
1588244400000|2020-04-30 11:00:00|3347|3347|3340.5|3339.5|3351.5|3350.5|3339|3338|63055
1588244700000|2020-04-30 11:05:00|3340|3339|3343.5|3342|3348|3347.5|3337|3336|48393
1588245000000|2020-04-30 11:10:00|3344|3342.5|3338|3337|3345.5|3344.5|3335.5|3334.5|37754
1588245300000|2020-04-30 11:15:00|3337.5|3336.5|3347.5|3346.5|3349.5|3348|3337|3336|48332
1588245600000|2020-04-30 11:20:00|3347|3346|3335|3334|3347.5|3346|3328|3327|55710
1588245900000|2020-04-30 11:25:00|3334.5|3334.5|3340.5|3339.5|3340.5|3339.5|3324.5|3323.5|51184
1588246200000|2020-04-30 11:30:00|3340|3339|3339|3338|3348|3346|3338|3336.5|40200
1588246500000|2020-04-30 11:35:00|3338.5|3337|3348.5|3347|3349|3348.5|3335|3333.5|39490
1588246800000|2020-04-30 11:40:00|3348|3346.5|3350.5|3348.5|3354|3353.5|3345|3343.5|31172
1588247100000|2020-04-30 11:45:00|3351.5|3349.5|3319|3317.5|3353|3350.5|3314.5|3313|125985
1588247400000|2020-04-30 11:50:00|3319.5|3318|3304|3302.5|3322|3321|3298.5|3297.5|165744
1588247700000|2020-04-30 11:55:00|3304.5|3303|3297.5|3296.5|3305|3304|3297|3296|60501
1588248000000|2020-04-30 12:00:00|3298.5|3296|3313|3311.5|3314|3312.5|3298.5|3296|47264
1588248300000|2020-04-30 12:05:00|3312.5|3311|3323.5|3322.5|3325|3323|3310.5|3310|53391
1588248600000|2020-04-30 12:10:00|3324|3321.5|3317|3315.5|3328.5|3327.5|3313|3311|36447
1588248900000|2020-04-30 12:15:00|3316.5|3315|3317.5|3316|3321.5|3320|3311|3310|60645
1588249200000|2020-04-30 12:20:00|3317|3315.5|3316.5|3315|3321|3319|3313.5|3312.5|37664
1588249500000|2020-04-30 12:25:00|3317|3315.5|3318|3314.5|3324.5|3322.5|3313.5|3312.5|57162
1588249800000|2020-04-30 12:30:00|3318.5|3315|3316.5|3315.5|3332|3330.5|3315.5|3314.5|42052
1588250100000|2020-04-30 12:35:00|3317|3316|3287|3286|3323|3321.5|3286.5|3285.5|94556
1588250400000|2020-04-30 12:40:00|3286.5|3285.5|3304|3302.5|3306.5|3305|3283.5|3282|49850
1588250700000|2020-04-30 12:45:00|3304.5|3303|3284.5|3283|3305|3303|3283.5|3282|261439
1588251000000|2020-04-30 12:50:00|3285|3283.5|3277.5|3276.5|3289.5|3287.5|3264|3262|100182
1588251300000|2020-04-30 12:55:00|3278|3277|3284|3282.5|3294|3292|3277|3276|48630
1588251600000|2020-04-30 13:00:00|3284.5|3283|3271.5|3270|3287|3285.5|3268.5|3268|69189
1588251900000|2020-04-30 13:05:00|3271|3269.5|3254|3252.5|3273|3271|3252|3251|60261
1588252200000|2020-04-30 13:10:00|3253|3251.5|3272|3270.5|3273|3272.5|3251|3250|40426
1588252500000|2020-04-30 13:15:00|3272.5|3271|3283.5|3282.5|3284.5|3282.5|3267.5|3265.5|27134
1588252800000|2020-04-30 13:20:00|3284|3282|3291|3290|3297.5|3296|3278|3276.5|31585
1588253100000|2020-04-30 13:25:00|3290.5|3289.5|3296|3294.5|3300|3299|3289.5|3287|40581
1588253400000|2020-04-30 13:30:00|3295.5|3295|3254|3252|3298|3296.5|3253.5|3252|124741
1588253700000|2020-04-30 13:35:00|3253.5|3251.5|3263|3261|3269|3266.5|3248|3247.5|208916
1588254000000|2020-04-30 13:40:00|3262|3260.5|3285.5|3282|3300|3298|3256.5|3255|120708
1588254300000|2020-04-30 13:45:00|3285|3281.5|3272|3269.5|3285|3283.5|3263.5|3261.5|147376
1588254600000|2020-04-30 13:50:00|3271.5|3269|3291.5|3289.5|3293|3291.5|3267.5|3266.5|177476
1588254900000|2020-04-30 13:55:00|3292|3290|3321|3319|3322|3320.5|3287.5|3285.5|148723
1588255200000|2020-04-30 14:00:00|3320.5|3320.5|3290|3288|3323|3320.5|3289.5|3288|107720
1588255500000|2020-04-30 14:05:00|3290.5|3288.5|3293|3291.5|3307|3305|3284.5|3283.5|148075
1588255800000|2020-04-30 14:10:00|3293.5|3291|3294|3293|3302.5|3301|3285.5|3283.5|79952
1588256100000|2020-04-30 14:15:00|3293.5|3292|3291.5|3290|3298|3297.5|3277|3276|187785
1588256400000|2020-04-30 14:20:00|3292|3290.5|3273.5|3272|3292|3291|3268|3267.5|132047
1588256700000|2020-04-30 14:25:00|3274|3272.5|3288.5|3287.5|3288.5|3287.5|3272.5|3272|96578
1588257000000|2020-04-30 14:30:00|3289|3288|3301.5|3300|3304|3302.5|3288|3286.5|68603
1588257300000|2020-04-30 14:35:00|3301|3299.5|3293.5|3292.5|3307.5|3306.5|3293.5|3292|114591
1588257600000|2020-04-30 14:40:00|3293|3292|3285.5|3284|3297|3296|3282|3281|112358
1588257900000|2020-04-30 14:45:00|3285|3283.5|3296.5|3295.5|3297|3296|3281|3280|286194
1588258200000|2020-04-30 14:50:00|3297|3296|3297|3296|3306.5|3306|3290.5|3289|177921
1588258500000|2020-04-30 14:55:00|3296.5|3295.5|3278.5|3277.5|3298|3297|3277|3276|108917
1588258800000|2020-04-30 15:00:00|3279|3278|3287.5|3287|3288.5|3287|3274.5|3274|110009
1588259100000|2020-04-30 15:05:00|3287|3286|3281|3280|3290|3289|3270.5|3270|458909
1588259400000|2020-04-30 15:10:00|3280.5|3279.5|3288|3287|3291.5|3290.5|3274|3273|253927
1588259700000|2020-04-30 15:15:00|3288.5|3287.5|3283.5|3282.5|3293|3292.5|3280.5|3280|187499
1588260000000|2020-04-30 15:20:00|3283|3282|3273|3272|3283.5|3282.5|3270|3269|170215
1588260300000|2020-04-30 15:25:00|3272.5|3271.5|3266.5|3265|3278|3277|3263|3262|128922
1588575600000|2020-05-04 07:00:00|3086.5|3046.5|3108.5|3101|3132|3128.5|3049.5|3040|239872
1588575900000|2020-05-04 07:05:00|3108|3100.5|3113.5|3111.5|3122.5|3120|3097|3095|347703
1588576200000|2020-05-04 07:10:00|3114|3113.5|3084.5|3082.5|3120|3119.5|3080|3078|363091
1588576500000|2020-05-04 07:15:00|3085|3082|3078|3075.5|3092|3090.5|3073|3072|281318
1588576800000|2020-05-04 07:20:00|3077.5|3075|3075.5|3074|3088.5|3088|3073.5|3072|266591
1588577100000|2020-05-04 07:25:00|3075|3073.5|3091|3088.5|3103.5|3101|3074|3073|332947
1588577400000|2020-05-04 07:30:00|3090.5|3088|3115|3112.5|3119|3117|3087.5|3086.5|154153
1588577700000|2020-05-04 07:35:00|3114.5|3113|3118.5|3117|3120|3118|3107|3105.5|88619
1588578000000|2020-05-04 07:40:00|3119|3117.5|3125.5|3124|3130|3129|3118|3116.5|141664
1588578300000|2020-05-04 07:45:00|3125|3124.5|3101|3100|3126.5|3126|3100.5|3100|102568
1588578600000|2020-05-04 07:50:00|3100.5|3099.5|3091|3090|3101.5|3101|3081.5|3081|207618
1588578900000|2020-05-04 07:55:00|3091.5|3090.5|3081.5|3081|3093|3092.5|3081.5|3080|129195
1588579200000|2020-05-04 08:00:00|3082|3080.5|3088|3087|3091.5|3090|3078.5|3078|158714
1588579500000|2020-05-04 08:05:00|3088.5|3087.5|3083.5|3082.5|3089|3088|3080.5|3080|124200
1588579800000|2020-05-04 08:10:00|3083|3083|3072.5|3071.5|3084|3083.5|3072|3071|152997
1588580100000|2020-05-04 08:15:00|3073.5|3072|3065.5|3065|3080|3079.5|3065.5|3065|162445
1588580400000|2020-05-04 08:20:00|3065|3064.5|3066.5|3064.5|3073.5|3072|3062|3061|107737
1588580700000|2020-05-04 08:25:00|3066|3065|3064.5|3063.5|3075|3073.5|3062.5|3062|65865
1588581000000|2020-05-04 08:30:00|3065.5|3064|3060.5|3060|3065.5|3064|3058|3056.5|119164
1588581300000|2020-05-04 08:35:00|3061|3060.5|3063.5|3063|3065.5|3065|3055.5|3054.5|119609
1588581600000|2020-05-04 08:40:00|3063|3062|3062.5|3061.5|3068.5|3068|3061|3060|74919
1588581900000|2020-05-04 08:45:00|3062|3061|3058.5|3058|3065.5|3065|3058.5|3058|114623
1588582200000|2020-05-04 08:50:00|3058|3057.5|3054|3053|3062.5|3061.5|3050.5|3049.5|142834
1588582500000|2020-05-04 08:55:00|3053.5|3052.5|3050.5|3050|3054.5|3054|3048|3047|125049
1588582800000|2020-05-04 09:00:00|3051|3050.5|3046|3045.5|3051.5|3051|3046|3045|118660
1588583100000|2020-05-04 09:05:00|3045.5|3045|3044|3042.5|3051|3050|3042|3041.5|69821
1588583400000|2020-05-04 09:10:00|3043.5|3043|3043|3041.5|3051.5|3050.5|3040.5|3039.5|166309
1588583700000|2020-05-04 09:15:00|3042.5|3042|3037|3036.5|3044|3043|3036|3035|105953
1588584000000|2020-05-04 09:20:00|3036.5|3036|3024|3023|3037.5|3036.5|3020|3019|115010
1588584300000|2020-05-04 09:25:00|3023.5|3023.5|3034.5|3033.5|3036.5|3036|3022|3021|108333
1588584600000|2020-05-04 09:30:00|3035|3034|3035|3034.5|3038.5|3037.5|3031.5|3031|92361
1588584900000|2020-05-04 09:35:00|3034.5|3034|3039.5|3039|3046.5|3045.5|3031.5|3031|80718
1588585200000|2020-05-04 09:40:00|3040|3039.5|3052|3051.5|3056|3055.5|3039.5|3038|92909
1588585500000|2020-05-04 09:45:00|3052.5|3051|3051.5|3051|3057.5|3057|3049.5|3048.5|60359
1588585800000|2020-05-04 09:50:00|3052|3051.5|3057.5|3056.5|3058.5|3057.5|3051.5|3051|84987
1588586100000|2020-05-04 09:55:00|3057|3055.5|3057.5|3056.5|3059.5|3059|3051|3050|85542
1588586400000|2020-05-04 10:00:00|3057|3057|3045|3044.5|3059|3058|3044.5|3044|247821
1588586700000|2020-05-04 10:05:00|3044.5|3044|3043|3042.5|3045|3044.5|3040|3039.5|101720
1588587000000|2020-05-04 10:10:00|3043.5|3042|3046|3045.5|3055|3054.5|3041.5|3041|124372
1588587300000|2020-05-04 10:15:00|3046.5|3046|3053|3052|3054|3053|3046.5|3045.5|70874
1588587600000|2020-05-04 10:20:00|3052.5|3052.5|3051.5|3050.5|3056.5|3055.5|3051.5|3050.5|68811
1588587900000|2020-05-04 10:25:00|3051|3050|3046.5|3045|3051|3050|3041|3040.5|68628
1588588200000|2020-05-04 10:30:00|3046|3045.5|3043.5|3042.5|3051|3050|3042.5|3042|39806
1588588500000|2020-05-04 10:35:00|3044|3043|3033.5|3033|3044.5|3044|3033|3032.5|72511
1588588800000|2020-05-04 10:40:00|3033|3032.5|3039.5|3038.5|3040.5|3040|3028|3027.5|123281
1588589100000|2020-05-04 10:45:00|3039|3038|3042|3041.5|3046.5|3045.5|3034.5|3034|66982
1588589400000|2020-05-04 10:50:00|3043.5|3042|3041.5|3040.5|3044.5|3044|3039|3038|57273
1588589700000|2020-05-04 10:55:00|3041|3041|3036.5|3035.5|3041.5|3041|3034|3033|55327
1588590000000|2020-05-04 11:00:00|3036|3036|3029.5|3028.5|3037.5|3037|3027|3026.5|55352
1588590300000|2020-05-04 11:05:00|3029|3029|3032.5|3031|3033.5|3032.5|3027|3026|49961
1588590600000|2020-05-04 11:10:00|3032|3030.5|3039.5|3039|3039.5|3039|3031|3030.5|50926
1588590900000|2020-05-04 11:15:00|3039|3038.5|3048|3047.5|3048.5|3047.5|3037.5|3036.5|49718
1588591200000|2020-05-04 11:20:00|3048.5|3048|3045.5|3045|3049.5|3049|3041|3040.5|79339
1588591500000|2020-05-04 11:25:00|3046|3045.5|3055|3054.5|3064|3063.5|3045.5|3045|55325
1588591800000|2020-05-04 11:30:00|3055.5|3055|3055|3054|3058|3057|3052|3051|40053
1588592100000|2020-05-04 11:35:00|3054.5|3054.5|3052|3051|3062|3061|3052|3051|89211
1588592400000|2020-05-04 11:40:00|3051.5|3051.5|3050.5|3050|3055.5|3054.5|3048|3047|103643
1588592700000|2020-05-04 11:45:00|3051|3050.5|3046.5|3045|3052.5|3051.5|3043|3042.5|46440
1588593000000|2020-05-04 11:50:00|3047|3046|3051.5|3050.5|3052|3051|3040.5|3040|48273
1588593300000|2020-05-04 11:55:00|3051|3051|3053|3052|3055|3054|3050.5|3049.5|32470
1588593600000|2020-05-04 12:00:00|3052.5|3051.5|3049|3048.5|3052.5|3051.5|3047|3045.5|46062
1588593900000|2020-05-04 12:05:00|3049.5|3049|3058|3056.5|3059|3057.5|3047|3046|33283
1588594200000|2020-05-04 12:10:00|3058.5|3057|3070|3068|3074|3073.5|3058.5|3057|50315
1588594500000|2020-05-04 12:15:00|3070.5|3068.5|3073.5|3072.5|3080|3079.5|3070|3068.5|45456
1588594800000|2020-05-04 12:20:00|3073|3072|3082.5|3082|3082.5|3082|3072.5|3071.5|55803
1588595100000|2020-05-04 12:25:00|3083|3082.5|3085|3083.5|3091|3090|3082|3080.5|73248
1588595400000|2020-05-04 12:30:00|3085.5|3084|3078.5|3078|3089.5|3088.5|3078|3077|76099
1588595700000|2020-05-04 12:35:00|3079|3078.5|3079|3078.5|3080.5|3080|3067.5|3066.5|117530
1588596000000|2020-05-04 12:40:00|3079.5|3079|3063.5|3062|3083|3081|3063|3062|81069
1588596300000|2020-05-04 12:45:00|3064|3061.5|3054.5|3053.5|3064|3061.5|3048.5|3048|102647
1588596600000|2020-05-04 12:50:00|3055|3054|3043.5|3042.5|3056.5|3056|3042.5|3042|71730
1588596900000|2020-05-04 12:55:00|3043|3043|3044.5|3044|3047|3046|3037.5|3037|111087
1588597200000|2020-05-04 13:00:00|3044|3043.5|3037.5|3037|3044.5|3043.5|3036.5|3035.5|108844
1588597500000|2020-05-04 13:05:00|3037|3036.5|3028.5|3027.5|3038|3037|3028|3027|136692
1588597800000|2020-05-04 13:10:00|3029|3028|3034|3033|3035.5|3034|3026|3025.5|94691
1588598100000|2020-05-04 13:15:00|3034.5|3032.5|3038|3036.5|3040.5|3039.5|3032|3030|56536
1588598400000|2020-05-04 13:20:00|3037|3035.5|3052.5|3051.5|3053|3052|3035.5|3035|46601
1588598700000|2020-05-04 13:25:00|3053|3052|3054|3053|3057.5|3056.5|3049.5|3049|68108
1588599000000|2020-05-04 13:30:00|3053.5|3052.5|3039|3038|3054|3052.5|3037.5|3036.5|134924
1588599300000|2020-05-04 13:35:00|3039.5|3038.5|3033.5|3032|3045|3044|3031|3030.5|141187
1588599600000|2020-05-04 13:40:00|3034|3032.5|3054|3052.5|3056|3055|3030.5|3029.5|140306
1588599900000|2020-05-04 13:45:00|3053.5|3052|3070|3068|3071.5|3069.5|3049.5|3048|111002
1588600200000|2020-05-04 13:50:00|3069.5|3067.5|3068.5|3067|3076|3075|3064.5|3063.5|168783
1588600500000|2020-05-04 13:55:00|3069|3067.5|3063|3061.5|3074.5|3073.5|3060|3059.5|125026
1588600800000|2020-05-04 14:00:00|3062|3062|3071|3070.5|3077|3075.5|3062|3061|178733
1588601100000|2020-05-04 14:05:00|3071.5|3071|3059|3057.5|3075.5|3075|3057|3056|220113
1588601400000|2020-05-04 14:10:00|3058.5|3058|3069|3068|3072.5|3071.5|3049|3048|194303
1588601700000|2020-05-04 14:15:00|3068.5|3068.5|3076|3075|3082|3081.5|3068|3067|274005
1588602000000|2020-05-04 14:20:00|3075.5|3075.5|3057.5|3056.5|3077|3076|3057|3056|185274
1588602300000|2020-05-04 14:25:00|3058|3057|3051.5|3050.5|3059.5|3058.5|3039.5|3039|212782
1588602600000|2020-05-04 14:30:00|3051|3050|3038|3037.5|3051|3050.5|3033.5|3033|308583
1588602900000|2020-05-04 14:35:00|3037.5|3037|3049.5|3048|3050|3049.5|3036.5|3035|176753
1588603200000|2020-05-04 14:40:00|3050|3048.5|3056|3055.5|3056.5|3055.5|3047|3046.5|120948
1588603500000|2020-05-04 14:45:00|3056.5|3056|3053.5|3053|3059|3057.5|3044|3043|130217
1588603800000|2020-05-04 14:50:00|3054.5|3053.5|3058.5|3058|3063.5|3062.5|3045.5|3045|130993
1588604100000|2020-05-04 14:55:00|3058|3057.5|3038.5|3038|3059|3058|3038.5|3037.5|174504
1588604400000|2020-05-04 15:00:00|3039|3038.5|3032.5|3031|3040.5|3039.5|3030.5|3030|144934
1588604700000|2020-05-04 15:05:00|3032|3032|3028.5|3028|3037|3036|3025.5|3025|247456
1588605000000|2020-05-04 15:10:00|3029|3028.5|3030|3029|3035.5|3035|3025|3024.5|244309
1588605300000|2020-05-04 15:15:00|3030.5|3029.5|3055.5|3055|3059|3058|3030|3029|229294
1588605600000|2020-05-04 15:20:00|3055|3054.5|3041.5|3040.5|3056|3055.5|3033.5|3032|239430
1588605900000|2020-05-04 15:25:00|3042|3041|3035|3034|3043|3041.5|3028|3027|275460
1588662000000|2020-05-05 07:00:00|3288.5|3280|3273|3269.5|3292|3289|3269|3268.5|104664
1588662300000|2020-05-05 07:05:00|3271.5|3271.5|3227|3223.5|3273|3271.5|3207.5|3203|427911
1588662600000|2020-05-05 07:10:00|3228|3225|3233|3231|3235|3234|3202|3200|193138
1588662900000|2020-05-05 07:15:00|3234|3231.5|3235|3233.5|3247|3245.5|3226|3223|243944
1588663200000|2020-05-05 07:20:00|3234.5|3231|3256.5|3253|3260|3257.5|3228.5|3226|184561
1588663500000|2020-05-05 07:25:00|3257|3254|3257.5|3255|3265|3264.5|3250|3249.5|222675
1588663800000|2020-05-05 07:30:00|3258.5|3255.5|3273|3271.5|3276.5|3276|3257|3255.5|175130
1588664100000|2020-05-05 07:35:00|3274|3272.5|3254|3251.5|3276|3275|3248|3245.5|143923
1588664400000|2020-05-05 07:40:00|3253.5|3252|3247|3244|3254|3253|3240.5|3240|88498
1588664700000|2020-05-05 07:45:00|3248|3245.5|3236.5|3234.5|3250|3247|3236|3234|73037
1588665000000|2020-05-05 07:50:00|3237|3235|3263|3262.5|3263|3262.5|3233|3230|113599
1588665300000|2020-05-05 07:55:00|3264.5|3262|3247.5|3245.5|3270|3268|3243|3240.5|102874
1588665600000|2020-05-05 08:00:00|3246.5|3245|3221|3218.5|3251.5|3250|3216|3215|164651
1588665900000|2020-05-05 08:05:00|3222.5|3219|3231.5|3230|3235|3233.5|3215.5|3214|107979
1588666200000|2020-05-05 08:10:00|3230.5|3229.5|3244|3240.5|3259|3257|3229.5|3227.5|110329
1588666500000|2020-05-05 08:15:00|3243.5|3240|3222|3219|3243.5|3240|3212|3211|111888
1588666800000|2020-05-05 08:20:00|3223.5|3219.5|3252.5|3250|3254|3252.5|3220|3219|94851
1588667100000|2020-05-05 08:25:00|3252|3249.5|3256.5|3254|3260|3259.5|3249.5|3246|81796
1588667400000|2020-05-05 08:30:00|3257.5|3254.5|3258|3256.5|3258.5|3257.5|3253.5|3252.5|129154
1588667700000|2020-05-05 08:35:00|3258.5|3257|3242|3240.5|3262|3260.5|3241.5|3240|95139
1588668000000|2020-05-05 08:40:00|3241.5|3240|3237.5|3235.5|3246|3244.5|3237|3235.5|139080
1588668300000|2020-05-05 08:45:00|3237|3235|3222|3220.5|3239.5|3237.5|3220|3218|95395
1588668600000|2020-05-05 08:50:00|3221.5|3220|3209.5|3208|3226|3223|3205|3204|118512
1588668900000|2020-05-05 08:55:00|3209|3207.5|3211.5|3210|3224.5|3223|3206.5|3205.5|105039
1588669200000|2020-05-05 09:00:00|3212|3210.5|3216|3214.5|3230|3228|3208.5|3206.5|71148
1588669500000|2020-05-05 09:05:00|3215.5|3214|3224.5|3223.5|3230|3229|3213|3212|71069
1588669800000|2020-05-05 09:10:00|3225.5|3224|3222.5|3221.5|3228.5|3227.5|3219.5|3218.5|58550
1588670100000|2020-05-05 09:15:00|3222|3221|3230.5|3228.5|3239|3237.5|3222|3221|94762
1588670400000|2020-05-05 09:20:00|3230|3229|3230.5|3229|3237|3235.5|3219|3218|81061
1588670700000|2020-05-05 09:25:00|3230|3228.5|3220.5|3220|3230.5|3229|3219.5|3218.5|78555
1588671000000|2020-05-05 09:30:00|3221|3220.5|3224.5|3222.5|3233.5|3232.5|3219.5|3218|85896
1588671300000|2020-05-05 09:35:00|3224|3222|3220|3218.5|3226|3225|3211.5|3211|70050
1588671600000|2020-05-05 09:40:00|3219.5|3218|3213.5|3212.5|3226|3225|3208|3207.5|48469
1588671900000|2020-05-05 09:45:00|3213|3212|3218.5|3217|3221.5|3220|3211|3210|39751
1588672200000|2020-05-05 09:50:00|3219|3217.5|3218|3217|3229.5|3228|3217|3216|613708
1588672500000|2020-05-05 09:55:00|3217.5|3217.5|3223.5|3221.5|3223.5|3221.5|3211|3210|58805
1588672800000|2020-05-05 10:00:00|3223|3221|3235|3233.5|3238|3236.5|3221.5|3221|54731
1588673100000|2020-05-05 10:05:00|3236|3234|3229.5|3228|3237.5|3236.5|3228|3227.5|42147
1588673400000|2020-05-05 10:10:00|3229|3227.5|3220.5|3219.5|3238|3236.5|3218.5|3217.5|77512
1588673700000|2020-05-05 10:15:00|3220|3218.5|3219|3217.5|3220.5|3219|3213.5|3212|60575
1588674000000|2020-05-05 10:20:00|3218.5|3217|3214|3213|3223.5|3222.5|3213.5|3212.5|34071
1588674300000|2020-05-05 10:25:00|3214.5|3213.5|3197.5|3195.5|3215.5|3214.5|3196|3195.5|91881
1588674600000|2020-05-05 10:30:00|3197|3196|3216.5|3214.5|3217|3215.5|3190|3189|98715
1588674900000|2020-05-05 10:35:00|3216|3215.5|3218.5|3216.5|3221.5|3219.5|3210.5|3208|58439
1588675200000|2020-05-05 10:40:00|3218|3216|3230.5|3229.5|3231|3230|3215.5|3214.5|49710
1588675500000|2020-05-05 10:45:00|3230|3230|3237.5|3236.5|3241.5|3240.5|3229.5|3228|76922
1588675800000|2020-05-05 10:50:00|3237|3236|3243|3241.5|3243|3242|3235|3233.5|220453
1588676100000|2020-05-05 10:55:00|3242.5|3240.5|3241.5|3240.5|3242.5|3240.5|3235.5|3235|34081
1588676400000|2020-05-05 11:00:00|3242|3241|3238.5|3237|3245|3243.5|3237.5|3236|60144
1588676700000|2020-05-05 11:05:00|3238|3236.5|3236|3235|3240|3239|3231.5|3231|48790
1588677000000|2020-05-05 11:10:00|3235.5|3234.5|3249.5|3248|3250|3249|3235.5|3234.5|54174
1588677300000|2020-05-05 11:15:00|3250|3248.5|3244|3243|3252.5|3251.5|3243.5|3242.5|71493
1588677600000|2020-05-05 11:20:00|3243.5|3242|3235.5|3235|3244.5|3243.5|3230.5|3230|60667
1588677900000|2020-05-05 11:25:00|3237|3234.5|3232|3231.5|3237|3234.5|3231|3230|40472
1588678200000|2020-05-05 11:30:00|3232.5|3232|3234|3233|3242|3241|3232.5|3232|44334
1588678500000|2020-05-05 11:35:00|3234.5|3233.5|3230|3229|3234.5|3233.5|3228.5|3228|64529
1588678800000|2020-05-05 11:40:00|3229.5|3229.5|3229.5|3228.5|3230|3229.5|3224|3223|37092
1588679100000|2020-05-05 11:45:00|3230|3229|3236.5|3235.5|3236.5|3236|3230|3229|29827
1588679400000|2020-05-05 11:50:00|3236|3235|3239.5|3238|3242.5|3241.5|3234.5|3233|40657
1588679700000|2020-05-05 11:55:00|3240|3238.5|3235|3234|3242|3240.5|3234|3233.5|38393
1588680000000|2020-05-05 12:00:00|3234.5|3233.5|3240|3239|3240|3239.5|3230|3229|27422
1588680300000|2020-05-05 12:05:00|3240.5|3239.5|3251.5|3250.5|3252.5|3252|3240.5|3239.5|51385
1588680600000|2020-05-05 12:10:00|3252|3251|3249.5|3248.5|3255|3254|3248.5|3247.5|53538
1588680900000|2020-05-05 12:15:00|3250|3249|3251|3250|3253|3252.5|3246|3245.5|56286
1588681200000|2020-05-05 12:20:00|3251.5|3250.5|3255|3253.5|3256|3255.5|3250.5|3250|45995
1588681500000|2020-05-05 12:25:00|3255.5|3254|3258.5|3258|3259.5|3259|3255|3254|66916
1588681800000|2020-05-05 12:30:00|3259|3258.5|3261|3259.5|3263.5|3263|3256.5|3256|74590
1588682100000|2020-05-05 12:35:00|3260.5|3260|3256.5|3255.5|3260.5|3260|3251|3250.5|75883
1588682400000|2020-05-05 12:40:00|3257|3255|3255.5|3254.5|3258|3257.5|3253|3252|172471
1588682700000|2020-05-05 12:45:00|3255|3254|3248|3246.5|3255.5|3255|3247.5|3246|53984
1588683000000|2020-05-05 12:50:00|3247.5|3246|3250|3249|3257.5|3255.5|3246|3245.5|96542
1588683300000|2020-05-05 12:55:00|3249.5|3249.5|3254|3253|3255|3254|3242.5|3241.5|119728
1588683600000|2020-05-05 13:00:00|3253.5|3252.5|3273.5|3272.5|3274.5|3273|3253.5|3252.5|179112
1588683900000|2020-05-05 13:05:00|3273|3273|3280|3279|3280|3279|3271|3269.5|85506
1588684200000|2020-05-05 13:10:00|3281|3279.5|3279.5|3278.5|3284|3283.5|3274.5|3273.5|66601
1588684500000|2020-05-05 13:15:00|3279|3279|3278.5|3278|3280|3279.5|3275.5|3274.5|53896
1588684800000|2020-05-05 13:20:00|3278|3277.5|3285|3284.5|3286.5|3285.5|3277.5|3276.5|244736
1588685100000|2020-05-05 13:25:00|3285.5|3284|3292|3291.5|3292|3291.5|3283.5|3282|141131
1588685400000|2020-05-05 13:30:00|3292.5|3292.5|3315.5|3314.5|3320|3319.5|3290|3288.5|232347
1588685700000|2020-05-05 13:35:00|3316|3314|3334|3333|3337|3335.5|3303.5|3303|382225
1588686000000|2020-05-05 13:40:00|3333.5|3332.5|3320.5|3319.5|3339.5|3339|3318.5|3317.5|192595
1588686300000|2020-05-05 13:45:00|3321|3319|3315.5|3313.5|3325|3322.5|3305.5|3303|92908
1588686600000|2020-05-05 13:50:00|3315|3312.5|3290|3289|3321.5|3320|3290|3289|84022
1588686900000|2020-05-05 13:55:00|3290.5|3289.5|3311.5|3310|3313|3311.5|3289|3288.5|100785
1588687200000|2020-05-05 14:00:00|3311|3309.5|3326.5|3325|3330|3329.5|3308|3305.5|132506
1588687500000|2020-05-05 14:05:00|3327|3324.5|3327|3325.5|3333|3332|3323.5|3321|131287
1588687800000|2020-05-05 14:10:00|3326.5|3325|3322.5|3321.5|3329.5|3329|3317.5|3317|66288
1588688100000|2020-05-05 14:15:00|3323|3321|3330.5|3329.5|3333|3332|3323|3320.5|110257
1588688400000|2020-05-05 14:20:00|3330|3329|3310|3307.5|3330.5|3329|3296.5|3295|75109
1588688700000|2020-05-05 14:25:00|3310.5|3308|3284.5|3282.5|3314|3312.5|3280.5|3280|215839
1588689000000|2020-05-05 14:30:00|3285|3283|3285.5|3285|3300|3297|3283|3282|174621
1588689300000|2020-05-05 14:35:00|3285|3284.5|3279|3278.5|3292|3291|3277.5|3277|102115
1588689600000|2020-05-05 14:40:00|3279.5|3279|3258|3256.5|3282|3281.5|3257|3256|162152
1588689900000|2020-05-05 14:45:00|3258.5|3257|3250.5|3249.5|3264|3262.5|3243.5|3242.5|195191
1588690200000|2020-05-05 14:50:00|3250|3250|3285.5|3284|3286|3285.5|3249|3247|130699
1588690500000|2020-05-05 14:55:00|3285|3283.5|3285|3284.5|3294.5|3293.5|3282.5|3281|121744
1588690800000|2020-05-05 15:00:00|3284.5|3284|3294|3293|3296|3295.5|3282|3280|329747
1588691100000|2020-05-05 15:05:00|3293.5|3292.5|3292.5|3291|3297.5|3296.5|3289|3288|103276
1588691400000|2020-05-05 15:10:00|3292|3290.5|3292|3290.5|3295|3294.5|3280|3279.5|108610
1588691700000|2020-05-05 15:15:00|3291.5|3291|3289.5|3289|3292|3291.5|3281|3280.5|133839
1588692000000|2020-05-05 15:20:00|3290|3289.5|3293|3292.5|3295.5|3295|3285.5|3284.5|184629
1588692300000|2020-05-05 15:25:00|3292.5|3292|3291.5|3290.5|3295|3294.5|3289|3287.5|169502
1588748400000|2020-05-06 07:00:00|4522|3265|3265|3263|4522|3296.5|3263.5|3260|105534
1588748700000|2020-05-06 07:05:00|3264.5|3263.5|3231.5|3228|3264.5|3263.5|3221.5|3220|120410
1588749000000|2020-05-06 07:10:00|3232|3229|3269|3266|3270|3268|3226|3223|68330
1588749300000|2020-05-06 07:15:00|3269.5|3267.5|3269.5|3268|3272|3270.5|3256.5|3253|70056
1588749600000|2020-05-06 07:20:00|3269|3268.5|3229.5|3229|3270|3269.5|3228.5|3227|106112
1588749900000|2020-05-06 07:25:00|3230.5|3228.5|3243|3241.5|3243|3241.5|3226|3224|77919
1588750200000|2020-05-06 07:30:00|3242.5|3241|3234.5|3232.5|3250|3249.5|3230|3228|70296
1588750500000|2020-05-06 07:35:00|3234|3233|3238.5|3237|3239.5|3238.5|3224|3223|58547
1588750800000|2020-05-06 07:40:00|3239|3237.5|3247|3245|3250.5|3249.5|3227.5|3225.5|58609
1588751100000|2020-05-06 07:45:00|3247.5|3245.5|3241.5|3240.5|3252|3251|3238.5|3236|58900
1588751400000|2020-05-06 07:50:00|3241|3240|3232.5|3231|3250.5|3249.5|3229|3228|49974
1588751700000|2020-05-06 07:55:00|3233|3231.5|3218.5|3217.5|3238.5|3237|3218.5|3217.5|74387
1588752000000|2020-05-06 08:00:00|3219|3218|3229|3227.5|3229.5|3228.5|3214|3213|51064
1588752300000|2020-05-06 08:05:00|3229.5|3228|3228.5|3228|3235|3234|3227|3226|45688
1588752600000|2020-05-06 08:10:00|3228|3227.5|3238.5|3237|3256.5|3255|3226.5|3225.5|108022
1588752900000|2020-05-06 08:15:00|3238|3237.5|3252|3250.5|3252.5|3252|3238|3236.5|44618
1588753200000|2020-05-06 08:20:00|3251.5|3250|3254.5|3253.5|3255|3254.5|3248|3246|78625
1588753500000|2020-05-06 08:25:00|3254|3254|3254.5|3253.5|3258|3257|3250|3249|95315
1588753800000|2020-05-06 08:30:00|3254|3253|3259|3258|3261|3260.5|3253.5|3253|72247
1588754100000|2020-05-06 08:35:00|3259.5|3258.5|3263.5|3262.5|3268.5|3267.5|3257.5|3256.5|122969
1588754400000|2020-05-06 08:40:00|3263|3262|3262|3260.5|3264|3263|3257.5|3257|61567
1588754700000|2020-05-06 08:45:00|3261.5|3260|3263|3262.5|3264.5|3264|3258|3257|54250
1588755000000|2020-05-06 08:50:00|3262.5|3262|3252|3251.5|3263|3262.5|3251|3250.5|63114
1588755300000|2020-05-06 08:55:00|3251.5|3251|3251.5|3251|3252.5|3251.5|3246.5|3245.5|46296
1588755600000|2020-05-06 09:00:00|3252|3251.5|3245.5|3244|3258.5|3258|3245|3244|49277
1588755900000|2020-05-06 09:05:00|3245|3244.5|3255.5|3255|3256.5|3255.5|3244.5|3243.5|43493
1588756200000|2020-05-06 09:10:00|3256|3255.5|3264.5|3263.5|3265|3264.5|3256|3255.5|43382
1588756500000|2020-05-06 09:15:00|3265|3263|3272.5|3272|3283|3282|3264.5|3263|88858
1588756800000|2020-05-06 09:20:00|3272|3271|3276.5|3275.5|3279|3278.5|3268.5|3268|46634
1588757100000|2020-05-06 09:25:00|3277|3276|3279.5|3278.5|3281|3280|3269|3267|65316
1588757400000|2020-05-06 09:30:00|3280|3279|3267.5|3267|3280.5|3280|3267.5|3267|35462
1588757700000|2020-05-06 09:35:00|3267|3266.5|3264.5|3263.5|3270|3269|3262.5|3262|28643
1588758000000|2020-05-06 09:40:00|3265|3264|3260|3259|3266.5|3265.5|3253.5|3252.5|45224
1588758300000|2020-05-06 09:45:00|3259.5|3258.5|3266.5|3265.5|3266.5|3266|3258|3257|23995
1588758600000|2020-05-06 09:50:00|3267|3266|3265|3264.5|3271.5|3271|3264|3262.5|32807
1588758900000|2020-05-06 09:55:00|3265.5|3264|3264|3262.5|3267|3266|3257.5|3256|33011
1588759200000|2020-05-06 10:00:00|3264.5|3261.5|3259.5|3258.5|3264.5|3263.5|3259.5|3258|25143
1588759500000|2020-05-06 10:05:00|3260|3259|3256|3255.5|3264|3263.5|3254.5|3253.5|31248
1588759800000|2020-05-06 10:10:00|3256.5|3255|3254|3252.5|3258.5|3258|3253.5|3252|27546
1588760100000|2020-05-06 10:15:00|3253.5|3252|3256|3254.5|3258|3257|3252|3251|19010
1588760400000|2020-05-06 10:20:00|3255.5|3254|3250.5|3249.5|3255.5|3254.5|3247|3246|21795
1588760700000|2020-05-06 10:25:00|3250|3248.5|3254|3253|3257|3256|3248|3247|29046
1588761000000|2020-05-06 10:30:00|3254.5|3253.5|3261|3259.5|3261.5|3260|3252|3251|22731
1588761300000|2020-05-06 10:35:00|3260.5|3259|3261|3259.5|3267.5|3266.5|3259.5|3258|18110
1588761600000|2020-05-06 10:40:00|3260.5|3259|3263|3261.5|3266|3264.5|3253|3251.5|33954
1588761900000|2020-05-06 10:45:00|3262.5|3261|3274.5|3272.5|3275.5|3275|3262.5|3261|39642
1588762200000|2020-05-06 10:50:00|3275|3273|3264|3263|3275.5|3275|3260.5|3258|34072
1588762500000|2020-05-06 10:55:00|3264.5|3263.5|3265|3264.5|3269|3267.5|3262|3260.5|24149
1588762800000|2020-05-06 11:00:00|3265.5|3265|3261.5|3260.5|3266|3265.5|3260|3258.5|15303
1588763100000|2020-05-06 11:05:00|3262|3260|3265|3264|3266|3265.5|3260.5|3259.5|22509
1588763400000|2020-05-06 11:10:00|3264.5|3264.5|3260|3258.5|3266.5|3266|3260|3258.5|39386
1588763700000|2020-05-06 11:15:00|3259.5|3258|3265|3264|3267|3265.5|3257.5|3256.5|19699
1588764000000|2020-05-06 11:20:00|3264.5|3263.5|3268|3267|3273|3272.5|3263.5|3263|26093
1588764300000|2020-05-06 11:25:00|3268.5|3267.5|3261|3260.5|3269.5|3268.5|3260|3259|106221
1588764600000|2020-05-06 11:30:00|3261.5|3259.5|3254.5|3253.5|3262|3261|3253|3252|548113
1588764900000|2020-05-06 11:35:00|3253.5|3253|3254.5|3253|3258|3257.5|3251|3250|65001
1588765200000|2020-05-06 11:40:00|3255|3253.5|3262.5|3261.5|3263|3262|3252.5|3251.5|39439
1588765500000|2020-05-06 11:45:00|3263|3262|3265|3264|3267.5|3266.5|3260|3259|328308
1588765800000|2020-05-06 11:50:00|3264.5|3264.5|3264.5|3263.5|3267|3266|3263|3262|30342
1588766100000|2020-05-06 11:55:00|3265|3264|3264|3263|3265|3264|3260.5|3259.5|35943
1588766400000|2020-05-06 12:00:00|3263.5|3262.5|3264.5|3263.5|3267|3266.5|3259.5|3258.5|95721
1588766700000|2020-05-06 12:05:00|3264|3263|3267|3266|3268.5|3268|3261.5|3260|37630
1588767000000|2020-05-06 12:10:00|3267.5|3266.5|3262|3261|3269|3268|3261|3260.5|33465
1588767300000|2020-05-06 12:15:00|3262.5|3261.5|3259|3258|3267.5|3266.5|3255|3254.5|190046
1588767600000|2020-05-06 12:20:00|3259.5|3258.5|3259.5|3258.5|3262.5|3262|3257.5|3256|27866
1588767900000|2020-05-06 12:25:00|3260|3259|3263|3262|3267|3266|3258.5|3258|33101
1588768200000|2020-05-06 12:30:00|3262.5|3262.5|3260.5|3260|3267.5|3267|3260|3258.5|35392
1588768500000|2020-05-06 12:35:00|3261|3260.5|3254.5|3253.5|3263.5|3262.5|3254.5|3253.5|32145
1588768800000|2020-05-06 12:40:00|3254|3253|3242.5|3242|3254.5|3253|3242.5|3242|73345
1588769100000|2020-05-06 12:45:00|3242|3241.5|3239.5|3238|3242.5|3241.5|3238|3237|33981
1588769400000|2020-05-06 12:50:00|3240|3238.5|3241.5|3240|3248|3247|3234|3233|51878
1588769700000|2020-05-06 12:55:00|3242|3240.5|3239|3238.5|3244.5|3243.5|3237.5|3237|19538
1588770000000|2020-05-06 13:00:00|3239.5|3239|3252.5|3251|3253|3252|3239|3238|25669
1588770300000|2020-05-06 13:05:00|3253|3251.5|3246|3244.5|3255|3254|3245.5|3244|31053
1588770600000|2020-05-06 13:10:00|3245.5|3245|3252.5|3250.5|3255|3254|3245.5|3245|20873
1588770900000|2020-05-06 13:15:00|3252|3251|3243.5|3241.5|3254.5|3253.5|3243.5|3241.5|18845
1588771200000|2020-05-06 13:20:00|3244|3242|3242|3241|3247.5|3247|3241|3240|32488
1588771500000|2020-05-06 13:25:00|3241.5|3240.5|3249.5|3248.5|3249.5|3248.5|3239|3238|100844
1588771800000|2020-05-06 13:30:00|3250|3249|3246.5|3245.5|3253|3252.5|3243|3242|73698
1588772100000|2020-05-06 13:35:00|3246|3244.5|3234|3233|3252|3251|3233|3232|66245
1588772400000|2020-05-06 13:40:00|3234.5|3233.5|3215|3213.5|3235.5|3234.5|3213|3212|132491
1588772700000|2020-05-06 13:45:00|3214.5|3214|3211|3210|3225.5|3225|3211|3210|51081
1588773000000|2020-05-06 13:50:00|3210.5|3209.5|3204|3202.5|3215|3213.5|3203|3202|148182
1588773300000|2020-05-06 13:55:00|3204.5|3203|3193.5|3192|3209|3208.5|3188.5|3187|203721
1588773600000|2020-05-06 14:00:00|3193|3191.5|3183|3182|3203|3202.5|3182.5|3181.5|88570
1588773900000|2020-05-06 14:05:00|3182.5|3181.5|3177.5|3175.5|3186|3185|3175.5|3175|140261
1588774200000|2020-05-06 14:10:00|3178|3176|3169.5|3168.5|3181|3180|3165|3163.5|129024
1588774500000|2020-05-06 14:15:00|3170|3169|3188|3187.5|3190.5|3188.5|3166|3165|140092
1588774800000|2020-05-06 14:20:00|3187.5|3187|3188.5|3187.5|3195|3194.5|3184.5|3183.5|101681
1588775100000|2020-05-06 14:25:00|3188|3187|3190.5|3189.5|3193.5|3193|3183.5|3183|43217
1588775400000|2020-05-06 14:30:00|3191|3190|3216|3214.5|3225.5|3224.5|3191|3189.5|157290
1588775700000|2020-05-06 14:35:00|3215.5|3215|3187|3185|3216.5|3215.5|3185.5|3184|100556
1588776000000|2020-05-06 14:40:00|3186.5|3184.5|3193.5|3192.5|3198.5|3197.5|3183.5|3183|91484
1588776300000|2020-05-06 14:45:00|3193|3192|3194.5|3193.5|3203|3201.5|3191|3190|132837
1588776600000|2020-05-06 14:50:00|3195|3193|3195|3194.5|3199.5|3198.5|3192|3191.5|288845
1588776900000|2020-05-06 14:55:00|3195.5|3194|3198|3197.5|3202|3201|3192|3190|104494
1588777200000|2020-05-06 15:00:00|3198.5|3198|3206.5|3206|3209|3208.5|3195.5|3194.5|158522
1588777500000|2020-05-06 15:05:00|3206|3205.5|3194.5|3193.5|3206.5|3206|3191.5|3190.5|168382
1588777800000|2020-05-06 15:10:00|3194|3193|3182|3181|3197.5|3196.5|3178.5|3177.5|82799
1588778100000|2020-05-06 15:15:00|3181.5|3180.5|3169|3168|3183.5|3182.5|3168|3167.5|361517
1588778400000|2020-05-06 15:20:00|3168.5|3167.5|3159.5|3159|3168.5|3167.5|3159.5|3158.5|113903
1588778700000|2020-05-06 15:25:00|3160|3158.5|3162|3161|3169.5|3168.5|3156.5|3156|202645
1588834800000|2020-05-07 07:00:00|3223.5|3217.5|3219.5|3217.5|3232|3230|3206|3203|82904
1588835100000|2020-05-07 07:05:00|3219|3216|3227.5|3224.5|3252.5|3250|3218.5|3216|93281
1588835400000|2020-05-07 07:10:00|3228|3225|3234|3232.5|3238|3235.5|3226|3223.5|50098
1588835700000|2020-05-07 07:15:00|3233.5|3232|3239|3237.5|3255|3252.5|3230.5|3229|80740
1588836000000|2020-05-07 07:20:00|3238.5|3237|3227|3224.5|3239.5|3238|3224|3222.5|59745
1588836300000|2020-05-07 07:25:00|3226.5|3224|3225.5|3224|3230|3228.5|3221.5|3220|43966
1588836600000|2020-05-07 07:30:00|3227|3224.5|3236|3235|3238|3237|3222|3220|40601
1588836900000|2020-05-07 07:35:00|3235.5|3234.5|3238|3236|3239.5|3238|3232|3231|35872
1588837200000|2020-05-07 07:40:00|3237.5|3236.5|3243.5|3242.5|3246.5|3245|3234|3233|48961
1588837500000|2020-05-07 07:45:00|3243|3242|3238.5|3237.5|3247|3245.5|3235|3233.5|27158
1588837800000|2020-05-07 07:50:00|3238|3237|3236|3235|3244|3242.5|3234.5|3234|34481
1588838100000|2020-05-07 07:55:00|3235.5|3234.5|3232|3230.5|3241|3239|3229.5|3229|37538
1588838400000|2020-05-07 08:00:00|3232.5|3231|3223|3222|3233|3231.5|3221.5|3220|53043
1588838700000|2020-05-07 08:05:00|3222.5|3221.5|3235|3234|3235|3234|3218|3217|63212
1588839000000|2020-05-07 08:10:00|3234.5|3233.5|3241.5|3240.5|3241.5|3241|3227.5|3227|54742
1588839300000|2020-05-07 08:15:00|3242|3241|3241.5|3240.5|3252|3250|3236|3234.5|62001
1588839600000|2020-05-07 08:20:00|3241|3241|3243|3242|3246|3245|3239|3238|37821
1588839900000|2020-05-07 08:25:00|3242.5|3241.5|3245|3244.5|3249|3247.5|3239.5|3238.5|36261
1588840200000|2020-05-07 08:30:00|3245.5|3245|3236|3235.5|3249|3248.5|3236|3235.5|28704
1588840500000|2020-05-07 08:35:00|3235.5|3235|3233|3232.5|3240.5|3240|3232|3231|54133
1588840800000|2020-05-07 08:40:00|3233.5|3232|3221|3220|3233.5|3232.5|3221|3220|93911
1588841100000|2020-05-07 08:45:00|3221.5|3220.5|3232|3231|3234|3233|3216.5|3215|51745
1588841400000|2020-05-07 08:50:00|3232.5|3231.5|3234|3233|3235|3234.5|3228|3227|89321
1588841700000|2020-05-07 08:55:00|3234.5|3233.5|3247.5|3246|3248|3247.5|3232.5|3231.5|98453
1588842000000|2020-05-07 09:00:00|3248|3246.5|3246.5|3245.5|3248|3247|3243|3242|29574
1588842300000|2020-05-07 09:05:00|3246|3245|3261|3260|3262.5|3261.5|3243.5|3243|71741
1588842600000|2020-05-07 09:10:00|3260.5|3259.5|3257.5|3257|3260.5|3259.5|3252.5|3251|42793
1588842900000|2020-05-07 09:15:00|3257|3256.5|3269.5|3268.5|3269.5|3268.5|3256.5|3256|117272
1588843200000|2020-05-07 09:20:00|3269|3268|3277.5|3276|3279|3278.5|3267.5|3266.5|57507
1588843500000|2020-05-07 09:25:00|3277|3276.5|3275|3274.5|3280|3279.5|3274.5|3273.5|28420
1588843800000|2020-05-07 09:30:00|3275.5|3275|3279|3278|3279.5|3278.5|3275.5|3274|40304
1588844100000|2020-05-07 09:35:00|3278.5|3278.5|3288|3287.5|3288.5|3287.5|3275.5|3274.5|88103
1588844400000|2020-05-07 09:40:00|3287.5|3287|3305.5|3304.5|3307|3305.5|3285|3284.5|160928
1588844700000|2020-05-07 09:45:00|3305|3305|3288|3286.5|3307|3306.5|3287|3285.5|63948
1588845000000|2020-05-07 09:50:00|3288.5|3287|3298|3297|3300|3299|3288.5|3286.5|67432
1588845300000|2020-05-07 09:55:00|3297.5|3296.5|3289|3288.5|3298|3296.5|3282|3281.5|80991
1588845600000|2020-05-07 10:00:00|3290|3289|3275|3274.5|3293|3292|3267.5|3266|158509
1588845900000|2020-05-07 10:05:00|3276|3275|3287|3286|3287|3286.5|3267.5|3266|80508
1588846200000|2020-05-07 10:10:00|3286.5|3286.5|3291.5|3291|3292.5|3291|3281|3280|50531
1588846500000|2020-05-07 10:15:00|3292|3291.5|3278.5|3277.5|3294|3293|3276.5|3275|64799
1588846800000|2020-05-07 10:20:00|3277.5|3277|3270.5|3269.5|3278|3277|3268.5|3267.5|27319
1588847100000|2020-05-07 10:25:00|3270|3269|3269.5|3268|3275|3274|3263|3261.5|30566
1588847400000|2020-05-07 10:30:00|3269|3268.5|3279.5|3278.5|3279.5|3278.5|3269|3268|20084
1588847700000|2020-05-07 10:35:00|3279|3278|3274|3272.5|3279|3278|3271.5|3270.5|44926
1588848000000|2020-05-07 10:40:00|3273.5|3272|3269.5|3268.5|3274.5|3273.5|3268|3266|66483
1588848300000|2020-05-07 10:45:00|3270.5|3269|3273|3271.5|3273|3272|3267|3266|58100
1588848600000|2020-05-07 10:50:00|3272.5|3272|3265|3264|3275|3274.5|3262|3261.5|34351
1588848900000|2020-05-07 10:55:00|3264.5|3263.5|3279|3278|3280|3279|3261.5|3261|46110
1588849200000|2020-05-07 11:00:00|3278.5|3277.5|3281|3280|3281|3280.5|3272.5|3270.5|66639
1588849500000|2020-05-07 11:05:00|3280.5|3279.5|3278.5|3278|3283|3282.5|3276|3275|43638
1588849800000|2020-05-07 11:10:00|3279|3278.5|3288.5|3288|3288.5|3288|3278|3277.5|29027
1588850100000|2020-05-07 11:15:00|3289|3288.5|3290.5|3290|3292|3291|3286|3284.5|26043
1588850400000|2020-05-07 11:20:00|3291|3289.5|3289|3288|3294|3293.5|3288|3287|64394
1588850700000|2020-05-07 11:25:00|3288.5|3287.5|3285|3283.5|3288.5|3287.5|3279.5|3278.5|33136
1588851000000|2020-05-07 11:30:00|3285.5|3284|3292.5|3292|3295|3293.5|3285|3284|24879
1588851300000|2020-05-07 11:35:00|3292|3291.5|3295.5|3294.5|3296|3295|3290|3288.5|69863
1588851600000|2020-05-07 11:40:00|3295|3295|3295.5|3294|3298|3296.5|3293|3292|34685
1588851900000|2020-05-07 11:45:00|3295|3294.5|3293|3292|3297|3296.5|3292.5|3291|21384
1588852200000|2020-05-07 11:50:00|3292.5|3291.5|3299|3298|3299|3298.5|3290.5|3290|65601
1588852500000|2020-05-07 11:55:00|3298.5|3298.5|3303|3302.5|3309.5|3308.5|3298.5|3298|98588
1588852800000|2020-05-07 12:00:00|3303.5|3302|3299|3298|3305.5|3304|3298.5|3298|48503
1588853100000|2020-05-07 12:05:00|3298.5|3298.5|3293.5|3293|3299.5|3299|3291.5|3290.5|55547
1588853400000|2020-05-07 12:10:00|3294|3292.5|3290|3289|3294|3292.5|3288.5|3287.5|37254
1588853700000|2020-05-07 12:15:00|3290.5|3289.5|3290.5|3289.5|3292.5|3292|3289|3288|32711
1588854000000|2020-05-07 12:20:00|3290|3289|3290.5|3290|3292.5|3292|3286|3285.5|36944
1588854300000|2020-05-07 12:25:00|3291|3290.5|3284.5|3283.5|3292|3291.5|3284|3283|32614
1588854600000|2020-05-07 12:30:00|3284|3283|3278.5|3277.5|3284.5|3284|3276.5|3276|42484
1588854900000|2020-05-07 12:35:00|3278|3277|3287.5|3286.5|3288.5|3287.5|3278|3277|34367
1588855200000|2020-05-07 12:40:00|3287|3286|3290.5|3290|3292|3290.5|3281.5|3280.5|54698
1588855500000|2020-05-07 12:45:00|3291|3290.5|3294|3293.5|3297|3296|3290|3289.5|43892
1588855800000|2020-05-07 12:50:00|3294.5|3294|3285.5|3284.5|3294.5|3294|3282.5|3282|35394
1588856100000|2020-05-07 12:55:00|3286|3285|3292|3291|3293.5|3293|3286|3285|42967
1588856400000|2020-05-07 13:00:00|3291.5|3290.5|3286|3285.5|3293|3292.5|3285|3284|56700
1588856700000|2020-05-07 13:05:00|3286.5|3286|3276.5|3276|3287|3286|3276.5|3276|30998
1588857000000|2020-05-07 13:10:00|3276|3275.5|3280.5|3280|3285|3284|3276|3275|33433
1588857300000|2020-05-07 13:15:00|3280|3279.5|3286|3285|3289|3287.5|3279.5|3278|58983
1588857600000|2020-05-07 13:20:00|3285.5|3284.5|3272|3271|3285.5|3284.5|3271.5|3270.5|26534
1588857900000|2020-05-07 13:25:00|3271.5|3270.5|3267.5|3266.5|3273|3271.5|3263.5|3263|55677
1588858200000|2020-05-07 13:30:00|3268|3267|3285.5|3284|3286.5|3285|3267.5|3266.5|69161
1588858500000|2020-05-07 13:35:00|3286|3285|3303.5|3302|3305|3304|3280.5|3279.5|164602
1588858800000|2020-05-07 13:40:00|3304|3301.5|3301.5|3301|3307.5|3307|3299|3297.5|149305
1588859100000|2020-05-07 13:45:00|3302|3301.5|3307|3306|3307|3306|3297.5|3296|74016
1588859400000|2020-05-07 13:50:00|3307.5|3306.5|3304.5|3303.5|3308|3307.5|3297|3296|61332
1588859700000|2020-05-07 13:55:00|3305|3304|3296.5|3295|3308.5|3308|3293.5|3292.5|140084
1588860000000|2020-05-07 14:00:00|3295.5|3294.5|3282|3281|3296.5|3296|3274|3272.5|139800
1588860300000|2020-05-07 14:05:00|3281.5|3280.5|3277.5|3276|3282|3281|3268.5|3268|154618
1588860600000|2020-05-07 14:10:00|3278|3277.5|3271.5|3270.5|3280|3279.5|3262.5|3261.5|124854
1588860900000|2020-05-07 14:15:00|3272|3271|3274|3273|3274.5|3273.5|3262.5|3262|94364
1588861200000|2020-05-07 14:20:00|3274.5|3273.5|3278|3277|3279.5|3279|3270|3269|83529
1588861500000|2020-05-07 14:25:00|3277.5|3276.5|3277.5|3277|3282.5|3282|3273|3272|78696
1588861800000|2020-05-07 14:30:00|3278|3277.5|3289|3288|3289|3288.5|3277.5|3277|86071
1588862100000|2020-05-07 14:35:00|3289.5|3288.5|3283|3282.5|3293.5|3293|3280|3279.5|70333
1588862400000|2020-05-07 14:40:00|3283.5|3283|3291|3290.5|3292.5|3292|3283.5|3282.5|75957
1588862700000|2020-05-07 14:45:00|3291.5|3291|3284|3283|3297|3296.5|3281.5|3280.5|162639
1588863000000|2020-05-07 14:50:00|3283.5|3283.5|3283|3282|3289.5|3289|3277|3276|83960
1588863300000|2020-05-07 14:55:00|3283.5|3282.5|3272|3271|3286|3285.5|3270|3269.5|146736
1588863600000|2020-05-07 15:00:00|3272.5|3271.5|3284.5|3283.5|3286.5|3286|3270.5|3270|128300
1588863900000|2020-05-07 15:05:00|3284|3283|3288.5|3288|3290.5|3290|3276.5|3276|128158
1588864200000|2020-05-07 15:10:00|3288|3287.5|3290|3289.5|3295.5|3294.5|3288|3287.5|117229
1588864500000|2020-05-07 15:15:00|3289.5|3289|3291|3290.5|3293.5|3293|3288|3287|156761
1588864800000|2020-05-07 15:20:00|3290.5|3290|3287.5|3287|3291|3290.5|3285|3284.5|184445
1588865100000|2020-05-07 15:25:00|3287|3286.5|3288.5|3287.5|3290|3289|3282|3281.5|100072
1588921200000|2020-05-08 07:00:00|3291.5|3290.5|3311|3307.5|3314.5|3310.5|3291.5|3290.5|58279
1588921500000|2020-05-08 07:05:00|3310.5|3309|3305.5|3304|3320.5|3319|3304|3303|70556
1588921800000|2020-05-08 07:10:00|3305|3303.5|3310|3309|3317|3315.5|3300|3299|46810
1588922100000|2020-05-08 07:15:00|3309.5|3309.5|3304.5|3303.5|3309.5|3309.5|3297|3296|25430
1588922400000|2020-05-08 07:20:00|3304|3303|3294.5|3293.5|3304.5|3303|3294.5|3293.5|36247
1588922700000|2020-05-08 07:25:00|3295|3294|3308|3306.5|3309.5|3309|3294.5|3293|31701
1588923000000|2020-05-08 07:30:00|3308.5|3307.5|3294.5|3293.5|3308.5|3307.5|3293|3292|58839
1588923300000|2020-05-08 07:35:00|3294|3294|3293|3291.5|3294.5|3294|3288|3287|24302
1588923600000|2020-05-08 07:40:00|3292.5|3291|3292.5|3291.5|3293.5|3293|3287.5|3287|31834
1588923900000|2020-05-08 07:45:00|3293|3292|3297.5|3297|3300.5|3299.5|3291|3290|45436
1588924200000|2020-05-08 07:50:00|3298|3296.5|3301.5|3300.5|3302|3301|3294.5|3293.5|57410
1588924500000|2020-05-08 07:55:00|3302|3301|3299.5|3298.5|3304|3303|3297|3296|24822
1588924800000|2020-05-08 08:00:00|3299|3298|3306.5|3304.5|3309.5|3308.5|3296|3294.5|46016
1588925100000|2020-05-08 08:05:00|3307|3305|3297.5|3296|3308.5|3306.5|3295|3294|43654
1588925400000|2020-05-08 08:10:00|3297|3295|3298|3297|3303.5|3302|3295|3294|52723
1588925700000|2020-05-08 08:15:00|3297.5|3296.5|3297|3296|3303|3302|3294|3293.5|42549
1588926000000|2020-05-08 08:20:00|3296.5|3295|3295|3293.5|3296.5|3295.5|3290.5|3290|74508
1588926300000|2020-05-08 08:25:00|3294.5|3293|3289|3287|3297|3296|3287|3285.5|54702
1588926600000|2020-05-08 08:30:00|3288.5|3286.5|3282|3280.5|3288.5|3287|3281|3280|46759
1588926900000|2020-05-08 08:35:00|3282.5|3281.5|3286|3284.5|3286.5|3285|3278|3277|44665
1588927200000|2020-05-08 08:40:00|3286.5|3285.5|3286.5|3285.5|3288|3287|3283.5|3282.5|25413
1588927500000|2020-05-08 08:45:00|3287|3286|3281|3280|3288|3286.5|3281|3280|28536
1588927800000|2020-05-08 08:50:00|3280.5|3280.5|3281.5|3280|3284|3283|3280|3279|29008
1588928100000|2020-05-08 08:55:00|3281|3280.5|3287|3286|3287.5|3286.5|3281|3280|31508
1588928400000|2020-05-08 09:00:00|3286.5|3286.5|3285.5|3285|3288.5|3288|3285.5|3284|45248
1588928700000|2020-05-08 09:05:00|3286|3285.5|3291|3289.5|3292|3291.5|3283.5|3282.5|51241
1588929000000|2020-05-08 09:10:00|3290.5|3290|3294.5|3293.5|3296.5|3295.5|3289.5|3289|36027
1588929300000|2020-05-08 09:15:00|3295|3294|3295.5|3295|3297.5|3297|3292.5|3292|32369
1588929600000|2020-05-08 09:20:00|3295|3294.5|3294|3293|3297|3296|3292|3291.5|32461
1588929900000|2020-05-08 09:25:00|3293.5|3293.5|3298|3297|3299|3298|3293.5|3293|29045
1588930200000|2020-05-08 09:30:00|3298.5|3296.5|3296.5|3295.5|3302|3301|3294|3293.5|36686
1588930500000|2020-05-08 09:35:00|3296|3295|3298.5|3297.5|3300|3299|3294|3293|32437
1588930800000|2020-05-08 09:40:00|3298|3297|3298.5|3297.5|3304|3302.5|3297|3296.5|35151
1588931100000|2020-05-08 09:45:00|3299|3298|3293.5|3292.5|3300.5|3299.5|3291.5|3290.5|56259
1588931400000|2020-05-08 09:50:00|3294|3293|3293.5|3293|3297.5|3296.5|3289|3288.5|74203
1588931700000|2020-05-08 09:55:00|3294|3292.5|3298|3297|3300.5|3299|3292.5|3291.5|70829
1588932000000|2020-05-08 10:00:00|3297.5|3296.5|3297|3296.5|3298.5|3297.5|3290.5|3290|15733
1588932300000|2020-05-08 10:05:00|3297.5|3296|3294.5|3293.5|3297.5|3296.5|3294|3292.5|16300
1588932600000|2020-05-08 10:10:00|3294|3293|3292.5|3291.5|3294.5|3293.5|3291|3290|18490
1588932900000|2020-05-08 10:15:00|3293|3291|3289|3288.5|3294.5|3293.5|3289|3288.5|20937
1588933200000|2020-05-08 10:20:00|3289.5|3289|3287.5|3286.5|3290|3289|3286|3285|13196
1588933500000|2020-05-08 10:25:00|3288|3287|3290|3289|3290.5|3289.5|3285.5|3285|13062
1588933800000|2020-05-08 10:30:00|3290.5|3289.5|3291.5|3291|3295.5|3294.5|3290|3289.5|16929
1588934100000|2020-05-08 10:35:00|3291|3290.5|3291.5|3291|3294|3293.5|3291|3290.5|11238
1588934400000|2020-05-08 10:40:00|3291|3290.5|3286.5|3286|3291|3290.5|3285.5|3284.5|17136
1588934700000|2020-05-08 10:45:00|3287|3286.5|3284.5|3283.5|3287.5|3287|3282|3281|16686
1588935000000|2020-05-08 10:50:00|3284|3284|3286.5|3285.5|3286.5|3285.5|3281|3280|25215
1588935300000|2020-05-08 10:55:00|3286|3285|3282.5|3281.5|3287.5|3286.5|3281.5|3281|19804
1588935600000|2020-05-08 11:00:00|3282|3281|3278|3277|3283.5|3283|3277|3276.5|25184
1588935900000|2020-05-08 11:05:00|3277.5|3276.5|3275|3274.5|3278|3277|3274.5|3274|12927
1588936200000|2020-05-08 11:10:00|3275.5|3274|3276|3275|3279|3277.5|3274|3273.5|21722
1588936500000|2020-05-08 11:15:00|3276.5|3275.5|3278|3277|3279.5|3279|3275|3274|12021
1588936800000|2020-05-08 11:20:00|3278.5|3277.5|3274|3273.5|3279.5|3278.5|3273|3272.5|16497
1588937100000|2020-05-08 11:25:00|3274.5|3274|3275|3274.5|3276.5|3275.5|3274|3273.5|27485
1588937400000|2020-05-08 11:30:00|3274.5|3274|3273.5|3272.5|3276|3275.5|3272.5|3272|17858
1588937700000|2020-05-08 11:35:00|3273|3273|3274|3273|3276.5|3275.5|3273|3272.5|11699
1588938000000|2020-05-08 11:40:00|3273.5|3272.5|3274.5|3273.5|3278|3277|3272.5|3272|10170
1588938300000|2020-05-08 11:45:00|3275|3274|3279|3278.5|3279|3278.5|3274.5|3273.5|12912
1588938600000|2020-05-08 11:50:00|3279.5|3278|3278.5|3278|3282|3281|3277.5|3276.5|19581
1588938900000|2020-05-08 11:55:00|3278|3277.5|3280.5|3279|3281.5|3280|3276|3275.5|7178
1588939200000|2020-05-08 12:00:00|3281|3279.5|3275.5|3274|3281|3280|3272.5|3272|15040
1588939500000|2020-05-08 12:05:00|3275|3273.5|3275|3274|3275.5|3275|3273|3272.5|16289
1588939800000|2020-05-08 12:10:00|3274.5|3274.5|3270|3269.5|3276|3275|3269.5|3268.5|26523
1588940100000|2020-05-08 12:15:00|3270.5|3270|3267|3266.5|3273|3272|3267|3266.5|37096
1588940400000|2020-05-08 12:20:00|3267.5|3266|3269|3268.5|3274.5|3273.5|3266|3265.5|44012
1588940700000|2020-05-08 12:25:00|3268.5|3268|3273|3270.5|3273.5|3271.5|3263|3262|47422
1588941000000|2020-05-08 12:30:00|3272|3270|3268|3266.5|3287|3286|3268|3266|68005
1588941300000|2020-05-08 12:35:00|3267.5|3266|3281.5|3280.5|3284|3282.5|3266|3265|23957
1588941600000|2020-05-08 12:40:00|3282|3280|3280.5|3279.5|3283.5|3282.5|3277.5|3275.5|52170
1588941900000|2020-05-08 12:45:00|3281|3280|3273.5|3272.5|3286.5|3285|3270.5|3270|22382
1588942200000|2020-05-08 12:50:00|3274|3273|3282|3281|3284.5|3284|3274|3273|17823
1588942500000|2020-05-08 12:55:00|3281.5|3280.5|3277|3276|3285.5|3284.5|3276.5|3276|23940
1588942800000|2020-05-08 13:00:00|3276.5|3275.5|3282.5|3281.5|3287|3286|3275.5|3274|12716
1588943100000|2020-05-08 13:05:00|3283|3282|3283.5|3282.5|3286.5|3286|3280.5|3280|36789
1588943400000|2020-05-08 13:10:00|3283|3282|3276|3275.5|3283.5|3282|3273.5|3273|24684
1588943700000|2020-05-08 13:15:00|3276.5|3276|3281.5|3280.5|3283.5|3282.5|3276|3275.5|13389
1588944000000|2020-05-08 13:20:00|3282|3281|3274.5|3273|3282|3281|3271.5|3270.5|18596
1588944300000|2020-05-08 13:25:00|3275|3273.5|3269.5|3268.5|3278.5|3277.5|3269|3268|31693
1588944600000|2020-05-08 13:30:00|3269|3269|3269.5|3268.5|3278|3277|3266.5|3265|70162
1588944900000|2020-05-08 13:35:00|3269|3268|3256|3254.5|3269.5|3269|3253|3252|55265
1588945200000|2020-05-08 13:40:00|3255.5|3254|3264.5|3263.5|3265|3264|3254|3253.5|42269
1588945500000|2020-05-08 13:45:00|3265|3264|3263.5|3262|3269.5|3268.5|3261.5|3260|27650
1588945800000|2020-05-08 13:50:00|3263|3262.5|3258|3257|3268|3267.5|3258|3257|31439
1588946100000|2020-05-08 13:55:00|3258.5|3257.5|3271.5|3270.5|3273|3271.5|3258|3257|62609
1588946400000|2020-05-08 14:00:00|3272.5|3271|3280.5|3279.5|3283|3282|3272.5|3270.5|29487
1588946700000|2020-05-08 14:05:00|3281|3280|3284|3283|3285.5|3284.5|3280.5|3279.5|50357
1588947000000|2020-05-08 14:10:00|3284.5|3283.5|3289|3288.5|3289.5|3288.5|3281|3280.5|35100
1588947300000|2020-05-08 14:15:00|3288.5|3288|3284.5|3284|3293|3292|3284.5|3284|58236
1588947600000|2020-05-08 14:20:00|3285|3283.5|3285|3283.5|3288.5|3287.5|3282|3281|33301
1588947900000|2020-05-08 14:25:00|3284.5|3284|3272|3271|3286|3285|3271.5|3270.5|24441
1588948200000|2020-05-08 14:30:00|3272.5|3271.5|3276|3275|3278.5|3277.5|3271|3270|37661
1588948500000|2020-05-08 14:35:00|3276.5|3275.5|3277|3276|3280|3279|3273.5|3272.5|44754
1588948800000|2020-05-08 14:40:00|3276.5|3276.5|3268|3267.5|3277.5|3277|3266|3265|75640
1588949100000|2020-05-08 14:45:00|3267.5|3267|3270.5|3270|3273|3272|3266.5|3266|59455
1588949400000|2020-05-08 14:50:00|3271|3270.5|3276.5|3275.5|3277|3276|3269|3268.5|75492
1588949700000|2020-05-08 14:55:00|3276|3275|3279|3278|3281|3280.5|3272.5|3272|52505
1588950000000|2020-05-08 15:00:00|3278.5|3278.5|3282.5|3281.5|3283|3282|3276|3275|35130
1588950300000|2020-05-08 15:05:00|3283|3282|3287.5|3286.5|3288|3287.5|3283|3281.5|33689
1588950600000|2020-05-08 15:10:00|3287|3286|3287.5|3287|3292.5|3292|3286.5|3285.5|52524
1588950900000|2020-05-08 15:15:00|3288|3287.5|3289.5|3289|3290|3289.5|3287|3286.5|25591
1588951200000|2020-05-08 15:20:00|3289|3288.5|3289.5|3289|3290|3289.5|3286|3285|37783
1588951500000|2020-05-08 15:25:00|3290|3289.5|3293.5|3292.5|3294|3293|3289|3288|48680
1589180400000|2020-05-11 07:00:00|4522|3072|3328.5|3324.5|4522|3351|3324|3072|41777
1589180700000|2020-05-11 07:05:00|3329|3324|3317|3314|3329|3325.5|3306.5|3305.5|48329
1589181000000|2020-05-11 07:10:00|3316.5|3315|3325.5|3323|3329.5|3327.5|3315|3313|47907
1589181300000|2020-05-11 07:15:00|3324.5|3322.5|3328|3326.5|3328.5|3327.5|3307.5|3306|62724
1589181600000|2020-05-11 07:20:00|3327|3326|3321|3319.5|3328.5|3327|3318.5|3318|21519
1589181900000|2020-05-11 07:25:00|3321.5|3320|3325|3324|3328.5|3327|3318|3317|20315
1589182200000|2020-05-11 07:30:00|3325.5|3324.5|3318.5|3317|3326|3324.5|3315.5|3315|25032
1589182500000|2020-05-11 07:35:00|3318|3316.5|3324.5|3323|3325|3324.5|3316|3315|28075
1589182800000|2020-05-11 07:40:00|3324|3322.5|3315.5|3313.5|3324|3323|3314.5|3313|46493
1589183100000|2020-05-11 07:45:00|3315|3314|3318.5|3317.5|3318.5|3317.5|3308|3307|26710
1589183400000|2020-05-11 07:50:00|3319|3318|3315|3313.5|3321|3320.5|3312.5|3311|25636
1589183700000|2020-05-11 07:55:00|3315.5|3314|3313|3311.5|3319|3318|3310.5|3309|52439
1589184000000|2020-05-11 08:00:00|3313.5|3312|3311|3310|3314.5|3313|3306.5|3306|13159
1589184300000|2020-05-11 08:05:00|3310.5|3309.5|3304|3303.5|3314|3312.5|3303.5|3303|16783
1589184600000|2020-05-11 08:10:00|3303.5|3303|3293|3291.5|3304.5|3303.5|3292.5|3291.5|40339
1589184900000|2020-05-11 08:15:00|3292.5|3291|3287|3286|3295|3293.5|3286|3285.5|26110
1589185200000|2020-05-11 08:20:00|3287.5|3286.5|3287.5|3286|3294|3292.5|3284|3283|14833
1589185500000|2020-05-11 08:25:00|3288|3286.5|3288.5|3288|3289.5|3288|3284|3283.5|20539
1589185800000|2020-05-11 08:30:00|3289|3287|3291.5|3290.5|3294|3293|3286.5|3286|18978
1589186100000|2020-05-11 08:35:00|3292|3291|3289.5|3289|3293|3291.5|3277.5|3277|46506
1589186400000|2020-05-11 08:40:00|3289|3288|3273|3271.5|3292|3291|3272|3271|57830
1589186700000|2020-05-11 08:45:00|3273.5|3272|3270.5|3269|3278|3276.5|3264|3263|27510
1589187000000|2020-05-11 08:50:00|3270|3268.5|3270.5|3269.5|3271.5|3270|3266|3264|20102
1589187300000|2020-05-11 08:55:00|3271.5|3269|3274.5|3274|3278|3276.5|3269.5|3269|14810
1589187600000|2020-05-11 09:00:00|3274|3273|3257|3256.5|3275.5|3274.5|3256|3255|31648
1589187900000|2020-05-11 09:05:00|3258|3256|3254.5|3253.5|3264|3262|3253.5|3253|33026
1589188200000|2020-05-11 09:10:00|3254|3253|3252|3251|3257.5|3256.5|3251.5|3250|23300
1589188500000|2020-05-11 09:15:00|3251.5|3251.5|3265|3264.5|3266.5|3265.5|3251|3250|16334
1589188800000|2020-05-11 09:20:00|3265.5|3265|3262.5|3261.5|3267.5|3266|3261.5|3261|15981
1589189100000|2020-05-11 09:25:00|3262|3261|3248.5|3247|3262.5|3262|3248|3247|59900
1589189400000|2020-05-11 09:30:00|3249|3247.5|3259.5|3258|3262|3260.5|3247.5|3246.5|32980
1589189700000|2020-05-11 09:35:00|3259|3258.5|3255.5|3254.5|3265|3264|3253.5|3252|19803
1589190000000|2020-05-11 09:40:00|3256|3255|3264.5|3264|3269|3267|3254.5|3253.5|17130
1589190300000|2020-05-11 09:45:00|3265|3264.5|3269|3268.5|3269.5|3268.5|3262.5|3261.5|23385
1589190600000|2020-05-11 09:50:00|3269.5|3268|3268.5|3267.5|3270|3269|3264.5|3264|13717
1589190900000|2020-05-11 09:55:00|3268|3267|3268|3267|3273|3272.5|3266|3265.5|15705
1589191200000|2020-05-11 10:00:00|3267.5|3266.5|3266|3265.5|3268.5|3267.5|3265|3264|15812
1589191500000|2020-05-11 10:05:00|3265.5|3265|3270|3269.5|3273|3272|3263.5|3262.5|31189
1589191800000|2020-05-11 10:10:00|3270.5|3269|3264|3263|3270.5|3269.5|3263|3262.5|21233
1589192100000|2020-05-11 10:15:00|3264.5|3263.5|3246.5|3245|3265.5|3265|3246|3245|57023
1589192400000|2020-05-11 10:20:00|3246|3245.5|3238|3236.5|3246|3245.5|3236|3235.5|58715
1589192700000|2020-05-11 10:25:00|3237.5|3237|3243|3242.5|3248.5|3247|3237.5|3237|26231
1589193000000|2020-05-11 10:30:00|3242.5|3241.5|3245.5|3244|3247|3245.5|3239.5|3238.5|42892
1589193300000|2020-05-11 10:35:00|3245|3243.5|3246|3245|3250|3249.5|3243.5|3242.5|13926
1589193600000|2020-05-11 10:40:00|3245.5|3244.5|3244|3243|3245.5|3244.5|3241.5|3240.5|41997
1589193900000|2020-05-11 10:45:00|3244.5|3242.5|3241.5|3240.5|3250|3249.5|3241|3240|69787
1589194200000|2020-05-11 10:50:00|3241|3240|3242|3241.5|3245|3244|3239.5|3238.5|13537
1589194500000|2020-05-11 10:55:00|3243|3242.5|3247.5|3246.5|3249|3248|3241.5|3240|12207
1589194800000|2020-05-11 11:00:00|3248|3247|3247|3246|3249.5|3248.5|3241.5|3241|22602
1589195100000|2020-05-11 11:05:00|3247.5|3246.5|3248.5|3247.5|3250|3249|3243.5|3243|26873
1589195400000|2020-05-11 11:10:00|3249|3248|3254.5|3253.5|3256|3255|3247|3246.5|12574
1589195700000|2020-05-11 11:15:00|3254|3254|3253|3252|3259|3258|3253|3252|13723
1589196000000|2020-05-11 11:20:00|3252.5|3251.5|3254.5|3253.5|3254.5|3253.5|3247.5|3246|19471
1589196300000|2020-05-11 11:25:00|3255|3254|3257.5|3256.5|3260|3258.5|3251.5|3250.5|17515
1589196600000|2020-05-11 11:30:00|3257|3256|3255|3254|3258.5|3257.5|3249|3248|21969
1589196900000|2020-05-11 11:35:00|3254.5|3253.5|3255|3254|3262|3261|3253|3252.5|20980
1589197200000|2020-05-11 11:40:00|3254.5|3253.5|3242.5|3241.5|3256|3255|3242|3241|54327
1589197500000|2020-05-11 11:45:00|3242|3241|3240|3239|3246|3245.5|3239.5|3239|25568
1589197800000|2020-05-11 11:50:00|3239.5|3238.5|3240.5|3239.5|3241.5|3240.5|3237.5|3237|16204
1589198100000|2020-05-11 11:55:00|3241|3240|3235|3233.5|3243.5|3242|3232.5|3231.5|32067
1589198400000|2020-05-11 12:00:00|3234.5|3233|3276.5|3274|3278.5|3277|3234.5|3233|112561
1589198700000|2020-05-11 12:05:00|3276|3273.5|3260|3258|3276|3274.5|3254|3252.5|48184
1589199000000|2020-05-11 12:10:00|3259|3257.5|3258|3256.5|3259|3258.5|3251.5|3251|42381
1589199300000|2020-05-11 12:15:00|3257.5|3256|3252|3250.5|3257.5|3256|3242|3240.5|51494
1589199600000|2020-05-11 12:20:00|3251.5|3249.5|3247|3246|3251.5|3250.5|3240.5|3239|35799
1589199900000|2020-05-11 12:25:00|3247.5|3245.5|3234|3232.5|3247.5|3245.5|3231.5|3230|44566
1589200200000|2020-05-11 12:30:00|3233.5|3232|3235|3233.5|3238.5|3237.5|3231.5|3231|24847
1589200500000|2020-05-11 12:35:00|3234.5|3234|3242|3241|3244.5|3243.5|3231.5|3230.5|37288
1589200800000|2020-05-11 12:40:00|3242.5|3241.5|3232.5|3231|3244.5|3244|3231.5|3230.5|49243
1589201100000|2020-05-11 12:45:00|3233|3231.5|3229.5|3228.5|3234.5|3233.5|3227|3226|32629
1589201400000|2020-05-11 12:50:00|3230|3229|3231.5|3230|3237.5|3236.5|3229|3228.5|26964
1589201700000|2020-05-11 12:55:00|3231|3230.5|3236|3235|3236.5|3235.5|3230.5|3229.5|18882
1589202000000|2020-05-11 13:00:00|3236.5|3235.5|3247|3246|3247.5|3246.5|3235|3234.5|42776
1589202300000|2020-05-11 13:05:00|3247.5|3246.5|3250.5|3249.5|3255|3254|3247|3246|27864
1589202600000|2020-05-11 13:10:00|3251|3250|3256|3255|3256|3255.5|3250.5|3250|16498
1589202900000|2020-05-11 13:15:00|3255.5|3255.5|3257|3256.5|3264.5|3263.5|3252|3251|35422
1589203200000|2020-05-11 13:20:00|3257.5|3257|3259|3258|3262.5|3262|3256.5|3255.5|21007
1589203500000|2020-05-11 13:25:00|3259.5|3258.5|3266|3265|3267.5|3267|3259|3258|21460
1589203800000|2020-05-11 13:30:00|3266.5|3265.5|3268|3267.5|3272.5|3271.5|3255.5|3254.5|71990
1589204100000|2020-05-11 13:35:00|3268.5|3268|3254|3253|3269.5|3268.5|3251|3250|36952
1589204400000|2020-05-11 13:40:00|3253.5|3252.5|3262.5|3261|3264|3263|3252|3251.5|38445
1589204700000|2020-05-11 13:45:00|3262|3260.5|3251.5|3250.5|3268.5|3266.5|3251|3250|36256
1589205000000|2020-05-11 13:50:00|3252.5|3251|3250|3248.5|3253.5|3253|3244.5|3243.5|32395
1589205300000|2020-05-11 13:55:00|3250.5|3249|3241|3239|3251|3249.5|3236|3235|41721
1589205600000|2020-05-11 14:00:00|3240.5|3238.5|3250|3248.5|3250.5|3249.5|3239|3237.5|51185
1589205900000|2020-05-11 14:05:00|3249.5|3249|3253|3252|3259.5|3258|3249|3248.5|15991
1589206200000|2020-05-11 14:10:00|3253.5|3252.5|3248|3247|3257.5|3256.5|3245.5|3243.5|55108
1589206500000|2020-05-11 14:15:00|3248.5|3247.5|3244|3243|3250|3248.5|3241|3240|53544
1589206800000|2020-05-11 14:20:00|3243.5|3243.5|3244|3243.5|3250.5|3250|3243|3242|35625
1589207100000|2020-05-11 14:25:00|3243.5|3243|3247|3246|3251.5|3250|3243.5|3242.5|33744
1589207400000|2020-05-11 14:30:00|3246.5|3245.5|3247.5|3246.5|3249|3247.5|3239|3238.5|38425
1589207700000|2020-05-11 14:35:00|3247|3247|3238|3237|3253.5|3252.5|3236|3235|68888
1589208000000|2020-05-11 14:40:00|3237.5|3237.5|3242.5|3241.5|3242.5|3241.5|3236.5|3235.5|35394
1589208300000|2020-05-11 14:45:00|3242|3241|3242.5|3241.5|3243.5|3243|3236.5|3236|32827
1589208600000|2020-05-11 14:50:00|3242|3241|3237|3236|3242|3241|3233|3232|61271
1589208900000|2020-05-11 14:55:00|3237.5|3236.5|3236.5|3235.5|3239|3238.5|3231.5|3231|49471
1589209200000|2020-05-11 15:00:00|3236|3236|3234.5|3233.5|3236.5|3236|3229.5|3229|52628
1589209500000|2020-05-11 15:05:00|3235|3233|3234|3233.5|3241|3240|3232|3231|45657
1589209800000|2020-05-11 15:10:00|3233.5|3233|3235|3234|3237|3235.5|3231|3230|47447
1589210100000|2020-05-11 15:15:00|3234.5|3233.5|3238|3237|3238.5|3237.5|3231|3230|32496
1589210400000|2020-05-11 15:20:00|3238.5|3237.5|3241.5|3240.5|3242.5|3241.5|3236.5|3236|65527
1589210700000|2020-05-11 15:25:00|3241|3241|3240|3239|3243.5|3243|3235|3234|104222
1589266800000|2020-05-12 07:00:00|3207|3203.5|3214.5|3210.5|3214.5|3212.5|3196|3193|75293
1589267100000|2020-05-12 07:05:00|3215.5|3212|3204.5|3203.5|3216|3213.5|3199.5|3198|62848
1589267400000|2020-05-12 07:10:00|3205|3203|3207|3205.5|3208.5|3207.5|3202|3201|33870
1589267700000|2020-05-12 07:15:00|3206.5|3205|3232.5|3230.5|3232.5|3230.5|3205.5|3204.5|67471
1589268000000|2020-05-12 07:20:00|3232|3230|3241.5|3240|3244.5|3243.5|3226.5|3224.5|52559
1589268300000|2020-05-12 07:25:00|3241|3239|3230.5|3229.5|3245|3244|3229.5|3229|43330
1589268600000|2020-05-12 07:30:00|3230|3229|3234|3231.5|3234|3232|3224.5|3223.5|47042
1589268900000|2020-05-12 07:35:00|3234.5|3232|3233|3232|3240|3239|3230.5|3228.5|43222
1589269200000|2020-05-12 07:40:00|3233.5|3232.5|3226|3225|3238|3236|3226|3225|57613
1589269500000|2020-05-12 07:45:00|3225.5|3224|3224.5|3223.5|3226.5|3226|3218|3217|30535
1589269800000|2020-05-12 07:50:00|3225|3224|3221.5|3220.5|3226.5|3225.5|3216.5|3215|18129
1589270100000|2020-05-12 07:55:00|3221|3220|3223|3222|3229.5|3227.5|3219.5|3218|12989
1589270400000|2020-05-12 08:00:00|3222.5|3221.5|3221|3219.5|3227.5|3226.5|3219.5|3218|44557
1589270700000|2020-05-12 08:05:00|3221.5|3220|3225.5|3224|3228|3226.5|3220|3218.5|12362
1589271000000|2020-05-12 08:10:00|3226|3224.5|3230.5|3229|3231|3230.5|3225.5|3224.5|13890
1589271300000|2020-05-12 08:15:00|3230|3229.5|3232.5|3231.5|3237|3236|3228.5|3227.5|17848
1589271600000|2020-05-12 08:20:00|3233|3232|3229|3228|3235|3234|3228|3227.5|15917
1589271900000|2020-05-12 08:25:00|3228.5|3227.5|3226|3225|3229|3228.5|3224.5|3223.5|14212
1589272200000|2020-05-12 08:30:00|3225.5|3224.5|3233|3232|3239.5|3239|3225|3224|39123
1589272500000|2020-05-12 08:35:00|3232.5|3231.5|3228|3227|3233.5|3233|3225.5|3224|17489
1589272800000|2020-05-12 08:40:00|3227.5|3226.5|3229|3228|3230.5|3229.5|3225.5|3225|12487
1589273100000|2020-05-12 08:45:00|3228.5|3228.5|3233.5|3232.5|3235|3234|3228.5|3228|17076
1589273400000|2020-05-12 08:50:00|3234|3233|3233.5|3233|3236|3235.5|3231|3230|11060
1589273700000|2020-05-12 08:55:00|3233|3232.5|3233.5|3232.5|3236|3235.5|3233|3232|9012
1589274000000|2020-05-12 09:00:00|3234|3233|3228|3227.5|3234.5|3234|3227.5|3227|17812
1589274300000|2020-05-12 09:05:00|3228.5|3228|3230|3229.5|3231.5|3231|3227.5|3227|9751
1589274600000|2020-05-12 09:10:00|3230.5|3230|3238.5|3237.5|3238.5|3237.5|3230|3229.5|19635
1589274900000|2020-05-12 09:15:00|3238|3238|3236|3235|3245|3244|3235.5|3234.5|15297
1589275200000|2020-05-12 09:20:00|3235.5|3234.5|3234|3233.5|3238|3237|3233.5|3232.5|11787
1589275500000|2020-05-12 09:25:00|3234.5|3234|3242|3241.5|3242|3241.5|3234|3233.5|24566
1589275800000|2020-05-12 09:30:00|3242.5|3242|3238|3237|3244.5|3243.5|3237.5|3236.5|14820
1589276100000|2020-05-12 09:35:00|3237.5|3237.5|3240|3239.5|3243|3242|3237.5|3236.5|37049
1589276400000|2020-05-12 09:40:00|3240.5|3240|3240|3239.5|3243.5|3242.5|3238.5|3238|41482
1589276700000|2020-05-12 09:45:00|3239.5|3239|3239|3238.5|3244|3243.5|3238|3237|39599
1589277000000|2020-05-12 09:50:00|3239.5|3238|3250.5|3249.5|3251|3250|3239.5|3238|31589
1589277300000|2020-05-12 09:55:00|3250|3249|3254.5|3254|3254.5|3254|3248|3247|29716
1589277600000|2020-05-12 10:00:00|3254|3253.5|3249|3248.5|3255|3254.5|3248.5|3247|25276
1589277900000|2020-05-12 10:05:00|3249.5|3249|3252|3251.5|3252.5|3252|3248|3247|53554
1589278200000|2020-05-12 10:10:00|3251.5|3251|3252|3251.5|3255|3254.5|3250|3249.5|31005
1589278500000|2020-05-12 10:15:00|3251.5|3251|3263|3262.5|3263.5|3262.5|3251|3250|25862
1589278800000|2020-05-12 10:20:00|3262.5|3262|3279|3278|3279.5|3278.5|3262.5|3261.5|47999
1589279100000|2020-05-12 10:25:00|3278.5|3277|3273.5|3272.5|3281.5|3279.5|3273.5|3272.5|31479
1589279400000|2020-05-12 10:30:00|3274|3273|3286.5|3286|3287|3286|3274|3272.5|28260
1589279700000|2020-05-12 10:35:00|3287|3286.5|3280|3278.5|3287|3286.5|3279.5|3278.5|26199
1589280000000|2020-05-12 10:40:00|3279.5|3278|3276|3275|3282.5|3282|3273.5|3272.5|21257
1589280300000|2020-05-12 10:45:00|3275.5|3274.5|3272.5|3271.5|3277|3276|3270.5|3270|12062
1589280600000|2020-05-12 10:50:00|3272|3272|3272|3271|3273.5|3272|3268.5|3267.5|14615
1589280900000|2020-05-12 10:55:00|3271.5|3271.5|3271|3270|3275|3274.5|3269|3268|15029
1589281200000|2020-05-12 11:00:00|3271.5|3270.5|3274.5|3273.5|3275|3274|3271|3270|13364
1589281500000|2020-05-12 11:05:00|3274|3274|3274.5|3274|3277.5|3276.5|3272|3271|11451
1589281800000|2020-05-12 11:10:00|3274|3273.5|3272.5|3271.5|3276.5|3275|3269.5|3268.5|13333
1589282100000|2020-05-12 11:15:00|3273|3272|3270|3269.5|3273.5|3272.5|3269.5|3269|9376
1589282400000|2020-05-12 11:20:00|3269.5|3269|3263|3262|3270|3269.5|3261|3260|36906
1589282700000|2020-05-12 11:25:00|3263.5|3262.5|3261.5|3261|3266.5|3266|3261|3260|19733
1589283000000|2020-05-12 11:30:00|3262|3261.5|3264.5|3263.5|3264.5|3263.5|3260.5|3259|15222
1589283300000|2020-05-12 11:35:00|3264|3263|3262|3261|3265.5|3264.5|3260|3259|8078
1589283600000|2020-05-12 11:40:00|3262.5|3261.5|3252|3250.5|3263.5|3263|3250.5|3250|25455
1589283900000|2020-05-12 11:45:00|3253|3251|3255.5|3254.5|3259.5|3258.5|3252.5|3251|14851
1589284200000|2020-05-12 11:50:00|3255|3255|3254.5|3253.5|3257.5|3256.5|3251.5|3250.5|23840
1589284500000|2020-05-12 11:55:00|3254|3254|3260.5|3260|3262|3261.5|3254|3254|15902
1589284800000|2020-05-12 12:00:00|3261|3260.5|3252|3251|3262.5|3262|3248|3247.5|22609
1589285100000|2020-05-12 12:05:00|3252.5|3251.5|3247.5|3247|3253|3252.5|3244|3243|60285
1589285400000|2020-05-12 12:10:00|3248|3247.5|3247.5|3246.5|3249.5|3249|3246|3245.5|10928
1589285700000|2020-05-12 12:15:00|3248|3247|3241.5|3240.5|3250|3248.5|3240.5|3240|22580
1589286000000|2020-05-12 12:20:00|3242|3241|3243|3242|3245|3244|3238|3237|23313
1589286300000|2020-05-12 12:25:00|3242.5|3241.5|3249|3248|3249.5|3248|3241|3240.5|14564
1589286600000|2020-05-12 12:30:00|3249.5|3247.5|3237.5|3236.5|3249.5|3248.5|3237|3236|51863
1589286900000|2020-05-12 12:35:00|3237|3236|3240.5|3239.5|3240.5|3239.5|3237|3236|15087
1589287200000|2020-05-12 12:40:00|3241|3239|3244.5|3243.5|3246.5|3245.5|3240.5|3239|30969
1589287500000|2020-05-12 12:45:00|3244|3243|3244.5|3243.5|3246.5|3246|3242|3240.5|36806
1589287800000|2020-05-12 12:50:00|3244|3243|3240|3239.5|3244.5|3243.5|3236.5|3236|20474
1589288100000|2020-05-12 12:55:00|3240.5|3240|3240.5|3239.5|3246|3245|3239|3238.5|43063
1589288400000|2020-05-12 13:00:00|3240|3239|3241.5|3241|3246.5|3245.5|3237.5|3236|24035
1589288700000|2020-05-12 13:05:00|3242|3240.5|3250|3249|3250.5|3249.5|3240.5|3239.5|12332
1589289000000|2020-05-12 13:10:00|3250.5|3249.5|3253|3252|3255|3253.5|3247|3246.5|31905
1589289300000|2020-05-12 13:15:00|3253.5|3252.5|3246|3245|3254|3253|3244|3242.5|34160
1589289600000|2020-05-12 13:20:00|3245.5|3245.5|3245|3244.5|3248.5|3247.5|3245|3244|24138
1589289900000|2020-05-12 13:25:00|3244.5|3243.5|3248|3247.5|3250.5|3250|3243.5|3242|24291
1589290200000|2020-05-12 13:30:00|3248.5|3248|3250.5|3249.5|3253.5|3252.5|3242|3241|55009
1589290500000|2020-05-12 13:35:00|3250|3249|3260|3259|3262|3260.5|3241|3240|45706
1589290800000|2020-05-12 13:40:00|3261|3259.5|3247|3246.5|3263|3262|3247|3246.5|39908
1589291100000|2020-05-12 13:45:00|3248|3247|3228.5|3227.5|3251|3250.5|3228.5|3227|49284
1589291400000|2020-05-12 13:50:00|3229|3228|3224.5|3223.5|3231|3229.5|3220.5|3220|52949
1589291700000|2020-05-12 13:55:00|3225|3224|3231|3230|3232.5|3231|3219|3218|67214
1589292000000|2020-05-12 14:00:00|3231.5|3230.5|3232|3231.5|3235|3234|3228.5|3228|60941
1589292300000|2020-05-12 14:05:00|3232.5|3231|3233|3232|3236.5|3235.5|3224|3222.5|40057
1589292600000|2020-05-12 14:10:00|3233.5|3232.5|3245.5|3244.5|3246|3245|3231.5|3231|36266
1589292900000|2020-05-12 14:15:00|3245|3244|3245.5|3245|3248.5|3247.5|3241.5|3241|42676
1589293200000|2020-05-12 14:20:00|3246|3245.5|3242.5|3242|3246.5|3245.5|3239|3238.5|62398
1589293500000|2020-05-12 14:25:00|3243|3242.5|3242|3241.5|3249|3248.5|3240|3239|96675
1589293800000|2020-05-12 14:30:00|3242.5|3241|3247|3246.5|3250.5|3249.5|3238.5|3238|61043
1589294100000|2020-05-12 14:35:00|3247.5|3246|3251|3250.5|3253|3251.5|3244|3243|66552
1589294400000|2020-05-12 14:40:00|3251.5|3250|3245.5|3244|3251.5|3250.5|3242.5|3241|53870
1589294700000|2020-05-12 14:45:00|3245|3244.5|3235|3234.5|3247|3246|3230|3229.5|65789
1589295000000|2020-05-12 14:50:00|3234.5|3234|3241.5|3240.5|3242.5|3241|3230|3229.5|62365
1589295300000|2020-05-12 14:55:00|3241|3240|3237|3236|3246|3245.5|3233.5|3232.5|73255
1589295600000|2020-05-12 15:00:00|3237.5|3236.5|3234.5|3233.5|3239|3238|3230.5|3230|73510
1589295900000|2020-05-12 15:05:00|3234|3233|3249.5|3248.5|3250|3249.5|3230|3229.5|51431
1589296200000|2020-05-12 15:10:00|3250|3248|3245.5|3244.5|3255|3254|3245|3243.5|80067
1589296500000|2020-05-12 15:15:00|3244.5|3244|3244.5|3243.5|3250|3248.5|3240.5|3240|83491
1589296800000|2020-05-12 15:20:00|3244|3244|3245|3244.5|3249|3248|3240.5|3240|49452
1589297100000|2020-05-12 15:25:00|3244.5|3244|3246|3243|3250|3249|3243|3242.5|84641
1589353200000|2020-05-13 07:00:00|3215|3206.5|3183.5|3180.5|3215|3210.5|3180.5|3179|144036
1589353500000|2020-05-13 07:05:00|3185|3181|3183|3182|3189|3188|3180|3179.5|80971
1589353800000|2020-05-13 07:10:00|3182.5|3181|3176.5|3174.5|3188|3186.5|3172|3171|53765
1589354100000|2020-05-13 07:15:00|3177|3175|3166.5|3164.5|3178.5|3176.5|3159|3158|55805
1589354400000|2020-05-13 07:20:00|3166|3164|3182.5|3181|3189|3188|3165|3163.5|42046
1589354700000|2020-05-13 07:25:00|3182|3180.5|3167|3165.5|3183.5|3182.5|3166|3165|36373
1589355000000|2020-05-13 07:30:00|3166.5|3165|3154|3153.5|3166.5|3165|3150.5|3150|55284
1589355300000|2020-05-13 07:35:00|3153.5|3153|3155|3153.5|3156|3154.5|3144.5|3143.5|78816
1589355600000|2020-05-13 07:40:00|3154.5|3153|3180.5|3178|3181|3179.5|3152.5|3151.5|39640
1589355900000|2020-05-13 07:45:00|3180|3177.5|3171.5|3170.5|3180|3179|3169.5|3168.5|61860
1589356200000|2020-05-13 07:50:00|3172|3171|3172|3171|3176.5|3175|3168|3166.5|42230
1589356500000|2020-05-13 07:55:00|3172.5|3171.5|3158|3157|3173|3171.5|3157.5|3157|28946
1589356800000|2020-05-13 08:00:00|3158.5|3157.5|3142.5|3141.5|3158.5|3157.5|3142|3141|48581
1589357100000|2020-05-13 08:05:00|3143|3142|3151.5|3150|3159.5|3158|3143|3142|40246
1589357400000|2020-05-13 08:10:00|3151|3149.5|3166|3165|3168|3166.5|3149|3148.5|15972
1589357700000|2020-05-13 08:15:00|3165.5|3164.5|3155.5|3154.5|3165.5|3164.5|3154.5|3154|18153
1589358000000|2020-05-13 08:20:00|3155|3154|3157|3156.5|3160|3159|3154.5|3153.5|17724
1589358300000|2020-05-13 08:25:00|3157.5|3156|3165.5|3165|3167.5|3167|3155|3154.5|24071
1589358600000|2020-05-13 08:30:00|3166|3165.5|3179.5|3178.5|3180|3179|3166|3165|73428
1589358900000|2020-05-13 08:35:00|3179|3178|3184|3182.5|3184|3183.5|3175|3173.5|54770
1589359200000|2020-05-13 08:40:00|3185|3183|3181|3180|3185.5|3184.5|3178.5|3177.5|20025
1589359500000|2020-05-13 08:45:00|3180.5|3179.5|3169.5|3168.5|3181|3180|3169.5|3168|18130
1589359800000|2020-05-13 08:50:00|3170|3169|3169.5|3169|3177|3175.5|3166.5|3165.5|14502
1589360100000|2020-05-13 08:55:00|3170|3169.5|3161|3160|3170.5|3170|3160.5|3160|25580
1589360400000|2020-05-13 09:00:00|3161.5|3160.5|3157|3156|3162|3161|3154|3153|34595
1589360700000|2020-05-13 09:05:00|3156.5|3155.5|3166|3165|3166.5|3165.5|3156|3155|22474
1589361000000|2020-05-13 09:10:00|3166.5|3165.5|3156.5|3156|3169|3168.5|3156|3155|32406
1589361300000|2020-05-13 09:15:00|3157.5|3155.5|3161.5|3160.5|3164|3163|3156|3155.5|37889
1589361600000|2020-05-13 09:20:00|3161|3161|3158|3157|3164|3163|3157|3156.5|54118
1589361900000|2020-05-13 09:25:00|3158.5|3157.5|3154.5|3154|3161.5|3160.5|3154.5|3154|30442
1589362200000|2020-05-13 09:30:00|3154|3153.5|3158.5|3157.5|3159|3158.5|3150.5|3150|41227
1589362500000|2020-05-13 09:35:00|3159|3158|3182|3181|3182.5|3182|3158.5|3157|73045
1589362800000|2020-05-13 09:40:00|3182.5|3181.5|3174|3173|3183|3182.5|3169|3167.5|31164
1589363100000|2020-05-13 09:45:00|3174.5|3173.5|3179.5|3179|3181|3180.5|3171|3170|102672
1589363400000|2020-05-13 09:50:00|3180|3179.5|3186.5|3186|3189.5|3188.5|3180|3179|35282
1589363700000|2020-05-13 09:55:00|3187|3186.5|3179|3178|3188.5|3187.5|3178|3176.5|40818
1589364000000|2020-05-13 10:00:00|3178.5|3178.5|3193.5|3193|3196|3195|3178.5|3178|34469
1589364300000|2020-05-13 10:05:00|3193|3192.5|3186|3185.5|3193.5|3192.5|3183|3182|21483
1589364600000|2020-05-13 10:10:00|3186.5|3186|3188|3187.5|3188.5|3188|3186|3185|11750
1589364900000|2020-05-13 10:15:00|3187.5|3187|3182|3181.5|3187.5|3187|3182|3181|21548
1589365200000|2020-05-13 10:20:00|3182.5|3182|3187.5|3186.5|3191|3190.5|3182.5|3181.5|19353
1589365500000|2020-05-13 10:25:00|3187|3186|3192|3191|3195|3194|3184.5|3183.5|18682
1589365800000|2020-05-13 10:30:00|3191.5|3190.5|3185.5|3185|3192|3191.5|3184.5|3183|35171
1589366100000|2020-05-13 10:35:00|3186|3185.5|3184|3183.5|3187.5|3186.5|3177|3175.5|77575
1589366400000|2020-05-13 10:40:00|3183.5|3183|3180.5|3180|3184.5|3184|3180.5|3179.5|28350
1589366700000|2020-05-13 10:45:00|3180|3179.5|3179|3178|3183.5|3182|3177|3176|18527
1589367000000|2020-05-13 10:50:00|3178.5|3178.5|3181|3180.5|3182|3181.5|3177|3176.5|17117
1589367300000|2020-05-13 10:55:00|3181.5|3181|3183.5|3183|3185|3184.5|3180.5|3179.5|22638
1589367600000|2020-05-13 11:00:00|3183|3182.5|3179.5|3178.5|3183.5|3182.5|3177.5|3176.5|13235
1589367900000|2020-05-13 11:05:00|3179|3178|3174.5|3174|3179.5|3178|3173|3172|10938
1589368200000|2020-05-13 11:10:00|3174|3173.5|3180.5|3179.5|3180.5|3179.5|3174|3173|11645
1589368500000|2020-05-13 11:15:00|3180|3179|3178|3177.5|3180|3179|3176|3175.5|4238
1589368800000|2020-05-13 11:20:00|3177.5|3177|3180.5|3179.5|3181|3180.5|3177|3176|21059
1589369100000|2020-05-13 11:25:00|3181|3180|3182.5|3181.5|3184|3183.5|3180|3179.5|26428
1589369400000|2020-05-13 11:30:00|3183|3182|3182|3181|3183|3182.5|3179.5|3179|12169
1589369700000|2020-05-13 11:35:00|3181.5|3181.5|3181.5|3180.5|3182.5|3182|3176|3175|37859
1589370000000|2020-05-13 11:40:00|3181|3180|3181.5|3180.5|3183|3182.5|3180|3179|70399
1589370300000|2020-05-13 11:45:00|3182|3181|3190.5|3190|3194|3193|3181.5|3181|61624
1589370600000|2020-05-13 11:50:00|3191.5|3190.5|3186.5|3186|3194|3192.5|3186.5|3185.5|18189
1589370900000|2020-05-13 11:55:00|3187|3185.5|3184|3183|3190|3189.5|3183.5|3182.5|14062
1589371200000|2020-05-13 12:00:00|3184.5|3183.5|3181|3180.5|3188|3187|3181|3180.5|47586
1589371500000|2020-05-13 12:05:00|3181.5|3181|3179.5|3178|3183|3182|3178|3177.5|28025
1589371800000|2020-05-13 12:10:00|3179|3177.5|3181.5|3180.5|3183.5|3183|3177.5|3176.5|10976
1589372100000|2020-05-13 12:15:00|3182|3181|3181.5|3180.5|3183|3182|3177.5|3177|12709
1589372400000|2020-05-13 12:20:00|3181|3181|3183|3182.5|3184|3183.5|3179|3178.5|13946
1589372700000|2020-05-13 12:25:00|3183.5|3183|3180.5|3179.5|3184.5|3183.5|3179.5|3178.5|10120
1589373000000|2020-05-13 12:30:00|3180|3179|3176.5|3175.5|3181.5|3180.5|3176|3175|12052
1589373300000|2020-05-13 12:35:00|3176|3175|3172.5|3172|3176|3175|3168.5|3167.5|19000
1589373600000|2020-05-13 12:40:00|3173|3172.5|3178|3177.5|3181.5|3180.5|3173|3172.5|18586
1589373900000|2020-05-13 12:45:00|3178.5|3178|3178|3177|3183|3182|3177|3176|16581
1589374200000|2020-05-13 12:50:00|3178.5|3177.5|3180.5|3179.5|3184|3183|3177|3176.5|22383
1589374500000|2020-05-13 12:55:00|3180|3179|3175|3174|3183|3181.5|3174.5|3173.5|16209
1589374800000|2020-05-13 13:00:00|3174.5|3173.5|3162.5|3162|3174.5|3173.5|3161.5|3161|42929
1589375100000|2020-05-13 13:05:00|3163|3162.5|3159.5|3159|3170.5|3169.5|3155|3154.5|41054
1589375400000|2020-05-13 13:10:00|3160|3159.5|3169|3167.5|3170.5|3169|3159.5|3158|22741
1589375700000|2020-05-13 13:15:00|3169.5|3168|3173|3172|3174|3173|3167.5|3166|36071
1589376000000|2020-05-13 13:20:00|3172.5|3171|3168|3167|3178.5|3177.5|3166.5|3165.5|16313
1589376300000|2020-05-13 13:25:00|3168.5|3167.5|3173|3172.5|3176.5|3175.5|3166|3165|34098
1589376600000|2020-05-13 13:30:00|3172.5|3172|3153|3152|3175.5|3174.5|3151|3150|94333
1589376900000|2020-05-13 13:35:00|3152.5|3151.5|3141|3139.5|3152.5|3151.5|3131.5|3131|199009
1589377200000|2020-05-13 13:40:00|3140.5|3140|3136|3135.5|3146|3144.5|3133|3131.5|90128
1589377500000|2020-05-13 13:45:00|3137|3135|3144|3143|3149.5|3148.5|3135|3133.5|62448
1589377800000|2020-05-13 13:50:00|3143|3142.5|3137.5|3136.5|3143.5|3142.5|3131.5|3131|74637
1589378100000|2020-05-13 13:55:00|3137|3137|3141.5|3139|3147.5|3146|3128.5|3127.5|136718
1589378400000|2020-05-13 14:00:00|3141|3138|3140.5|3139.5|3150|3149|3135.5|3134.5|61385
1589378700000|2020-05-13 14:05:00|3141|3140|3137.5|3136.5|3147.5|3147|3134|3133|54771
1589379000000|2020-05-13 14:10:00|3138|3137|3133|3132.5|3145|3144|3132.5|3131.5|42983
1589379300000|2020-05-13 14:15:00|3132.5|3132|3123|3122|3137.5|3136|3121.5|3121|110120
1589379600000|2020-05-13 14:20:00|3122.5|3121.5|3122|3121.5|3129|3128.5|3120|3119|58738
1589379900000|2020-05-13 14:25:00|3122.5|3122|3132.5|3131.5|3134|3133|3119.5|3119|32612
1589380200000|2020-05-13 14:30:00|3133|3132|3137|3136|3150|3149.5|3132.5|3131.5|282199
1589380500000|2020-05-13 14:35:00|3137.5|3136.5|3137.5|3136.5|3139|3138|3128.5|3128|68574
1589380800000|2020-05-13 14:40:00|3138.5|3137|3128|3126.5|3142|3141|3123|3122.5|49181
1589381100000|2020-05-13 14:45:00|3127.5|3127|3117.5|3116.5|3132|3131|3117|3116.5|84423
1589381400000|2020-05-13 14:50:00|3117|3116|3132|3131|3132.5|3131|3117|3116|85937
1589381700000|2020-05-13 14:55:00|3131.5|3131.5|3119.5|3118.5|3131.5|3131.5|3118.5|3118|84024
1589382000000|2020-05-13 15:00:00|3119|3118|3123|3122.5|3123.5|3122.5|3115.5|3115|62077
1589382300000|2020-05-13 15:05:00|3122.5|3122|3121|3120|3129.5|3128.5|3117|3116|111414
1589382600000|2020-05-13 15:10:00|3121.5|3120.5|3128.5|3127.5|3132|3131.5|3121|3120|144729
1589382900000|2020-05-13 15:15:00|3128|3128|3116|3115.5|3134.5|3133.5|3115.5|3115|81827
1589383200000|2020-05-13 15:20:00|3115.5|3115|3103.5|3103|3117|3116.5|3102.5|3102|211866
1589383500000|2020-05-13 15:25:00|3103|3102.5|3111.5|3110.5|3115|3113.5|3101.5|3100.5|171161
1589439600000|2020-05-14 07:00:00|3081|3079|3056|3053|3081|3079|3041|3039|347207
1589439900000|2020-05-14 07:05:00|3055.5|3054|3058|3057|3070|3066.5|3055|3053|85356
1589440200000|2020-05-14 07:10:00|3057.5|3056|3074.5|3073.5|3079|3078.5|3053|3052|58533
1589440500000|2020-05-14 07:15:00|3074|3074|3088.5|3087|3090|3088.5|3071|3069.5|60654
1589440800000|2020-05-14 07:20:00|3089|3088|3096.5|3095.5|3099|3098.5|3083.5|3082|44227
1589441100000|2020-05-14 07:25:00|3096|3095|3071|3069.5|3099.5|3098|3067|3065.5|52967
1589441400000|2020-05-14 07:30:00|3071.5|3070|3072.5|3071|3080.5|3078.5|3065|3063|37333
1589441700000|2020-05-14 07:35:00|3072|3070.5|3086.5|3084.5|3087.5|3086.5|3069.5|3067.5|35087
1589442000000|2020-05-14 07:40:00|3086|3084|3081|3079.5|3086|3084|3077.5|3075|20086
1589442300000|2020-05-14 07:45:00|3081.5|3080|3078|3076|3088|3086|3077|3075|98017
1589442600000|2020-05-14 07:50:00|3078.5|3076.5|3063.5|3062|3079.5|3078.5|3061.5|3060|58766
1589442900000|2020-05-14 07:55:00|3064|3062.5|3062.5|3061.5|3076|3074.5|3061.5|3061|68711
1589443200000|2020-05-14 08:00:00|3063.5|3062|3054.5|3053.5|3064.5|3062.5|3049.5|3048.5|135310
1589443500000|2020-05-14 08:05:00|3054|3053|3050|3048.5|3054.5|3053.5|3038|3036.5|136343
1589443800000|2020-05-14 08:10:00|3049.5|3048|3053.5|3053|3056|3055|3046|3045|70548
1589444100000|2020-05-14 08:15:00|3054|3052.5|3048.5|3048|3055.5|3054.5|3046|3045|89588
1589444400000|2020-05-14 08:20:00|3049|3048.5|3061|3060|3061|3060.5|3048.5|3047|43512
1589444700000|2020-05-14 08:25:00|3061.5|3061|3065.5|3064.5|3066|3065|3057.5|3056.5|55041
1589445000000|2020-05-14 08:30:00|3066|3064|3052|3051.5|3066|3065.5|3050|3049|59245
1589445300000|2020-05-14 08:35:00|3052.5|3052|3051.5|3050.5|3057.5|3056|3050.5|3050|45365
1589445600000|2020-05-14 08:40:00|3051|3050|3040|3039|3053|3052|3037.5|3037|81699
1589445900000|2020-05-14 08:45:00|3039.5|3039.5|3043.5|3042|3045|3043.5|3031|3030|87550
1589446200000|2020-05-14 08:50:00|3044|3042.5|3051.5|3050|3051.5|3051|3041.5|3040.5|64081
1589446500000|2020-05-14 08:55:00|3051|3050.5|3055.5|3054.5|3059|3058|3050|3048.5|30284
1589446800000|2020-05-14 09:00:00|3054|3053|3049.5|3048|3054|3053|3045|3044|40040
1589447100000|2020-05-14 09:05:00|3050|3048.5|3047.5|3046.5|3055|3054.5|3046|3045|38268
1589447400000|2020-05-14 09:10:00|3048|3047|3053.5|3053|3055|3054.5|3047|3046|32522
1589447700000|2020-05-14 09:15:00|3054|3053.5|3053.5|3052.5|3060|3059|3053|3052|22810
1589448000000|2020-05-14 09:20:00|3053|3053|3052|3050.5|3058.5|3057.5|3050.5|3050|34682
1589448300000|2020-05-14 09:25:00|3051.5|3051|3048.5|3048|3055.5|3054.5|3046|3045|62474
1589448600000|2020-05-14 09:30:00|3048|3047.5|3049|3048|3053|3052|3044.5|3044|43226
1589448900000|2020-05-14 09:35:00|3048.5|3047.5|3052.5|3051.5|3057|3056|3048.5|3047.5|86048
1589449200000|2020-05-14 09:40:00|3052|3052|3048.5|3047.5|3055|3054.5|3046|3045|44263
1589449500000|2020-05-14 09:45:00|3049|3048|3054|3053|3057|3056|3047|3046|35478
1589449800000|2020-05-14 09:50:00|3053.5|3053.5|3058.5|3058|3062.5|3061.5|3053.5|3053|44082
1589450100000|2020-05-14 09:55:00|3058|3057.5|3070|3069.5|3071|3070|3056.5|3055.5|38611
1589450400000|2020-05-14 10:00:00|3070.5|3070|3060|3059.5|3071|3070|3059|3058|58850
1589450700000|2020-05-14 10:05:00|3060.5|3059|3047.5|3047|3064|3063|3047.5|3047|68446
1589451000000|2020-05-14 10:10:00|3047|3046.5|3035|3034|3047|3046.5|3034|3033|104992
1589451300000|2020-05-14 10:15:00|3034.5|3033.5|3036.5|3036|3041|3039.5|3033.5|3033|56691
1589451600000|2020-05-14 10:20:00|3037|3036.5|3035.5|3035|3038.5|3037.5|3029.5|3029|105297
1589451900000|2020-05-14 10:25:00|3035|3034|3029|3028|3035.5|3035|3024|3023.5|66760
1589452200000|2020-05-14 10:30:00|3029.5|3028.5|3020|3019|3032|3031.5|3020|3019|89859
1589452500000|2020-05-14 10:35:00|3020.5|3019.5|3023.5|3023|3024|3023.5|3015.5|3015|55843
1589452800000|2020-05-14 10:40:00|3023|3022.5|3022|3021.5|3027|3026|3019.5|3018.5|40558
1589453100000|2020-05-14 10:45:00|3022.5|3021|3017.5|3017|3027.5|3026.5|3017|3016|34146
1589453400000|2020-05-14 10:50:00|3017|3016.5|3020.5|3020|3024|3023|3014.5|3014|37091
1589453700000|2020-05-14 10:55:00|3021|3020.5|3030.5|3030|3031.5|3030|3018|3017|32456
1589454000000|2020-05-14 11:00:00|3031|3030.5|3033.5|3032|3038|3036.5|3030.5|3030.5|41233
1589454300000|2020-05-14 11:05:00|3033|3031|3030|3029|3034|3033|3027.5|3026.5|25777
1589454600000|2020-05-14 11:10:00|3029.5|3029.5|3028.5|3027.5|3033.5|3033|3026|3025.5|65858
1589454900000|2020-05-14 11:15:00|3028|3027|3025.5|3025|3028.5|3028|3024|3023.5|28552
1589455200000|2020-05-14 11:20:00|3025|3024.5|3025|3024.5|3025.5|3025|3019.5|3018|87116
1589455500000|2020-05-14 11:25:00|3024.5|3024|3015.5|3014.5|3025|3024.5|3015.5|3014.5|89803
1589455800000|2020-05-14 11:30:00|3015|3014|3012|3011.5|3018|3017.5|3009|3008|133656
1589456100000|2020-05-14 11:35:00|3011.5|3011|3015.5|3014.5|3017|3016.5|3009|3008|45145
1589456400000|2020-05-14 11:40:00|3015|3014|3004.5|3003.5|3015.5|3014|3003.5|3003|83067
1589456700000|2020-05-14 11:45:00|3004|3004|3008.5|3007.5|3011.5|3011|3004|3003.5|49910
1589457000000|2020-05-14 11:50:00|3008|3007|3006.5|3005.5|3012|3009|3005.5|3004.5|55969
1589457300000|2020-05-14 11:55:00|3006|3005|3004|3003.5|3007.5|3007|2997.5|2997|345826
1589457600000|2020-05-14 12:00:00|3003.5|3003|2999|2998|3005.5|3004.5|2997.5|2997|94034
1589457900000|2020-05-14 12:05:00|2998.5|2998.5|2991.5|2991|3000|2999|2990.5|2990|117154
1589458200000|2020-05-14 12:10:00|2992|2991.5|2989.5|2989|2994|2993|2987|2986|99864
1589458500000|2020-05-14 12:15:00|2989|2988.5|2988.5|2987.5|2999|2997.5|2986|2985|89095
1589458800000|2020-05-14 12:20:00|2988|2987|2986.5|2985.5|2988.5|2987.5|2980.5|2980|112820
1589459100000|2020-05-14 12:25:00|2986|2985|2989|2988.5|2989|2988.5|2982|2981.5|65146
1589459400000|2020-05-14 12:30:00|2988.5|2988|2986.5|2986|2997.5|2997|2984|2983.5|93533
1589459700000|2020-05-14 12:35:00|2986|2985.5|2990|2989.5|2991|2990|2981|2980.5|88722
1589460000000|2020-05-14 12:40:00|2989.5|2989|2983.5|2983|2993|2992|2983.5|2983|73412
1589460300000|2020-05-14 12:45:00|2983|2982.5|2982|2981.5|2991.5|2990.5|2979.5|2979|102842
1589460600000|2020-05-14 12:50:00|2982.5|2982|2995|2994|2996.5|2995.5|2982|2981.5|50783
1589460900000|2020-05-14 12:55:00|2994.5|2993.5|3006|3005|3006.5|3006|2992|2991|37682
1589461200000|2020-05-14 13:00:00|3005.5|3004.5|3009.5|3009|3010|3009.5|2998|2997|43922
1589461500000|2020-05-14 13:05:00|3010|3008.5|3023.5|3023|3024|3023.5|3004.5|3003.5|45118
1589461800000|2020-05-14 13:10:00|3023|3022.5|3022.5|3021.5|3025|3024.5|3017|3016|45540
1589462100000|2020-05-14 13:15:00|3022|3022|3017|3016.5|3023|3022.5|3013|3012|53220
1589462400000|2020-05-14 13:20:00|3017.5|3016|3021.5|3020.5|3023|3022|3015|3014.5|58678
1589462700000|2020-05-14 13:25:00|3021|3021|3013|3012|3025|3024|3012|3011.5|86568
1589463000000|2020-05-14 13:30:00|3012.5|3011.5|2997.5|2996|3019.5|3018.5|2996|2995|120052
1589463300000|2020-05-14 13:35:00|2998|2996.5|2991|2990|3010|3009.5|2990.5|2990|107533
1589463600000|2020-05-14 13:40:00|2990.5|2990.5|2997|2996.5|2997|2996.5|2988|2987|68280
1589463900000|2020-05-14 13:45:00|2997.5|2996|2992|2990.5|3004|3003.5|2991|2990.5|94862
1589464200000|2020-05-14 13:50:00|2991.5|2990|2976.5|2976|2993.5|2992|2975.5|2975|155182
1589464500000|2020-05-14 13:55:00|2976|2975.5|2977|2976.5|2986|2985|2972|2971|172632
1589464800000|2020-05-14 14:00:00|2977.5|2976|2969.5|2969|2983.5|2982|2969|2968|236522
1589465100000|2020-05-14 14:05:00|2970|2969.5|2995.5|2995|2996|2995.5|2968.5|2967.5|135607
1589465400000|2020-05-14 14:10:00|2995|2994.5|2999.5|2998.5|3010|3009|2991|2990.5|202353
1589465700000|2020-05-14 14:15:00|3000|2999|3001.5|3000.5|3008.5|3008|2995|2994|95925
1589466000000|2020-05-14 14:20:00|3001|3000|3000|2999|3006.5|3005.5|2994|2993|87707
1589466300000|2020-05-14 14:25:00|2999.5|2998.5|3005.5|3005|3012.5|3011.5|2999|2998.5|334612
1589466600000|2020-05-14 14:30:00|3006|3005.5|3018.5|3017.5|3020|3019.5|3005.5|3005.5|218018
1589466900000|2020-05-14 14:35:00|3018|3017|3044.5|3043.5|3045|3044|3017|3016|153601
1589467200000|2020-05-14 14:40:00|3044|3043|3033|3032|3046.5|3045.5|3028.5|3027.5|174844
1589467500000|2020-05-14 14:45:00|3032.5|3031.5|3050.5|3049.5|3051.5|3051|3028.5|3027.5|86859
1589467800000|2020-05-14 14:50:00|3050|3049|3055|3054|3064.5|3063|3048|3047.5|91875
1589468100000|2020-05-14 14:55:00|3054.5|3054.5|3047|3045.5|3055.5|3054.5|3033.5|3033|170705
1589468400000|2020-05-14 15:00:00|3046.5|3046|3062|3061|3064|3062.5|3046.5|3046|416756
1589468700000|2020-05-14 15:05:00|3062.5|3061.5|3080.5|3079.5|3086|3085|3062|3061|227818
1589469000000|2020-05-14 15:10:00|3081|3080|3079.5|3078|3085.5|3084.5|3070.5|3070|340373
1589469300000|2020-05-14 15:15:00|3079|3077.5|3085|3084|3092|3091.5|3077.5|3077|167448
1589469600000|2020-05-14 15:20:00|3085.5|3084.5|3065|3064.5|3085.5|3085|3061.5|3060.5|144967
1589469900000|2020-05-14 15:25:00|3065.5|3065|3059.5|3058|3069|3068.5|3055.5|3055|122252
1589526000000|2020-05-15 07:00:00|3146|3140|3170|3165.5|3179.5|3170|3132.5|3126.5|201285
1589526300000|2020-05-15 07:05:00|3168|3165|3129.5|3126|3170|3165.5|3125.5|3125|130658
1589526600000|2020-05-15 07:10:00|3129|3125.5|3120|3117|3142.5|3139.5|3120|3116.5|47990
1589526900000|2020-05-15 07:15:00|3119.5|3116|3127.5|3126|3138.5|3137.5|3112|3110.5|93377
1589527200000|2020-05-15 07:20:00|3127|3126.5|3131|3130.5|3134.5|3132.5|3114.5|3112|39787
1589527500000|2020-05-15 07:25:00|3132|3131|3116|3114.5|3135|3133|3113|3111|37833
1589527800000|2020-05-15 07:30:00|3115.5|3114|3118|3116|3119|3118|3106.5|3105|39601
1589528100000|2020-05-15 07:35:00|3117.5|3115|3132|3131|3133.5|3132.5|3110.5|3110|35616
1589528400000|2020-05-15 07:40:00|3131.5|3130.5|3148.5|3147|3148.5|3147.5|3131.5|3129.5|46623
1589528700000|2020-05-15 07:45:00|3149|3147.5|3142|3141.5|3151|3150.5|3140|3139|58404
1589529000000|2020-05-15 07:50:00|3141.5|3141|3156.5|3156|3157.5|3156.5|3135.5|3134.5|60533
1589529300000|2020-05-15 07:55:00|3157|3155.5|3152.5|3151|3159|3158.5|3151|3150|156259
1589529600000|2020-05-15 08:00:00|3152|3151.5|3152|3151.5|3153.5|3152.5|3144.5|3144|124240
1589529900000|2020-05-15 08:05:00|3151.5|3151|3151|3150.5|3153.5|3152.5|3143|3142|40391
1589530200000|2020-05-15 08:10:00|3151.5|3151|3162.5|3161.5|3163.5|3163|3150|3149|57323
1589530500000|2020-05-15 08:15:00|3163|3162|3162|3161.5|3166.5|3166|3156|3155.5|61991
1589530800000|2020-05-15 08:20:00|3162.5|3162|3147|3146.5|3163.5|3163|3145.5|3144.5|35292
1589531100000|2020-05-15 08:25:00|3146.5|3145.5|3156.5|3156|3161|3160|3146.5|3145|29796
1589531400000|2020-05-15 08:30:00|3156|3155.5|3156|3155|3162.5|3161.5|3156|3155|24992
1589531700000|2020-05-15 08:35:00|3155.5|3155.5|3146.5|3145.5|3160|3159.5|3146|3145|38185
1589532000000|2020-05-15 08:40:00|3146|3146|3138|3137.5|3148.5|3148|3138|3137|31607
1589532300000|2020-05-15 08:45:00|3138.5|3138|3141.5|3140.5|3145|3144.5|3133|3132|50849
1589532600000|2020-05-15 08:50:00|3141|3140|3146|3145|3149.5|3148.5|3137|3136.5|26592
1589532900000|2020-05-15 08:55:00|3145.5|3145.5|3150|3149.5|3150|3149.5|3144|3143|34278
1589533200000|2020-05-15 09:00:00|3150.5|3150|3148.5|3147.5|3152|3151|3146.5|3145|28957
1589533500000|2020-05-15 09:05:00|3148|3147|3155.5|3155|3158|3157.5|3148|3147|36761
1589533800000|2020-05-15 09:10:00|3156|3155.5|3151.5|3150.5|3161.5|3161|3151|3150.5|50296
1589534100000|2020-05-15 09:15:00|3152|3151|3157.5|3156.5|3158|3157.5|3150|3149|33185
1589534400000|2020-05-15 09:20:00|3158|3157|3145|3144.5|3161.5|3161|3143.5|3142.5|47099
1589534700000|2020-05-15 09:25:00|3145.5|3145|3148|3147|3149|3148|3144|3143.5|21032
1589535000000|2020-05-15 09:30:00|3148.5|3147.5|3154.5|3153.5|3156.5|3156|3148|3147|32004
1589535300000|2020-05-15 09:35:00|3154|3153|3148.5|3148|3155.5|3154.5|3143|3142|48175
1589535600000|2020-05-15 09:40:00|3149|3147.5|3138|3137|3149.5|3149|3135.5|3135|33586
1589535900000|2020-05-15 09:45:00|3138.5|3137.5|3142.5|3141.5|3146.5|3145.5|3135.5|3135|44836
1589536200000|2020-05-15 09:50:00|3143|3142|3132.5|3132|3148.5|3147.5|3131.5|3131|293645
1589536500000|2020-05-15 09:55:00|3133|3131.5|3133|3132.5|3135.5|3134.5|3128|3127|234079
1589536800000|2020-05-15 10:00:00|3133.5|3132|3124.5|3123.5|3134|3133.5|3118.5|3118|60105
1589537100000|2020-05-15 10:05:00|3125|3124|3137.5|3136.5|3138|3137.5|3123|3122|29164
1589537400000|2020-05-15 10:10:00|3137|3136|3134|3133.5|3138|3137|3132|3131|21809
1589537700000|2020-05-15 10:15:00|3134.5|3133|3136|3135.5|3139|3138.5|3133|3132|27624
1589538000000|2020-05-15 10:20:00|3136.5|3136|3131|3130|3136.5|3136|3130.5|3130|38782
1589538300000|2020-05-15 10:25:00|3131.5|3130.5|3127.5|3127|3135|3134.5|3127.5|3126.5|13186
1589538600000|2020-05-15 10:30:00|3127|3126.5|3106.5|3105.5|3127|3126.5|3105.5|3105|45302
1589538900000|2020-05-15 10:35:00|3106|3105|3094|3093|3107|3106|3091.5|3091|92670
1589539200000|2020-05-15 10:40:00|3093.5|3092.5|3103|3102.5|3104|3103|3088|3087|160913
1589539500000|2020-05-15 10:45:00|3104|3103|3100|3099|3104|3103|3097|3096|32701
1589539800000|2020-05-15 10:50:00|3099.5|3098.5|3091.5|3091|3100|3099|3090.5|3090|25311
1589540100000|2020-05-15 10:55:00|3092|3091.5|3085.5|3085|3094.5|3093.5|3084|3083|38552
1589540400000|2020-05-15 11:00:00|3086|3085.5|3072.5|3071|3088|3087|3066.5|3065|70840
1589540700000|2020-05-15 11:05:00|3073|3070.5|3074.5|3073.5|3078.5|3077.5|3070|3069.5|225689
1589541000000|2020-05-15 11:10:00|3075|3074.5|3091|3089.5|3092|3091|3072.5|3072|21409
1589541300000|2020-05-15 11:15:00|3091.5|3090|3096|3095|3099.5|3099|3090.5|3089.5|37479
1589541600000|2020-05-15 11:20:00|3095.5|3094|3097.5|3096.5|3100|3099|3087.5|3086|21437
1589541900000|2020-05-15 11:25:00|3097|3096|3093.5|3092.5|3099|3098|3091.5|3090.5|14782
1589542200000|2020-05-15 11:30:00|3094|3093|3081|3080.5|3095.5|3094.5|3080|3079|14666
1589542500000|2020-05-15 11:35:00|3080.5|3080|3074|3073.5|3084|3083|3073.5|3073|20412
1589542800000|2020-05-15 11:40:00|3073.5|3073|3076.5|3076|3077.5|3076.5|3071|3070|43939
1589543100000|2020-05-15 11:45:00|3076|3075.5|3079|3078|3084.5|3083.5|3075.5|3075|27022
1589543400000|2020-05-15 11:50:00|3078.5|3077.5|3082.5|3081.5|3089.5|3088.5|3077|3076|22895
1589543700000|2020-05-15 11:55:00|3083|3082|3081|3080|3085.5|3084.5|3076|3075.5|21240
1589544000000|2020-05-15 12:00:00|3080.5|3079.5|3069|3068|3083|3082.5|3067|3066.5|30477
1589544300000|2020-05-15 12:05:00|3068.5|3067|3086.5|3086|3089|3088|3064.5|3064|33085
1589544600000|2020-05-15 12:10:00|3087.5|3086.5|3097|3096|3098.5|3097|3084.5|3083|22228
1589544900000|2020-05-15 12:15:00|3096.5|3095.5|3098.5|3097.5|3102|3101.5|3091.5|3090.5|18011
1589545200000|2020-05-15 12:20:00|3099|3098|3096.5|3095.5|3102|3101|3090|3089|24885
1589545500000|2020-05-15 12:25:00|3096|3095|3093|3092|3096|3095|3090.5|3090|22892
1589545800000|2020-05-15 12:30:00|3092.5|3091.5|3079|3078|3093|3091.5|3077.5|3076|60912
1589546100000|2020-05-15 12:35:00|3078.5|3077.5|3082|3081.5|3084|3083|3072|3071|33518
1589546400000|2020-05-15 12:40:00|3081.5|3081|3084.5|3084|3088.5|3087|3081|3080|31742
1589546700000|2020-05-15 12:45:00|3085|3084.5|3090.5|3090|3093|3092|3085|3084.5|27564
1589547000000|2020-05-15 12:50:00|3090|3089.5|3112|3110.5|3112.5|3110.5|3089|3088.5|49171
1589547300000|2020-05-15 12:55:00|3111.5|3111|3109|3108.5|3115|3114.5|3107.5|3107|55423
1589547600000|2020-05-15 13:00:00|3109.5|3109|3099.5|3099|3113|3111|3099|3098|61798
1589547900000|2020-05-15 13:05:00|3099|3098.5|3095|3094|3102|3101|3093|3092|73890
1589548200000|2020-05-15 13:10:00|3094.5|3093.5|3099|3098.5|3101.5|3100.5|3093.5|3093|31570
1589548500000|2020-05-15 13:15:00|3098.5|3098|3108.5|3108|3111|3110|3098.5|3097.5|44797
1589548800000|2020-05-15 13:20:00|3109|3108.5|3117.5|3117|3118.5|3117.5|3109|3108.5|13403
1589549100000|2020-05-15 13:25:00|3118|3117.5|3104.5|3103.5|3119.5|3118.5|3102.5|3101.5|30860
1589549400000|2020-05-15 13:30:00|3105|3104|3085.5|3084.5|3114|3112.5|3082.5|3081.5|80259
1589549700000|2020-05-15 13:35:00|3086|3085|3113|3112|3113.5|3112|3078|3077.5|116231
1589550000000|2020-05-15 13:40:00|3113.5|3112.5|3124|3123.5|3126|3124.5|3107.5|3105.5|240052
1589550300000|2020-05-15 13:45:00|3124.5|3124|3109|3108|3125.5|3124.5|3108|3107|97996
1589550600000|2020-05-15 13:50:00|3109.5|3108.5|3123|3122|3127|3125.5|3109.5|3108.5|219907
1589550900000|2020-05-15 13:55:00|3122.5|3122.5|3108|3106.5|3124|3123.5|3107|3106|103548
1589551200000|2020-05-15 14:00:00|3108.5|3107|3110|3109|3124.5|3124|3101.5|3100|160673
1589551500000|2020-05-15 14:05:00|3110.5|3109.5|3123.5|3123|3126|3125|3108|3107|136464
1589551800000|2020-05-15 14:10:00|3124|3122.5|3144|3143|3144|3143|3121|3120|76647
1589552100000|2020-05-15 14:15:00|3143.5|3142.5|3138.5|3138|3149|3148|3138.5|3137|76049
1589552400000|2020-05-15 14:20:00|3139|3138.5|3129.5|3129|3145.5|3145|3129|3128.5|107749
1589552700000|2020-05-15 14:25:00|3129|3128.5|3132|3131|3138|3137|3129|3128|136474
1589553000000|2020-05-15 14:30:00|3131.5|3131.5|3130.5|3129.5|3138|3137|3129|3128|83690
1589553300000|2020-05-15 14:35:00|3130|3129|3132|3130.5|3134|3133|3120.5|3120|116891
1589553600000|2020-05-15 14:40:00|3132.5|3131|3125.5|3124.5|3133|3132|3122.5|3121|62088
1589553900000|2020-05-15 14:45:00|3125|3124|3119|3118|3130|3129.5|3117.5|3116.5|79331
1589554200000|2020-05-15 14:50:00|3118.5|3118.5|3097|3096.5|3118.5|3118.5|3097|3096|89314
1589554500000|2020-05-15 14:55:00|3097.5|3097|3090.5|3089.5|3099.5|3099|3089.5|3088.5|114831
1589554800000|2020-05-15 15:00:00|3090|3090|3076.5|3076|3091.5|3090.5|3072|3071|178186
1589555100000|2020-05-15 15:05:00|3076|3075.5|3074.5|3073.5|3078|3077.5|3066.5|3066|146061
1589555400000|2020-05-15 15:10:00|3074|3073|3066|3065|3074.5|3073.5|3057|3056.5|171917
1589555700000|2020-05-15 15:15:00|3065.5|3064.5|3067|3065.5|3071|3070|3062.5|3062|172206
1589556000000|2020-05-15 15:20:00|3066.5|3065|3069|3068.5|3073.5|3072.5|3064|3063|115040
1589556300000|2020-05-15 15:25:00|3068.5|3068|3077|3076|3081.5|3081|3068|3067.5|113436
1589785200000|2020-05-18 07:00:00|4522|3202|3215|3212.5|4522|3214.5|3198.5|3192.5|494194
1589785500000|2020-05-18 07:05:00|3214.5|3212|3208.5|3208|3215|3214.5|3205|3204|189535
1589785800000|2020-05-18 07:10:00|3209|3207.5|3208|3206.5|3213.5|3213|3201.5|3200.5|82769
1589786100000|2020-05-18 07:15:00|3209|3207|3210|3208|3213.5|3212.5|3202|3201|71218
1589786400000|2020-05-18 07:20:00|3209.5|3207.5|3224|3223|3227.5|3226|3209|3207.5|202282
1589786700000|2020-05-18 07:25:00|3223.5|3223.5|3228.5|3227.5|3228.5|3227.5|3219|3218.5|69981
1589787000000|2020-05-18 07:30:00|3228|3227|3237|3236.5|3241|3239.5|3222|3221.5|108235
1589787300000|2020-05-18 07:35:00|3237.5|3237|3232.5|3231.5|3243.5|3242.5|3226.5|3225.5|130295
1589787600000|2020-05-18 07:40:00|3233|3232|3237|3235.5|3239|3238.5|3227|3226|56635
1589787900000|2020-05-18 07:45:00|3237.5|3236|3239|3238|3243.5|3242.5|3231.5|3230.5|72443
1589788200000|2020-05-18 07:50:00|3240|3238.5|3248|3247.5|3250|3249|3239.5|3238|79328
1589788500000|2020-05-18 07:55:00|3248.5|3248|3271|3270.5|3271|3270.5|3248.5|3247.5|232186
1589788800000|2020-05-18 08:00:00|3272|3271|3274|3273.5|3282|3281.5|3269|3268|184464
1589789100000|2020-05-18 08:05:00|3273.5|3273|3275.5|3274.5|3276|3275.5|3267.5|3267|141005
1589789400000|2020-05-18 08:10:00|3276|3275|3272|3271.5|3280|3279.5|3269|3268|71240
1589789700000|2020-05-18 08:15:00|3272.5|3272|3260|3259|3276|3275.5|3259|3258.5|110963
1589790000000|2020-05-18 08:20:00|3260.5|3259.5|3256|3254.5|3261.5|3261|3250.5|3250|56450
1589790300000|2020-05-18 08:25:00|3256.5|3255|3249|3248.5|3259|3257.5|3248.5|3248|34885
1589790600000|2020-05-18 08:30:00|3250|3249|3241.5|3241|3254|3253.5|3241.5|3241|42312
1589790900000|2020-05-18 08:35:00|3241|3240.5|3237|3236|3244|3243.5|3234|3233|37307
1589791200000|2020-05-18 08:40:00|3237.5|3236.5|3233.5|3233|3242|3241.5|3232|3231.5|64749
1589791500000|2020-05-18 08:45:00|3234|3233.5|3232|3231.5|3237|3236|3232|3231.5|36217
1589791800000|2020-05-18 08:50:00|3232.5|3232|3222.5|3221.5|3235|3234.5|3220.5|3220|43803
1589792100000|2020-05-18 08:55:00|3223|3222|3221|3220.5|3223|3222|3215|3214|91488
1589792400000|2020-05-18 09:00:00|3221.5|3221|3221|3220.5|3222.5|3222|3217|3216|66064
1589792700000|2020-05-18 09:05:00|3221.5|3221|3222.5|3221.5|3230|3229|3220.5|3219.5|54268
1589793000000|2020-05-18 09:10:00|3222|3221|3221.5|3220.5|3223.5|3222.5|3218.5|3218|26538
1589793300000|2020-05-18 09:15:00|3222|3221|3223|3222.5|3224.5|3224|3221|3220|34418
1589793600000|2020-05-18 09:20:00|3223.5|3223|3223|3222|3225|3224.5|3221|3220.5|51213
1589793900000|2020-05-18 09:25:00|3223.5|3222.5|3218|3217.5|3223.5|3222.5|3216.5|3216|34638
1589794200000|2020-05-18 09:30:00|3218.5|3217|3211.5|3211|3219|3218|3211|3210.5|27240
1589794500000|2020-05-18 09:35:00|3211|3210.5|3216|3215|3216|3215|3208.5|3207.5|23327
1589794800000|2020-05-18 09:40:00|3215.5|3214.5|3233|3232.5|3233|3232.5|3213.5|3212.5|123969
1589795100000|2020-05-18 09:45:00|3233.5|3233|3248|3247.5|3249|3248.5|3233|3232.5|64243
1589795400000|2020-05-18 09:50:00|3248.5|3248|3255.5|3254.5|3258.5|3257.5|3247|3246.5|79962
1589795700000|2020-05-18 09:55:00|3255|3255|3246|3245|3257.5|3256.5|3244|3243.5|44476
1589796000000|2020-05-18 10:00:00|3246.5|3245.5|3247|3246.5|3251.5|3251|3245.5|3245|47708
1589796300000|2020-05-18 10:05:00|3247.5|3247|3246.5|3246|3252|3251.5|3244.5|3244|49402
1589796600000|2020-05-18 10:10:00|3247|3246.5|3255.5|3255|3255.5|3255|3246.5|3245.5|67028
1589796900000|2020-05-18 10:15:00|3256|3255.5|3257.5|3257|3263.5|3262.5|3252.5|3252|106448
1589797200000|2020-05-18 10:20:00|3258|3257.5|3255|3253.5|3258.5|3257.5|3249.5|3248.5|29165
1589797500000|2020-05-18 10:25:00|3254.5|3254|3260|3259.5|3263|3262.5|3254|3253.5|59546
1589797800000|2020-05-18 10:30:00|3259.5|3258.5|3262.5|3262|3262.5|3262|3254|3253|25301
1589798100000|2020-05-18 10:35:00|3262|3261.5|3266|3265.5|3267|3265.5|3262|3261.5|43241
1589798400000|2020-05-18 10:40:00|3266.5|3266|3270|3269.5|3275|3274|3266|3265.5|121837
1589798700000|2020-05-18 10:45:00|3269.5|3269|3263|3262|3269.5|3269|3259.5|3259|40460
1589799000000|2020-05-18 10:50:00|3264|3262.5|3261|3260.5|3264.5|3263.5|3254.5|3253.5|47644
1589799300000|2020-05-18 10:55:00|3261.5|3261|3267|3266|3267|3266|3259|3258|25192
1589799600000|2020-05-18 11:00:00|3268|3266.5|3268|3267.5|3270.5|3270|3266|3265.5|55387
1589799900000|2020-05-18 11:05:00|3267.5|3267|3271|3270|3272|3271.5|3267.5|3267|44557
1589800200000|2020-05-18 11:10:00|3270.5|3269.5|3277|3276.5|3278|3277.5|3268.5|3268|49046
1589800500000|2020-05-18 11:15:00|3277.5|3277|3277.5|3277|3278.5|3278|3274|3273.5|59469
1589800800000|2020-05-18 11:20:00|3278|3277.5|3278.5|3278|3278.5|3278|3274|3273.5|91281
1589801100000|2020-05-18 11:25:00|3278|3277.5|3278.5|3278|3280|3279.5|3278|3277.5|39372
1589801400000|2020-05-18 11:30:00|3279|3278.5|3275.5|3275|3281.5|3281|3275|3274.5|116815
1589801700000|2020-05-18 11:35:00|3275|3274.5|3276|3275.5|3278.5|3278|3273.5|3273|99463
1589802000000|2020-05-18 11:40:00|3275.5|3275|3289.5|3289|3290|3289.5|3275.5|3275|101921
1589802300000|2020-05-18 11:45:00|3290|3289.5|3320|3319.5|3320|3319.5|3290|3289.5|268432
1589802600000|2020-05-18 11:50:00|3319.5|3319|3314|3313.5|3325|3324.5|3311.5|3310|152592
1589802900000|2020-05-18 11:55:00|3314.5|3314|3312.5|3312|3315|3314|3303|3301.5|89502
1589803200000|2020-05-18 12:00:00|3312|3311.5|3309|3308|3314.5|3314|3308|3307.5|128801
1589803500000|2020-05-18 12:05:00|3308.5|3308.5|3309.5|3308.5|3315|3314|3306|3305.5|65084
1589803800000|2020-05-18 12:10:00|3310|3309|3324|3323|3324|3323|3309.5|3309|126244
1589804100000|2020-05-18 12:15:00|3323.5|3323.5|3312.5|3312|3323.5|3323.5|3311|3310.5|46174
1589804400000|2020-05-18 12:20:00|3312|3311.5|3304.5|3304|3314|3313.5|3298.5|3297.5|74404
1589804700000|2020-05-18 12:25:00|3304|3303.5|3311.5|3310|3314|3313.5|3302.5|3301|133966
1589805000000|2020-05-18 12:30:00|3311|3310.5|3298.5|3297|3311.5|3310.5|3295.5|3295|65600
1589805300000|2020-05-18 12:35:00|3298|3297.5|3303|3301.5|3307|3306.5|3297|3296.5|45089
1589805600000|2020-05-18 12:40:00|3302.5|3301|3301|3300.5|3310.5|3310|3300.5|3299|112963
1589805900000|2020-05-18 12:45:00|3301.5|3301|3300|3299|3302|3301.5|3295.5|3295|55865
1589806200000|2020-05-18 12:50:00|3299.5|3298.5|3299.5|3298.5|3302|3301|3295|3293.5|35385
1589806500000|2020-05-18 12:55:00|3299|3298|3306|3305|3306|3305.5|3299|3298|74881
1589806800000|2020-05-18 13:00:00|3305.5|3304.5|3310|3309|3315|3314.5|3303|3302.5|113727
1589807100000|2020-05-18 13:05:00|3311|3309.5|3304|3303|3313|3312.5|3304|3303|24152
1589807400000|2020-05-18 13:10:00|3303.5|3302.5|3309|3308.5|3314.5|3314|3302.5|3302|49129
1589807700000|2020-05-18 13:15:00|3309.5|3308|3305.5|3305|3312.5|3311.5|3305.5|3304|48550
1589808000000|2020-05-18 13:20:00|3306|3305.5|3309|3308.5|3313|3312.5|3306|3305.5|59539
1589808300000|2020-05-18 13:25:00|3308.5|3308|3309.5|3309|3311.5|3311|3303.5|3303|62827
1589808600000|2020-05-18 13:30:00|3309|3308.5|3318|3317|3322|3321.5|3308|3307|196379
1589808900000|2020-05-18 13:35:00|3318.5|3317.5|3321.5|3320|3325|3324.5|3316.5|3316|113165
1589809200000|2020-05-18 13:40:00|3321|3320.5|3311|3310|3324|3323|3308|3307|125908
1589809500000|2020-05-18 13:45:00|3311.5|3310.5|3312.5|3311.5|3317|3316.5|3305.5|3305|71637
1589809800000|2020-05-18 13:50:00|3313.5|3312|3306|3304.5|3316|3315.5|3303.5|3303|99168
1589810100000|2020-05-18 13:55:00|3305.5|3304|3311.5|3310.5|3315.5|3314.5|3303.5|3303|102225
1589810400000|2020-05-18 14:00:00|3312|3311|3310|3309|3314|3312.5|3304.5|3303.5|142652
1589810700000|2020-05-18 14:05:00|3310.5|3309.5|3302|3301|3314|3313.5|3298.5|3298|160986
1589811000000|2020-05-18 14:10:00|3301.5|3300.5|3295.5|3294|3304|3303|3294|3293.5|77333
1589811300000|2020-05-18 14:15:00|3295|3293.5|3302|3300.5|3302|3301.5|3290|3289.5|103979
1589811600000|2020-05-18 14:20:00|3301.5|3301|3295.5|3295|3303|3302.5|3292.5|3292|67324
1589811900000|2020-05-18 14:25:00|3295|3294.5|3291.5|3291|3298|3297.5|3291.5|3290.5|51572
1589812200000|2020-05-18 14:30:00|3292|3291.5|3300.5|3300|3302.5|3301.5|3291|3290.5|102887
1589812500000|2020-05-18 14:35:00|3301|3300.5|3302|3301.5|3304.5|3304|3297|3296|199302
1589812800000|2020-05-18 14:40:00|3301.5|3301|3300.5|3300|3302.5|3302|3299|3298.5|116439
1589813100000|2020-05-18 14:45:00|3300|3299.5|3300|3299.5|3302|3301|3293|3292.5|179752
1589813400000|2020-05-18 14:50:00|3299.5|3299|3296.5|3296|3301.5|3301|3296|3295.5|86151
1589813700000|2020-05-18 14:55:00|3296|3295.5|3300.5|3300|3303.5|3303|3296|3295.5|173870
1589814000000|2020-05-18 15:00:00|3301|3299.5|3300|3299.5|3306|3305.5|3299|3298.5|148729
1589814300000|2020-05-18 15:05:00|3299.5|3299|3317|3316.5|3317|3316.5|3299|3298.5|151955
1589814600000|2020-05-18 15:10:00|3317.5|3317|3317.5|3316.5|3320|3319.5|3314.5|3314|97827
1589814900000|2020-05-18 15:15:00|3317|3317|3318.5|3318|3319|3318.5|3313.5|3312.5|149382
1589815200000|2020-05-18 15:20:00|3319|3318.5|3322|3321.5|3325|3324.5|3318.5|3318|183666
1589815500000|2020-05-18 15:25:00|3321.5|3321|3325|3323|3333.5|3332.5|3320|3319.5|403128
1589871600000|2020-05-19 07:00:00|4522|3292.5|3329.5|3328.5|4522|3343.5|3327|3292.5|464524
1589871900000|2020-05-19 07:05:00|3330|3329.5|3298|3295.5|3337|3335|3296.5|3295|141966
1589872200000|2020-05-19 07:10:00|3297.5|3295|3320.5|3318|3323|3322|3285.5|3285|212071
1589872500000|2020-05-19 07:15:00|3320|3318.5|3318.5|3317.5|3323|3321.5|3299|3298|167229
1589872800000|2020-05-19 07:20:00|3319|3317|3316.5|3316|3323|3322|3308.5|3306.5|126525
1589873100000|2020-05-19 07:25:00|3317|3316.5|3311|3310|3326.5|3325.5|3309.5|3306.5|82711
1589873400000|2020-05-19 07:30:00|3310.5|3309.5|3272.5|3271|3311|3309.5|3271|3270|151002
1589873700000|2020-05-19 07:35:00|3272|3270.5|3291|3289.5|3291.5|3291|3263|3261|109040
1589874000000|2020-05-19 07:40:00|3291.5|3290|3299.5|3298.5|3303.5|3302.5|3281|3280|91554
1589874300000|2020-05-19 07:45:00|3299|3298|3306|3304|3306|3304|3287.5|3286.5|70698
1589874600000|2020-05-19 07:50:00|3306.5|3305|3290|3288.5|3308|3307.5|3284.5|3284|57402
1589874900000|2020-05-19 07:55:00|3289.5|3289|3304|3303.5|3304|3303.5|3289.5|3288.5|52625
1589875200000|2020-05-19 08:00:00|3304.5|3304|3302.5|3301.5|3326.5|3325.5|3301.5|3300|148219
1589875500000|2020-05-19 08:05:00|3303|3302|3310|3308.5|3313|3312.5|3300.5|3300|96392
1589875800000|2020-05-19 08:10:00|3309|3308|3299|3298|3310|3308.5|3293.5|3292|51827
1589876100000|2020-05-19 08:15:00|3298.5|3297.5|3312.5|3311|3313|3311.5|3295|3293.5|40114
1589876400000|2020-05-19 08:20:00|3312|3311.5|3305|3303.5|3317|3316|3301|3300|96315
1589876700000|2020-05-19 08:25:00|3304.5|3302.5|3308.5|3307.5|3312.5|3311.5|3299.5|3297.5|62937
1589877000000|2020-05-19 08:30:00|3309|3308|3314.5|3313.5|3318.5|3318|3308.5|3307.5|62555
1589877300000|2020-05-19 08:35:00|3314|3314|3307|3306|3314.5|3314|3302.5|3301|48211
1589877600000|2020-05-19 08:40:00|3307.5|3306.5|3325|3324|3327|3326.5|3306|3305|76157
1589877900000|2020-05-19 08:45:00|3324.5|3324.5|3330.5|3330|3337|3336.5|3324|3323|77736
1589878200000|2020-05-19 08:50:00|3331|3330.5|3323|3322|3334.5|3334|3320.5|3320|43974
1589878500000|2020-05-19 08:55:00|3323.5|3321.5|3324.5|3323.5|3327.5|3326|3315.5|3315|47282
1589878800000|2020-05-19 09:00:00|3324|3323|3320|3318.5|3332|3331.5|3319.5|3318|83146
1589879100000|2020-05-19 09:05:00|3319.5|3318|3314.5|3313|3323|3321.5|3313|3312|47643
1589879400000|2020-05-19 09:10:00|3315|3313.5|3311.5|3310.5|3322.5|3321|3308.5|3307.5|79165
1589879700000|2020-05-19 09:15:00|3311|3310|3304.5|3303.5|3311.5|3310.5|3301.5|3301|56258
1589880000000|2020-05-19 09:20:00|3304|3303|3294.5|3293|3304.5|3303|3294|3292.5|52514
1589880300000|2020-05-19 09:25:00|3294|3292.5|3293|3292|3296|3295.5|3289|3288.5|52955
1589880600000|2020-05-19 09:30:00|3292.5|3292.5|3291|3290.5|3294|3293.5|3286.5|3285.5|77497
1589880900000|2020-05-19 09:35:00|3291.5|3291|3282.5|3282|3295|3294.5|3282.5|3281|41934
1589881200000|2020-05-19 09:40:00|3283.5|3282.5|3293.5|3292.5|3295|3294|3282.5|3281.5|52159
1589881500000|2020-05-19 09:45:00|3293|3292|3291.5|3290.5|3295|3294|3287|3286|87618
1589881800000|2020-05-19 09:50:00|3292|3291|3293.5|3292.5|3293.5|3293|3287|3286.5|31175
1589882100000|2020-05-19 09:55:00|3294|3293|3279.5|3278.5|3294|3293|3278.5|3278|82080
1589882400000|2020-05-19 10:00:00|3280|3279|3274.5|3273.5|3280|3279.5|3263.5|3263|81785
1589882700000|2020-05-19 10:05:00|3274|3273|3274.5|3273.5|3277.5|3276.5|3269.5|3268|35902
1589883000000|2020-05-19 10:10:00|3274|3274|3271|3270|3278|3277.5|3270|3269.5|41356
1589883300000|2020-05-19 10:15:00|3271.5|3271|3277.5|3276.5|3283.5|3282.5|3271.5|3270.5|44768
1589883600000|2020-05-19 10:20:00|3277|3276|3277.5|3276.5|3282|3281.5|3274.5|3273|66113
1589883900000|2020-05-19 10:25:00|3277|3275.5|3274|3273.5|3280|3279.5|3271.5|3270|33072
1589884200000|2020-05-19 10:30:00|3273.5|3273|3269|3268.5|3274|3273.5|3264|3263.5|39131
1589884500000|2020-05-19 10:35:00|3268.5|3268|3274|3273|3276.5|3275.5|3266|3265|96974
1589884800000|2020-05-19 10:40:00|3273.5|3273.5|3283.5|3283|3288|3287.5|3272.5|3271.5|53808
1589885100000|2020-05-19 10:45:00|3283|3282.5|3286|3285.5|3289|3288|3282|3281|41551
1589885400000|2020-05-19 10:50:00|3286.5|3285|3279|3277.5|3287|3286|3278|3276.5|40213
1589885700000|2020-05-19 10:55:00|3278.5|3278|3281.5|3280.5|3287.5|3287|3276|3274.5|47979
1589886000000|2020-05-19 11:00:00|3282|3281|3292.5|3291.5|3292.5|3291.5|3280|3279|32923
1589886300000|2020-05-19 11:05:00|3292|3291|3293.5|3292.5|3294.5|3294|3289|3288|32124
1589886600000|2020-05-19 11:10:00|3294|3293|3299|3298|3300|3299.5|3294|3293|46372
1589886900000|2020-05-19 11:15:00|3298.5|3297.5|3303|3302.5|3307|3306.5|3292.5|3292|48225
1589887200000|2020-05-19 11:20:00|3303.5|3302|3301.5|3301|3308|3307.5|3299|3298|39583
1589887500000|2020-05-19 11:25:00|3302|3300.5|3302|3301.5|3308.5|3307.5|3301|3300|47289
1589887800000|2020-05-19 11:30:00|3301.5|3301|3297|3295.5|3303.5|3303|3294|3293|65732
1589888100000|2020-05-19 11:35:00|3296.5|3295|3295|3294|3297|3296|3292.5|3291.5|40151
1589888400000|2020-05-19 11:40:00|3294.5|3294.5|3304.5|3303.5|3304.5|3304|3294|3293|42405
1589888700000|2020-05-19 11:45:00|3304|3303|3313|3311.5|3316|3315.5|3300|3299.5|55825
1589889000000|2020-05-19 11:50:00|3312.5|3311|3302.5|3301|3312.5|3311.5|3300|3299.5|31055
1589889300000|2020-05-19 11:55:00|3302|3300.5|3294.5|3293.5|3304.5|3303.5|3293.5|3292.5|34850
1589889600000|2020-05-19 12:00:00|3295|3294|3291|3290|3299|3298.5|3286.5|3285.5|57492
1589889900000|2020-05-19 12:05:00|3290.5|3289|3291|3290.5|3293|3292.5|3286.5|3285.5|63161
1589890200000|2020-05-19 12:10:00|3291.5|3291|3289|3288.5|3293.5|3293|3287|3286|47168
1589890500000|2020-05-19 12:15:00|3289.5|3289|3289.5|3289|3294|3293.5|3285.5|3285|43320
1589890800000|2020-05-19 12:20:00|3290|3289.5|3290.5|3289.5|3294.5|3294|3287|3286.5|60987
1589891100000|2020-05-19 12:25:00|3291|3290|3298.5|3297|3298.5|3297.5|3289|3288|31331
1589891400000|2020-05-19 12:30:00|3299|3297.5|3303|3302|3308.5|3308|3298.5|3297.5|43596
1589891700000|2020-05-19 12:35:00|3303.5|3301.5|3305.5|3305|3310.5|3310|3302.5|3301.5|40794
1589892000000|2020-05-19 12:40:00|3306|3304.5|3310.5|3310|3314|3313.5|3305|3304|53665
1589892300000|2020-05-19 12:45:00|3310|3309.5|3312.5|3311.5|3314|3313.5|3304.5|3304|56465
1589892600000|2020-05-19 12:50:00|3313|3312|3305.5|3304|3313.5|3313|3302.5|3302|45200
1589892900000|2020-05-19 12:55:00|3305|3304.5|3309.5|3308|3319.5|3319|3305|3304|76367
1589893200000|2020-05-19 13:00:00|3310|3308.5|3306.5|3306|3320.5|3319.5|3304.5|3303|129443
1589893500000|2020-05-19 13:05:00|3307|3306.5|3314.5|3313.5|3320|3319.5|3306.5|3306|46759
1589893800000|2020-05-19 13:10:00|3314|3314|3310.5|3310|3320.5|3319.5|3310|3309|64419
1589894100000|2020-05-19 13:15:00|3310|3309.5|3301.5|3301|3311|3310|3300|3299.5|61986
1589894400000|2020-05-19 13:20:00|3302|3301.5|3306|3305|3308.5|3308|3301.5|3301|37611
1589894700000|2020-05-19 13:25:00|3305.5|3305.5|3301.5|3301|3312|3311.5|3297|3296|176305
1589895000000|2020-05-19 13:30:00|3301|3300.5|3266|3265|3301.5|3301|3263|3262|266482
1589895300000|2020-05-19 13:35:00|3266.5|3265.5|3274.5|3273.5|3279|3278.5|3261.5|3261|206972
1589895600000|2020-05-19 13:40:00|3274|3273|3270|3269|3274|3273|3264.5|3263.5|98961
1589895900000|2020-05-19 13:45:00|3270.5|3269.5|3258|3257.5|3271|3270.5|3255.5|3255|100772
1589896200000|2020-05-19 13:50:00|3258.5|3258|3263|3261.5|3266.5|3266|3256|3255|151983
1589896500000|2020-05-19 13:55:00|3262.5|3262|3277|3276|3281.5|3280.5|3262|3261.5|95240
1589896800000|2020-05-19 14:00:00|3276.5|3275.5|3275|3273.5|3280.5|3280|3266.5|3265.5|54600
1589897100000|2020-05-19 14:05:00|3275.5|3274|3277|3276.5|3282.5|3282|3275|3274|132506
1589897400000|2020-05-19 14:10:00|3276.5|3276|3271.5|3270.5|3279.5|3279|3268.5|3267.5|71571
1589897700000|2020-05-19 14:15:00|3272|3270|3252|3251|3273.5|3273|3250|3249|108407
1589898000000|2020-05-19 14:20:00|3251.5|3251.5|3256|3255.5|3261|3260|3248.5|3248|118320
1589898300000|2020-05-19 14:25:00|3256.5|3256|3255.5|3254|3269|3268.5|3249.5|3249|112809
1589898600000|2020-05-19 14:30:00|3255|3254.5|3250.5|3249.5|3261|3260|3246.5|3245.5|66000
1589898900000|2020-05-19 14:35:00|3251|3250|3244.5|3243.5|3253.5|3253|3236.5|3235.5|84514
1589899200000|2020-05-19 14:40:00|3244|3243|3243|3242|3246|3245|3237.5|3236.5|101650
1589899500000|2020-05-19 14:45:00|3242.5|3241.5|3253|3252.5|3256|3255|3240.5|3240|92284
1589899800000|2020-05-19 14:50:00|3253.5|3253|3263.5|3262.5|3265.5|3264.5|3253.5|3252.5|59213
1589900100000|2020-05-19 14:55:00|3263|3262|3272.5|3271.5|3275.5|3275|3261.5|3260.5|107224
1589900400000|2020-05-19 15:00:00|3273|3271|3283.5|3282|3286.5|3285.5|3270.5|3270|172738
1589900700000|2020-05-19 15:05:00|3284|3282.5|3279.5|3278.5|3286.5|3286|3276.5|3275.5|122486
1589901000000|2020-05-19 15:10:00|3279|3278|3277|3276|3287|3286|3272.5|3272|146026
1589901300000|2020-05-19 15:15:00|3276.5|3275.5|3289|3288|3289.5|3289|3276|3275|157278
1589901600000|2020-05-19 15:20:00|3289.5|3288.5|3290.5|3290|3292|3291|3280|3279|180704
1589901900000|2020-05-19 15:25:00|3291|3290.5|3291.5|3290|3295.5|3295|3288|3287|160772
1589958000000|2020-05-20 07:00:00|3264|3261|3273|3271.5|3276|3275|3256.5|3253.5|59568
1589958300000|2020-05-20 07:05:00|3274|3272|3257.5|3256|3291|3290|3257.5|3256|85473
1589958600000|2020-05-20 07:10:00|3257|3256.5|3248|3246.5|3267|3266.5|3247|3245.5|83278
1589958900000|2020-05-20 07:15:00|3247.5|3246|3249.5|3248.5|3254|3253|3244|3242|45249
1589959200000|2020-05-20 07:20:00|3250.5|3248|3252|3251|3258|3256.5|3246|3244.5|62546
1589959500000|2020-05-20 07:25:00|3251.5|3250.5|3253|3252|3258|3257|3248.5|3247|71446
1589959800000|2020-05-20 07:30:00|3253.5|3252.5|3241.5|3241|3256.5|3255|3241.5|3240.5|49033
1589960100000|2020-05-20 07:35:00|3241|3240.5|3235.5|3234|3246|3244.5|3227|3225.5|73485
1589960400000|2020-05-20 07:40:00|3235|3234.5|3257|3255|3258|3257|3235|3234|44021
1589960700000|2020-05-20 07:45:00|3257.5|3256|3264|3263|3267|3266|3254|3253|37856
1589961000000|2020-05-20 07:50:00|3264.5|3263.5|3251|3249.5|3269.5|3268.5|3250.5|3249|43507
1589961300000|2020-05-20 07:55:00|3250.5|3249|3247.5|3246.5|3251.5|3251|3243.5|3242.5|37460
1589961600000|2020-05-20 08:00:00|3247|3246|3250.5|3249|3260|3259|3243.5|3242.5|52824
1589961900000|2020-05-20 08:05:00|3250|3249.5|3262.5|3261.5|3263|3261.5|3250|3249|30612
1589962200000|2020-05-20 08:10:00|3261.5|3261|3273|3271.5|3274.5|3273|3258|3257|43855
1589962500000|2020-05-20 08:15:00|3273.5|3272|3285.5|3284|3287.5|3286|3273|3272|184622
1589962800000|2020-05-20 08:20:00|3286|3284.5|3285|3284.5|3297|3296|3282|3280|47122
1589963100000|2020-05-20 08:25:00|3285.5|3285|3285.5|3284|3288|3287|3276.5|3275|51764
1589963400000|2020-05-20 08:30:00|3286|3284.5|3271.5|3270.5|3289|3287.5|3271.5|3270.5|25060
1589963700000|2020-05-20 08:35:00|3271|3270|3280|3278.5|3281|3280.5|3271|3270|53799
1589964000000|2020-05-20 08:40:00|3280.5|3279|3273.5|3273|3283|3282.5|3269.5|3268.5|41281
1589964300000|2020-05-20 08:45:00|3274|3273.5|3273|3272|3276.5|3276|3266|3265.5|242783
1589964600000|2020-05-20 08:50:00|3272.5|3271.5|3273.5|3272.5|3277|3276|3271|3270.5|82571
1589964900000|2020-05-20 08:55:00|3273|3272|3275|3274|3278|3276.5|3267.5|3267|472126
1589965200000|2020-05-20 09:00:00|3274.5|3274.5|3271|3270|3277|3276.5|3267.5|3267|23658
1589965500000|2020-05-20 09:05:00|3271.5|3270.5|3272.5|3271.5|3273.5|3272|3263|3262|28537
1589965800000|2020-05-20 09:10:00|3273|3272|3275|3274|3278|3277|3272|3271|27385
1589966100000|2020-05-20 09:15:00|3275.5|3274.5|3268.5|3267|3277|3276|3265|3263.5|22762
1589966400000|2020-05-20 09:20:00|3269|3267.5|3269|3268|3270.5|3269.5|3263|3262.5|20374
1589966700000|2020-05-20 09:25:00|3268.5|3267.5|3272|3271|3276|3275|3266.5|3265.5|189134
1589967000000|2020-05-20 09:30:00|3271.5|3271.5|3266.5|3266|3275|3274|3263.5|3262|37409
1589967300000|2020-05-20 09:35:00|3267|3266.5|3267|3266|3269.5|3268.5|3262.5|3261.5|46335
1589967600000|2020-05-20 09:40:00|3266.5|3265.5|3273|3272.5|3274|3273.5|3264.5|3263.5|30825
1589967900000|2020-05-20 09:45:00|3272.5|3272|3278.5|3277.5|3280|3279|3272|3271.5|27415
1589968200000|2020-05-20 09:50:00|3279|3278|3285|3284.5|3286|3285.5|3278.5|3277.5|27656
1589968500000|2020-05-20 09:55:00|3285.5|3285|3292.5|3291|3297.5|3296.5|3282.5|3281.5|52647
1589968800000|2020-05-20 10:00:00|3292|3291.5|3295|3294|3295.5|3295|3286|3285|324765
1589969100000|2020-05-20 10:05:00|3295.5|3294.5|3297|3296.5|3299|3298|3293.5|3292|41327
1589969400000|2020-05-20 10:10:00|3296.5|3296|3292.5|3292|3297|3296|3288.5|3287|29750
1589969700000|2020-05-20 10:15:00|3292|3291.5|3292.5|3291.5|3294.5|3294|3289.5|3289|47098
1589970000000|2020-05-20 10:20:00|3293|3292|3296.5|3295.5|3298|3297|3292.5|3291.5|210515
1589970300000|2020-05-20 10:25:00|3297|3296|3294.5|3293.5|3298.5|3298|3291.5|3290.5|15184
1589970600000|2020-05-20 10:30:00|3294|3294|3290|3289|3296.5|3295.5|3288|3287|23276
1589970900000|2020-05-20 10:35:00|3289.5|3288.5|3291|3290.5|3292|3290.5|3287.5|3286.5|56623
1589971200000|2020-05-20 10:40:00|3291.5|3291|3285.5|3284.5|3294.5|3294|3283.5|3283|50286
1589971500000|2020-05-20 10:45:00|3285|3284|3279|3278.5|3285.5|3284.5|3276.5|3276|87528
1589971800000|2020-05-20 10:50:00|3279.5|3278|3271|3270.5|3281|3280|3269.5|3268.5|43461
1589972100000|2020-05-20 10:55:00|3270.5|3270|3275.5|3274.5|3279.5|3278.5|3270.5|3269.5|36355
1589972400000|2020-05-20 11:00:00|3275|3274|3274.5|3274|3277|3276|3273|3271.5|29711
1589972700000|2020-05-20 11:05:00|3274|3273.5|3270|3269|3276.5|3275.5|3269|3268.5|17277
1589973000000|2020-05-20 11:10:00|3270.5|3269.5|3269.5|3268.5|3272.5|3271.5|3266.5|3265|36398
1589973300000|2020-05-20 11:15:00|3270|3269|3271|3270.5|3272.5|3271.5|3267.5|3266.5|41645
1589973600000|2020-05-20 11:20:00|3271.5|3270|3271|3270|3273.5|3272.5|3266|3265|20130
1589973900000|2020-05-20 11:25:00|3270.5|3269.5|3268.5|3268|3271|3270.5|3265.5|3265|30227
1589974200000|2020-05-20 11:30:00|3268|3267.5|3270.5|3269.5|3273|3272|3267.5|3266.5|34961
1589974500000|2020-05-20 11:35:00|3270|3269|3275|3274.5|3276|3275.5|3268.5|3268|43707
1589974800000|2020-05-20 11:40:00|3274.5|3274|3280|3278.5|3280|3279.5|3273.5|3273|44772
1589975100000|2020-05-20 11:45:00|3279.5|3279|3279|3278|3281|3280.5|3274|3273|35213
1589975400000|2020-05-20 11:50:00|3279.5|3278.5|3280|3279|3283|3282.5|3277|3276.5|39573
1589975700000|2020-05-20 11:55:00|3280.5|3279.5|3284|3283.5|3284.5|3284|3279|3278|24368
1589976000000|2020-05-20 12:00:00|3284.5|3283|3281|3280|3287.5|3286.5|3280|3279|15773
1589976300000|2020-05-20 12:05:00|3281.5|3280.5|3293.5|3292.5|3294|3293|3280.5|3279.5|30587
1589976600000|2020-05-20 12:10:00|3293|3292|3301|3300|3302|3301.5|3292.5|3291.5|130529
1589976900000|2020-05-20 12:15:00|3301.5|3299.5|3304.5|3303.5|3304.5|3303.5|3296|3294.5|26619
1589977200000|2020-05-20 12:20:00|3305|3304|3304.5|3303.5|3309|3308|3299.5|3299|27016
1589977500000|2020-05-20 12:25:00|3305|3304|3306.5|3305.5|3308.5|3307.5|3303.5|3302|37679
1589977800000|2020-05-20 12:30:00|3306|3305|3301|3300|3309.5|3308.5|3300|3299|34746
1589978100000|2020-05-20 12:35:00|3300.5|3300.5|3299|3298|3301|3300.5|3296.5|3296|25229
1589978400000|2020-05-20 12:40:00|3298.5|3297.5|3299.5|3299|3302.5|3302|3297.5|3297|28570
1589978700000|2020-05-20 12:45:00|3299|3298.5|3305|3304|3306|3305.5|3298|3297.5|27174
1589979000000|2020-05-20 12:50:00|3304.5|3304.5|3313|3312|3313.5|3313|3303|3302|93701
1589979300000|2020-05-20 12:55:00|3312.5|3311.5|3313.5|3313|3317.5|3317|3312|3311|62099
1589979600000|2020-05-20 13:00:00|3314|3313.5|3319.5|3318.5|3321|3319.5|3314|3313.5|57674
1589979900000|2020-05-20 13:05:00|3319|3319|3320|3319.5|3320.5|3319.5|3317|3316.5|27591
1589980200000|2020-05-20 13:10:00|3320.5|3319|3320|3319.5|3321|3320|3316|3315.5|182748
1589980500000|2020-05-20 13:15:00|3319.5|3319|3316.5|3315.5|3320.5|3319.5|3316|3315.5|77601
1589980800000|2020-05-20 13:20:00|3317|3316|3321|3320|3327|3326|3316.5|3316|81306
1589981100000|2020-05-20 13:25:00|3320.5|3319.5|3328.5|3327.5|3330|3329|3319.5|3319|68711
1589981400000|2020-05-20 13:30:00|3328|3327|3329|3327.5|3333|3332|3320.5|3320|334990
1589981700000|2020-05-20 13:35:00|3329.5|3328|3328|3327|3332.5|3331.5|3323|3321.5|87031
1589982000000|2020-05-20 13:40:00|3328.5|3327.5|3324.5|3323|3335|3334|3322.5|3321|106193
1589982300000|2020-05-20 13:45:00|3324|3323.5|3337.5|3336|3338|3337|3320.5|3320|108427
1589982600000|2020-05-20 13:50:00|3338|3336.5|3329|3328|3341.5|3341|3326.5|3325.5|97988
1589982900000|2020-05-20 13:55:00|3328.5|3327.5|3332.5|3331.5|3339|3338.5|3323.5|3323|98811
1589983200000|2020-05-20 14:00:00|3333|3332|3338|3337|3342|3341|3328.5|3327|84402
1589983500000|2020-05-20 14:05:00|3338.5|3336.5|3336.5|3335.5|3342.5|3341.5|3334|3333|50503
1589983800000|2020-05-20 14:10:00|3336|3335|3346.5|3345.5|3348.5|3348|3335.5|3335|101427
1589984100000|2020-05-20 14:15:00|3346|3346|3339|3338.5|3346.5|3346|3331.5|3329.5|52317
1589984400000|2020-05-20 14:20:00|3339.5|3339|3337|3335.5|3346|3345|3336|3335|88050
1589984700000|2020-05-20 14:25:00|3337.5|3336|3347.5|3347|3348.5|3347.5|3332|3331|82918
1589985000000|2020-05-20 14:30:00|3348|3347.5|3337|3336|3348|3347.5|3330|3329.5|110530
1589985300000|2020-05-20 14:35:00|3337.5|3336.5|3345.5|3345|3349|3348.5|3335.5|3334.5|126129
1589985600000|2020-05-20 14:40:00|3346|3345.5|3342.5|3341.5|3347.5|3347|3342.5|3341.5|51865
1589985900000|2020-05-20 14:45:00|3343|3341|3355.5|3355|3357|3356|3341.5|3341|145242
1589986200000|2020-05-20 14:50:00|3355|3354.5|3358.5|3357.5|3360|3359.5|3351.5|3350|416740
1589986500000|2020-05-20 14:55:00|3359|3358|3355.5|3355|3361.5|3361|3355|3354|274119
1589986800000|2020-05-20 15:00:00|3356|3355.5|3349|3348|3362|3361.5|3348.5|3347.5|126389
1589987100000|2020-05-20 15:05:00|3348.5|3347.5|3343.5|3343|3352.5|3352|3339.5|3338|186404
1589987400000|2020-05-20 15:10:00|3344|3343.5|3356|3355.5|3356.5|3355.5|3337.5|3336.5|58170
1589987700000|2020-05-20 15:15:00|3355.5|3355|3357|3356.5|3358|3357|3349.5|3348|117095
1589988000000|2020-05-20 15:20:00|3357.5|3357|3355|3354.5|3360|3359.5|3355|3354|99545
1589988300000|2020-05-20 15:25:00|3355.5|3355|3356.5|3355.5|3360|3359.5|3354|3353|319947
1590044400000|2020-05-21 07:00:00|3311.5|3304|3298.5|3297|3317|3312|3282.5|3280.5|134906
1590044700000|2020-05-21 07:05:00|3298|3296.5|3305.5|3303.5|3306|3304.5|3281|3280|55974
1590045000000|2020-05-21 07:10:00|3306|3304|3312.5|3311|3318|3316.5|3304.5|3303|71628
1590045300000|2020-05-21 07:15:00|3312|3310.5|3302.5|3300.5|3314.5|3313.5|3299.5|3298|58271
1590045600000|2020-05-21 07:20:00|3303|3301|3299.5|3299|3306|3304.5|3296|3295|48233
1590045900000|2020-05-21 07:25:00|3299|3298.5|3303|3302|3305|3304|3299|3298.5|44258
1590046200000|2020-05-21 07:30:00|3302.5|3301|3313|3312|3315|3314.5|3293.5|3292|50167
1590046500000|2020-05-21 07:35:00|3313.5|3312.5|3321.5|3320.5|3327|3325.5|3313.5|3312.5|30804
1590046800000|2020-05-21 07:40:00|3321|3320|3310.5|3309.5|3321.5|3320|3307.5|3306.5|33572
1590047100000|2020-05-21 07:45:00|3310|3308.5|3318.5|3316.5|3320|3318.5|3308.5|3308|35692
1590047400000|2020-05-21 07:50:00|3319|3317|3320.5|3319.5|3329|3328.5|3318.5|3317|81749
1590047700000|2020-05-21 07:55:00|3320|3319|3312.5|3312|3321|3320|3311.5|3310.5|20766
1590048000000|2020-05-21 08:00:00|3313|3311.5|3316|3314|3320|3319|3312.5|3311.5|26749
1590048300000|2020-05-21 08:05:00|3315.5|3314.5|3305|3303.5|3315.5|3314.5|3303|3302.5|33805
1590048600000|2020-05-21 08:10:00|3304.5|3304|3303|3302.5|3308.5|3307.5|3303|3302|14395
1590048900000|2020-05-21 08:15:00|3303.5|3301.5|3301|3300|3304|3303.5|3297|3296.5|32115
1590049200000|2020-05-21 08:20:00|3300.5|3300.5|3295|3294.5|3302|3301.5|3293|3292.5|35683
1590049500000|2020-05-21 08:25:00|3294.5|3293.5|3297|3296|3298.5|3297.5|3288|3287|39031
1590049800000|2020-05-21 08:30:00|3296.5|3296.5|3293.5|3292.5|3301|3300|3291|3290|18974
1590050100000|2020-05-21 08:35:00|3293|3293|3296|3295|3298|3297|3289|3288|35437
1590050400000|2020-05-21 08:40:00|3296.5|3295.5|3296.5|3295.5|3298|3297.5|3292|3291.5|20332
1590050700000|2020-05-21 08:45:00|3297|3296|3296|3295.5|3299|3298.5|3293|3292|26882
1590051000000|2020-05-21 08:50:00|3296.5|3296|3307|3306|3310|3309.5|3295|3294|37103
1590051300000|2020-05-21 08:55:00|3307.5|3306.5|3304|3303.5|3310.5|3310|3301|3300|26224
1590051600000|2020-05-21 09:00:00|3304.5|3304|3297|3296|3308|3307|3296.5|3295|34156
1590051900000|2020-05-21 09:05:00|3298|3296.5|3292|3291|3300|3299.5|3289.5|3289|28883
1590052200000|2020-05-21 09:10:00|3291.5|3290.5|3294|3293.5|3296|3295|3288.5|3288|35479
1590052500000|2020-05-21 09:15:00|3293.5|3293|3296|3295|3300|3299|3292.5|3292|93276
1590052800000|2020-05-21 09:20:00|3296.5|3295.5|3306.5|3305.5|3307|3306|3294.5|3293.5|40058
1590053100000|2020-05-21 09:25:00|3306|3305|3312.5|3311|3317|3316.5|3305.5|3304.5|59936
1590053400000|2020-05-21 09:30:00|3312|3311.5|3302|3301|3312|3311.5|3300.5|3299.5|38626
1590053700000|2020-05-21 09:35:00|3301.5|3300.5|3293.5|3293|3303|3302|3291.5|3290.5|150632
1590054000000|2020-05-21 09:40:00|3293|3292.5|3292|3290.5|3295.5|3295|3287.5|3287|24874
1590054300000|2020-05-21 09:45:00|3292.5|3291|3292|3291|3295|3294.5|3288.5|3288|17668
1590054600000|2020-05-21 09:50:00|3291.5|3291.5|3290.5|3290|3295.5|3295|3290|3289.5|18880
1590054900000|2020-05-21 09:55:00|3290|3289.5|3289|3288.5|3296|3295.5|3289|3288.5|24898
1590055200000|2020-05-21 10:00:00|3289.5|3289|3283.5|3282.5|3290|3289|3278.5|3278|47488
1590055500000|2020-05-21 10:05:00|3283|3283|3281|3280|3287|3286|3280.5|3280|16617
1590055800000|2020-05-21 10:10:00|3280.5|3279.5|3288.5|3287.5|3290|3289.5|3278|3277|35142
1590056100000|2020-05-21 10:15:00|3288|3287|3284.5|3284|3290|3289.5|3282|3281|26652
1590056400000|2020-05-21 10:20:00|3285|3283.5|3278|3277|3286.5|3285.5|3276.5|3275.5|43494
1590056700000|2020-05-21 10:25:00|3277.5|3276.5|3283.5|3282.5|3284|3283|3275|3274.5|23062
1590057000000|2020-05-21 10:30:00|3283|3282|3282|3281.5|3285.5|3285|3281.5|3281|7878
1590057300000|2020-05-21 10:35:00|3281.5|3281|3282|3281|3285|3284|3280|3279.5|26773
1590057600000|2020-05-21 10:40:00|3281.5|3281.5|3280|3279.5|3285|3284.5|3280|3279|23881
1590057900000|2020-05-21 10:45:00|3279.5|3279|3282.5|3281.5|3284.5|3283.5|3279.5|3279|18910
1590058200000|2020-05-21 10:50:00|3283|3282|3285.5|3285|3289|3288.5|3282|3281|29915
1590058500000|2020-05-21 10:55:00|3285|3284.5|3287|3286.5|3287.5|3287|3282|3281|17242
1590058800000|2020-05-21 11:00:00|3287.5|3287|3288.5|3288|3290|3289.5|3283.5|3283|18680
1590059100000|2020-05-21 11:05:00|3289|3288.5|3288.5|3288|3289|3288.5|3286.5|3285|19563
1590059400000|2020-05-21 11:10:00|3288|3287.5|3290.5|3290|3292.5|3291.5|3287|3286|34386
1590059700000|2020-05-21 11:15:00|3290|3289.5|3291.5|3290.5|3293|3292.5|3288.5|3288|19426
1590060000000|2020-05-21 11:20:00|3292|3291|3293.5|3292.5|3296.5|3296|3291|3290.5|32284
1590060300000|2020-05-21 11:25:00|3293|3292|3298.5|3297.5|3299.5|3299|3292|3291.5|17674
1590060600000|2020-05-21 11:30:00|3299|3298|3299.5|3298.5|3300.5|3300|3297|3296.5|21389
1590060900000|2020-05-21 11:35:00|3299|3298|3302|3301|3303.5|3303|3298.5|3297.5|18431
1590061200000|2020-05-21 11:40:00|3301.5|3300.5|3297|3296|3301.5|3301|3297|3296|32258
1590061500000|2020-05-21 11:45:00|3296.5|3296.5|3297|3296.5|3298.5|3298|3295|3294|30881
1590061800000|2020-05-21 11:50:00|3298|3296|3295|3294|3298|3297|3293|3292|37503
1590062100000|2020-05-21 11:55:00|3295.5|3294.5|3292.5|3291.5|3295.5|3295|3292.5|3291.5|29741
1590062400000|2020-05-21 12:00:00|3292|3291|3289|3288.5|3292|3291|3287.5|3287|30907
1590062700000|2020-05-21 12:05:00|3289.5|3289|3295.5|3295|3296|3295.5|3289.5|3288.5|46077
1590063000000|2020-05-21 12:10:00|3296|3295.5|3300.5|3300|3300.5|3300|3294|3293.5|33378
1590063300000|2020-05-21 12:15:00|3301|3300.5|3303|3302|3304.5|3304|3300|3299|22140
1590063600000|2020-05-21 12:20:00|3302.5|3301.5|3304.5|3304|3305.5|3305|3301.5|3301|17918
1590063900000|2020-05-21 12:25:00|3304|3303.5|3298.5|3297.5|3304.5|3304|3296.5|3295.5|30054
1590064200000|2020-05-21 12:30:00|3298|3298|3297|3296|3300|3299.5|3294|3293|33285
1590064500000|2020-05-21 12:35:00|3296.5|3296.5|3307.5|3306|3311.5|3311|3295|3294.5|54104
1590064800000|2020-05-21 12:40:00|3307|3306.5|3305.5|3305|3307.5|3307|3300|3299.5|32447
1590065100000|2020-05-21 12:45:00|3306|3304.5|3305|3304|3310.5|3310|3304|3303.5|66003
1590065400000|2020-05-21 12:50:00|3304.5|3304.5|3302|3301|3305|3304.5|3300.5|3299.5|42375
1590065700000|2020-05-21 12:55:00|3301.5|3300.5|3299|3298.5|3301.5|3301|3295.5|3295|24494
1590066000000|2020-05-21 13:00:00|3298.5|3298|3294|3293|3298.5|3298|3291|3290|38578
1590066300000|2020-05-21 13:05:00|3293.5|3292.5|3297|3296|3297|3296.5|3293|3292|12989
1590066600000|2020-05-21 13:10:00|3296.5|3295.5|3309.5|3309|3310|3309.5|3296.5|3295.5|24245
1590066900000|2020-05-21 13:15:00|3310|3309.5|3309.5|3308.5|3310.5|3310|3305.5|3305|39283
1590067200000|2020-05-21 13:20:00|3310|3309|3311|3310|3315|3314|3309.5|3309|70197
1590067500000|2020-05-21 13:25:00|3310.5|3309.5|3319|3318|3319|3318.5|3309|3308|25716
1590067800000|2020-05-21 13:30:00|3318.5|3317.5|3320|3319|3320|3319.5|3306.5|3306|64812
1590068100000|2020-05-21 13:35:00|3320.5|3319.5|3328|3327.5|3330|3329.5|3318.5|3318|49486
1590068400000|2020-05-21 13:40:00|3327.5|3327|3324|3323|3334.5|3333.5|3321|3320|82404
1590068700000|2020-05-21 13:45:00|3324.5|3323.5|3320|3319.5|3326.5|3326|3316.5|3316|86475
1590069000000|2020-05-21 13:50:00|3319.5|3319|3310|3309.5|3321|3320|3308|3307.5|65057
1590069300000|2020-05-21 13:55:00|3309.5|3309|3315|3314|3315|3314.5|3303|3302.5|49685
1590069600000|2020-05-21 14:00:00|3315.5|3314.5|3315|3314|3321.5|3321|3311.5|3310|86848
1590069900000|2020-05-21 14:05:00|3315.5|3314.5|3315.5|3314.5|3319.5|3318.5|3303.5|3302.5|59209
1590070200000|2020-05-21 14:10:00|3315|3314|3320|3319|3325|3324.5|3314.5|3313.5|97270
1590070500000|2020-05-21 14:15:00|3319.5|3318.5|3315|3314|3323.5|3323|3312.5|3311.5|47476
1590070800000|2020-05-21 14:20:00|3314.5|3313.5|3320|3319.5|3323.5|3322.5|3311.5|3310.5|53919
1590071100000|2020-05-21 14:25:00|3320.5|3320|3312.5|3312|3321.5|3321|3311.5|3310.5|53745
1590071400000|2020-05-21 14:30:00|3312|3311.5|3291.5|3290.5|3312.5|3311.5|3291.5|3290.5|57491
1590071700000|2020-05-21 14:35:00|3291|3290|3281|3280|3292.5|3291|3279|3278|108746
1590072000000|2020-05-21 14:40:00|3280.5|3280.5|3288|3287|3290.5|3289.5|3276.5|3276|88661
1590072300000|2020-05-21 14:45:00|3287.5|3286.5|3290|3289|3294.5|3294|3284|3283.5|66627
1590072600000|2020-05-21 14:50:00|3290.5|3289.5|3280.5|3279.5|3292|3291.5|3280|3279|100694
1590072900000|2020-05-21 14:55:00|3280|3279|3283.5|3283|3288.5|3287.5|3279|3278.5|46090
1590073200000|2020-05-21 15:00:00|3283|3282.5|3267.5|3266.5|3283|3282.5|3266.5|3266|100468
1590073500000|2020-05-21 15:05:00|3268|3267|3264|3263.5|3269.5|3269|3261|3260|90894
1590073800000|2020-05-21 15:10:00|3264.5|3263|3270|3269|3271|3270.5|3262.5|3262|100959
1590074100000|2020-05-21 15:15:00|3269.5|3268.5|3257.5|3256.5|3276|3275.5|3255.5|3255|140892
1590074400000|2020-05-21 15:20:00|3258|3257|3252|3251.5|3259.5|3258.5|3244.5|3243.5|128721
1590074700000|2020-05-21 15:25:00|3252.5|3251|3261.5|3260|3262|3261.5|3245.5|3245|106008
1590130800000|2020-05-22 07:00:00|3219|3215.5|3215.5|3213|3221.5|3217.5|3196.5|3195|278796
1590131100000|2020-05-22 07:05:00|3217|3213.5|3220|3219|3221|3219.5|3197.5|3196.5|130641
1590131400000|2020-05-22 07:10:00|3221|3219.5|3203.5|3202|3223|3220.5|3190|3189.5|136248
1590131700000|2020-05-22 07:15:00|3203|3201.5|3192.5|3192|3203.5|3202|3189|3187.5|98635
1590132000000|2020-05-22 07:20:00|3193|3191.5|3210|3208.5|3214|3213|3190|3189.5|101180
1590132300000|2020-05-22 07:25:00|3209.5|3208|3212|3211|3220|3219.5|3201.5|3200.5|43265
1590132600000|2020-05-22 07:30:00|3211.5|3210.5|3215.5|3214.5|3220|3219|3205.5|3204.5|54417
1590132900000|2020-05-22 07:35:00|3215|3214|3213.5|3212|3217.5|3215.5|3205|3204|37867
1590133200000|2020-05-22 07:40:00|3213|3211.5|3228.5|3227.5|3230|3228.5|3209|3208.5|55306
1590133500000|2020-05-22 07:45:00|3228|3227|3219.5|3218.5|3233|3232|3217.5|3217|60098
1590133800000|2020-05-22 07:50:00|3219|3219|3223.5|3222.5|3229.5|3229|3217.5|3217|45524
1590134100000|2020-05-22 07:55:00|3223|3223|3219.5|3219|3223.5|3223|3216|3215.5|45506
1590134400000|2020-05-22 08:00:00|3220|3219.5|3217.5|3216.5|3221.5|3221|3212|3211.5|63574
1590134700000|2020-05-22 08:05:00|3217|3216|3218|3217.5|3225|3224|3213.5|3213|73505
1590135000000|2020-05-22 08:10:00|3217.5|3217|3234.5|3233.5|3235|3234.5|3215.5|3215|44655
1590135300000|2020-05-22 08:15:00|3235|3234|3234|3233|3239.5|3238.5|3232.5|3232|44422
1590135600000|2020-05-22 08:20:00|3234.5|3234|3231.5|3230.5|3239.5|3238.5|3230.5|3230|40494
1590135900000|2020-05-22 08:25:00|3232|3231|3242|3241.5|3243|3242.5|3231|3230.5|38278
1590136200000|2020-05-22 08:30:00|3241.5|3241|3251|3249.5|3256.5|3255|3238.5|3238|76926
1590136500000|2020-05-22 08:35:00|3250.5|3250|3246.5|3246|3254.5|3254|3246|3245|55531
1590136800000|2020-05-22 08:40:00|3246|3245.5|3259.5|3259|3264|3263.5|3245|3244.5|63880
1590137100000|2020-05-22 08:45:00|3260|3259.5|3251|3250|3265|3264|3251|3250|22150
1590137400000|2020-05-22 08:50:00|3251.5|3250.5|3262.5|3262|3264.5|3263.5|3244|3243|36462
1590137700000|2020-05-22 08:55:00|3263|3262.5|3272.5|3272|3275|3274.5|3262.5|3261.5|54212
1590138000000|2020-05-22 09:00:00|3272|3271.5|3275|3274|3276.5|3275.5|3266|3265.5|71238
1590138300000|2020-05-22 09:05:00|3274.5|3273.5|3275.5|3275|3277|3276.5|3268|3267.5|44839
1590138600000|2020-05-22 09:10:00|3275|3274|3273.5|3273|3280|3279|3271|3270|71161
1590138900000|2020-05-22 09:15:00|3274|3273.5|3284.5|3283.5|3285|3284|3273.5|3273|120602
1590139200000|2020-05-22 09:20:00|3285|3284|3292|3291.5|3301.5|3301|3285|3284|153356
1590139500000|2020-05-22 09:25:00|3291.5|3291|3290|3288.5|3292|3291.5|3285|3284.5|118901
1590139800000|2020-05-22 09:30:00|3289.5|3289|3282|3281|3292|3291.5|3280|3279.5|83630
1590140100000|2020-05-22 09:35:00|3282.5|3281.5|3282|3281.5|3283|3282|3277.5|3276|53272
1590140400000|2020-05-22 09:40:00|3282.5|3282|3284|3283|3287.5|3286|3280|3279.5|60560
1590140700000|2020-05-22 09:45:00|3283.5|3282.5|3284|3283|3289.5|3289|3281.5|3280.5|47699
1590141000000|2020-05-22 09:50:00|3284.5|3283.5|3271.5|3270|3286|3285|3268|3267|44384
1590141300000|2020-05-22 09:55:00|3272|3270.5|3274|3273.5|3275.5|3275|3267.5|3266.5|35662
1590141600000|2020-05-22 10:00:00|3274.5|3274|3278|3277|3283|3282|3273.5|3273|43540
1590141900000|2020-05-22 10:05:00|3278.5|3277.5|3280.5|3279.5|3284.5|3283.5|3277|3275.5|35912
1590142200000|2020-05-22 10:10:00|3280|3279|3286|3285|3288|3287|3280|3279|46030
1590142500000|2020-05-22 10:15:00|3286.5|3285.5|3283|3282.5|3289|3288.5|3278|3277.5|42444
1590142800000|2020-05-22 10:20:00|3283.5|3283|3276|3275|3284|3283|3274|3273|24309
1590143100000|2020-05-22 10:25:00|3275.5|3274.5|3275.5|3275|3280.5|3279.5|3272|3271.5|56019
1590143400000|2020-05-22 10:30:00|3275|3274.5|3272|3271|3279|3278|3269.5|3268.5|44125
1590143700000|2020-05-22 10:35:00|3271.5|3270.5|3267|3266|3272|3271|3265|3263.5|44925
1590144000000|2020-05-22 10:40:00|3267.5|3265.5|3266|3265|3268.5|3268|3262.5|3261.5|31505
1590144300000|2020-05-22 10:45:00|3265.5|3264.5|3265.5|3264.5|3268|3267|3259.5|3258.5|25446
1590144600000|2020-05-22 10:50:00|3266|3265|3262|3261|3266.5|3265.5|3259.5|3259|45234
1590144900000|2020-05-22 10:55:00|3261.5|3261.5|3267|3266|3267.5|3266|3257.5|3256.5|24019
1590145200000|2020-05-22 11:00:00|3267.5|3266.5|3272|3271|3276.5|3276|3267|3266.5|40287
1590145500000|2020-05-22 11:05:00|3272.5|3271.5|3275.5|3274.5|3278.5|3277.5|3272.5|3271.5|6726
1590145800000|2020-05-22 11:10:00|3276|3274|3278.5|3277.5|3281|3280.5|3274.5|3273.5|21984
1590146100000|2020-05-22 11:15:00|3278|3277|3274|3273|3279.5|3279|3274|3273|21844
1590146400000|2020-05-22 11:20:00|3273.5|3272.5|3274|3273|3277.5|3276.5|3272|3271.5|11344
1590146700000|2020-05-22 11:25:00|3273.5|3272.5|3273|3272|3278|3277|3272.5|3271.5|22752
1590147000000|2020-05-22 11:30:00|3272.5|3271.5|3271.5|3271|3276|3275.5|3269.5|3269|14942
1590147300000|2020-05-22 11:35:00|3271|3270.5|3273|3272|3275|3274.5|3269|3268|19547
1590147600000|2020-05-22 11:40:00|3273.5|3272.5|3272|3271.5|3278|3277|3270|3269|29097
1590147900000|2020-05-22 11:45:00|3272.5|3272|3281.5|3281|3282|3281|3271.5|3271|54953
1590148200000|2020-05-22 11:50:00|3281|3280.5|3284.5|3283.5|3290|3288.5|3279.5|3278.5|42124
1590148500000|2020-05-22 11:55:00|3284|3284|3292|3291.5|3293|3292.5|3284|3284|44612
1590148800000|2020-05-22 12:00:00|3291.5|3291|3295.5|3295|3297.5|3297|3291.5|3290.5|59117
1590149100000|2020-05-22 12:05:00|3296|3294.5|3294.5|3294|3297|3296|3291.5|3291|34391
1590149400000|2020-05-22 12:10:00|3295|3293.5|3304.5|3304|3306|3305|3293.5|3292.5|95455
1590149700000|2020-05-22 12:15:00|3304|3303.5|3305.5|3304.5|3308|3307|3301|3300.5|49743
1590150000000|2020-05-22 12:20:00|3305|3305|3301.5|3300.5|3305|3305|3294|3293|37126
1590150300000|2020-05-22 12:25:00|3301|3300|3304|3303.5|3307.5|3307|3301|3300|39060
1590150600000|2020-05-22 12:30:00|3303.5|3303|3304|3303|3307|3306.5|3295|3294|41964
1590150900000|2020-05-22 12:35:00|3304.5|3303.5|3300.5|3299.5|3307.5|3307|3298.5|3298|41643
1590151200000|2020-05-22 12:40:00|3300|3299|3305.5|3304.5|3306.5|3306|3298.5|3298|39438
1590151500000|2020-05-22 12:45:00|3305|3305|3311|3310.5|3312|3311.5|3304|3303|46902
1590151800000|2020-05-22 12:50:00|3311.5|3311|3312.5|3312|3314.5|3313.5|3309|3308.5|52555
1590152100000|2020-05-22 12:55:00|3312|3311.5|3311.5|3310.5|3316.5|3316|3308.5|3308|47257
1590152400000|2020-05-22 13:00:00|3312|3311|3319.5|3318.5|3319.5|3319|3311|3310|38049
1590152700000|2020-05-22 13:05:00|3320|3319|3318|3317|3327|3326|3315|3314|52066
1590153000000|2020-05-22 13:10:00|3317.5|3316.5|3314.5|3313.5|3319.5|3318|3313.5|3312.5|17877
1590153300000|2020-05-22 13:15:00|3314|3314|3311.5|3311|3315|3314|3308.5|3307.5|24141
1590153600000|2020-05-22 13:20:00|3312|3310.5|3312.5|3312|3314.5|3313.5|3306.5|3305.5|32729
1590153900000|2020-05-22 13:25:00|3312|3311.5|3311|3310|3315.5|3314.5|3310|3309|22476
1590154200000|2020-05-22 13:30:00|3311.5|3310.5|3297|3296|3313|3312|3294.5|3294|147747
1590154500000|2020-05-22 13:35:00|3296.5|3295.5|3284|3283|3302|3301|3282.5|3282|115406
1590154800000|2020-05-22 13:40:00|3283.5|3282.5|3275|3274|3287.5|3286.5|3273|3272|128813
1590155100000|2020-05-22 13:45:00|3274.5|3273.5|3289|3288.5|3290.5|3290|3272.5|3271.5|72697
1590155400000|2020-05-22 13:50:00|3289.5|3288|3284|3282.5|3289.5|3288.5|3275.5|3274.5|73931
1590155700000|2020-05-22 13:55:00|3284.5|3283|3280.5|3280|3287|3286.5|3277|3275.5|45960
1590156000000|2020-05-22 14:00:00|3281|3280.5|3266.5|3266|3285|3284|3265.5|3265|96285
1590156300000|2020-05-22 14:05:00|3267|3266.5|3260|3259|3268.5|3267.5|3257|3256.5|62588
1590156600000|2020-05-22 14:10:00|3259.5|3258.5|3247.5|3246.5|3262|3261.5|3247|3246.5|98478
1590156900000|2020-05-22 14:15:00|3247|3246|3265.5|3264|3268.5|3267.5|3245.5|3245|87256
1590157200000|2020-05-22 14:20:00|3265|3263.5|3278|3277.5|3284.5|3283.5|3262.5|3261.5|91514
1590157500000|2020-05-22 14:25:00|3277.5|3277|3281|3280|3281.5|3280.5|3272|3271|64460
1590157800000|2020-05-22 14:30:00|3281.5|3280.5|3285.5|3284.5|3286|3285.5|3278|3276.5|35747
1590158100000|2020-05-22 14:35:00|3285|3284|3285.5|3284.5|3286|3285|3277.5|3276.5|58672
1590158400000|2020-05-22 14:40:00|3286|3285|3274.5|3273.5|3288|3287|3273|3272.5|52400
1590158700000|2020-05-22 14:45:00|3274|3274|3275.5|3275|3284.5|3284|3272|3271|51240
1590159000000|2020-05-22 14:50:00|3275|3274.5|3275.5|3274.5|3279|3278|3269|3268|83717
1590159300000|2020-05-22 14:55:00|3275|3275|3276|3275.5|3279.5|3279|3271.5|3270.5|81829
1590159600000|2020-05-22 15:00:00|3275.5|3275|3283.5|3282.5|3288.5|3287.5|3274.5|3273.5|85393
1590159900000|2020-05-22 15:05:00|3283|3282|3285|3284|3289|3288.5|3280.5|3280|79419
1590160200000|2020-05-22 15:10:00|3285.5|3284.5|3281.5|3280.5|3288|3287.5|3281|3280.5|99768
1590160500000|2020-05-22 15:15:00|3281|3281|3281.5|3281|3283.5|3282.5|3275.5|3275|50673
1590160800000|2020-05-22 15:20:00|3282|3281.5|3274|3273.5|3284|3283.5|3274|3273.5|109725
1590161100000|2020-05-22 15:25:00|3274.5|3273|3275|3274|3278.5|3278|3268.5|3267.5|111321
1590390000000|2020-05-25 07:00:00|3310|3302.5|3301.5|3298.5|3310|3305.5|3290.5|3287|57838
1590390300000|2020-05-25 07:05:00|3301|3298|3289|3288|3301|3299|3285|3283.5|31704
1590390600000|2020-05-25 07:10:00|3290|3287.5|3295|3293.5|3297.5|3295.5|3289.5|3287.5|28446
1590390900000|2020-05-25 07:15:00|3295.5|3292.5|3286|3284.5|3296.5|3294.5|3281|3280|32670
1590391200000|2020-05-25 07:20:00|3284.5|3284|3289.5|3288.5|3294|3291.5|3284.5|3283.5|19844
1590391500000|2020-05-25 07:25:00|3290|3289|3288|3287.5|3292.5|3292|3285.5|3284.5|22980
1590391800000|2020-05-25 07:30:00|3288.5|3287|3276|3274.5|3290|3288.5|3269.5|3268|50983
1590392100000|2020-05-25 07:35:00|3276.5|3275|3290.5|3289.5|3292.5|3291|3273|3271.5|24494
1590392400000|2020-05-25 07:40:00|3291|3290|3292.5|3290.5|3297|3295.5|3290.5|3289.5|18525
1590392700000|2020-05-25 07:45:00|3292|3290|3282.5|3281|3292.5|3291|3279|3278.5|45260
1590393000000|2020-05-25 07:50:00|3283|3281.5|3290|3289|3297|3295.5|3283|3281|30676
1590393300000|2020-05-25 07:55:00|3289.5|3289.5|3285|3284.5|3293|3292|3284.5|3283|27205
1590393600000|2020-05-25 08:00:00|3285.5|3285|3279.5|3278.5|3289.5|3288.5|3279|3278|107468
1590393900000|2020-05-25 08:05:00|3279|3278|3284|3283|3284.5|3283.5|3274|3273|44764
1590394200000|2020-05-25 08:10:00|3283.5|3283.5|3286|3285|3288.5|3287.5|3280|3279.5|14117
1590394500000|2020-05-25 08:15:00|3285.5|3284.5|3289|3288|3292|3291.5|3283.5|3282.5|24822
1590394800000|2020-05-25 08:20:00|3288.5|3288.5|3290|3289|3293|3292|3284.5|3284|16088
1590395100000|2020-05-25 08:25:00|3290.5|3289.5|3293.5|3292.5|3297|3296.5|3290.5|3289.5|27147
1590395400000|2020-05-25 08:30:00|3294|3293|3296.5|3295.5|3297.5|3297|3290.5|3290|21522
1590395700000|2020-05-25 08:35:00|3297|3295|3301.5|3300.5|3302|3301.5|3292.5|3291.5|50149
1590396000000|2020-05-25 08:40:00|3302|3301|3310.5|3309|3311|3310.5|3298|3297|54228
1590396300000|2020-05-25 08:45:00|3310|3309.5|3311.5|3311|3319|3318|3309|3307.5|40800
1590396600000|2020-05-25 08:50:00|3311|3310.5|3300|3299|3312.5|3312|3299|3298|29299
1590396900000|2020-05-25 08:55:00|3299.5|3298.5|3298|3297|3301|3300|3293|3292.5|26367
1590397200000|2020-05-25 09:00:00|3298.5|3297.5|3305.5|3305|3306|3305.5|3298|3297|27572
1590397500000|2020-05-25 09:05:00|3305|3304.5|3305|3304|3307.5|3306.5|3302.5|3301.5|44380
1590397800000|2020-05-25 09:10:00|3304.5|3303.5|3300.5|3300|3305|3304|3298|3296.5|37192
1590398100000|2020-05-25 09:15:00|3301|3300.5|3300|3299|3302|3301|3298.5|3297.5|17256
1590398400000|2020-05-25 09:20:00|3300.5|3299.5|3306|3305|3307.5|3307|3300|3299.5|50571
1590398700000|2020-05-25 09:25:00|3306.5|3305.5|3309.5|3309|3312.5|3311.5|3306.5|3305.5|29341
1590399000000|2020-05-25 09:30:00|3309|3308.5|3308|3307|3311.5|3310.5|3307.5|3307|25109
1590399300000|2020-05-25 09:35:00|3307.5|3306.5|3308|3307.5|3310|3309|3305|3304.5|13512
1590399600000|2020-05-25 09:40:00|3308.5|3308|3309|3308|3313|3312|3307|3305.5|11198
1590399900000|2020-05-25 09:45:00|3309.5|3308.5|3314.5|3313.5|3315|3314|3309|3308|18824
1590400200000|2020-05-25 09:50:00|3315|3314|3309.5|3308.5|3315|3314|3307|3306|16217
1590400500000|2020-05-25 09:55:00|3310|3309|3313.5|3313|3317|3315.5|3309.5|3308.5|16059
1590400800000|2020-05-25 10:00:00|3313|3312.5|3309.5|3308.5|3314.5|3313.5|3306.5|3306|45663
1590401100000|2020-05-25 10:05:00|3310|3309|3298|3297.5|3310.5|3309.5|3298|3297.5|42140
1590401400000|2020-05-25 10:10:00|3297.5|3297|3300.5|3299.5|3300.5|3300|3296.5|3295.5|17623
1590401700000|2020-05-25 10:15:00|3301|3300|3299.5|3299|3302.5|3302|3299|3298|20974
1590402000000|2020-05-25 10:20:00|3300|3299.5|3297.5|3296.5|3301.5|3300.5|3293.5|3292|26904
1590402300000|2020-05-25 10:25:00|3298|3297|3291.5|3290.5|3298|3297.5|3288|3287|39068
1590402600000|2020-05-25 10:30:00|3291|3290|3288|3287.5|3292.5|3291.5|3286.5|3286|20808
1590402900000|2020-05-25 10:35:00|3287.5|3287|3287|3286|3289|3288.5|3283|3282.5|21492
1590403200000|2020-05-25 10:40:00|3287.5|3286.5|3287|3286.5|3290|3289|3284.5|3283.5|15311
1590403500000|2020-05-25 10:45:00|3287.5|3287|3291|3290|3292|3291|3286.5|3286|43370
1590403800000|2020-05-25 10:50:00|3291.5|3290.5|3297.5|3296|3298|3297.5|3291.5|3290.5|31791
1590404100000|2020-05-25 10:55:00|3297|3296.5|3298|3297|3300|3299|3296|3295|21742
1590404400000|2020-05-25 11:00:00|3298.5|3297.5|3293|3292|3299.5|3299|3291|3290|24627
1590404700000|2020-05-25 11:05:00|3292.5|3291.5|3292|3291.5|3293.5|3293|3290|3289|24584
1590405000000|2020-05-25 11:10:00|3291.5|3291|3294|3293.5|3295.5|3295|3291.5|3290.5|13000
1590405300000|2020-05-25 11:15:00|3293.5|3293|3293|3291.5|3295|3294.5|3290.5|3289|43690
1590405600000|2020-05-25 11:20:00|3292.5|3290.5|3286.5|3285.5|3292.5|3290.5|3286|3285|30288
1590405900000|2020-05-25 11:25:00|3286|3285|3291.5|3290.5|3291.5|3291|3285|3284|35612
1590406200000|2020-05-25 11:30:00|3292|3291|3289|3288.5|3293.5|3292.5|3288|3287|20875
1590406500000|2020-05-25 11:35:00|3289.5|3288|3284|3283.5|3289.5|3288.5|3282.5|3282|16919
1590406800000|2020-05-25 11:40:00|3283.5|3283|3291|3290|3291.5|3290.5|3283.5|3283|22119
1590407100000|2020-05-25 11:45:00|3291.5|3290.5|3296.5|3296|3297|3296|3289.5|3288.5|30788
1590407400000|2020-05-25 11:50:00|3296|3295.5|3288|3287.5|3296.5|3296|3287.5|3287|47127
1590407700000|2020-05-25 11:55:00|3287.5|3287|3290.5|3289.5|3291|3290|3287.5|3286.5|19854
1590408000000|2020-05-25 12:00:00|3291|3290|3297.5|3296.5|3298|3297|3289|3288|47850
1590408300000|2020-05-25 12:05:00|3297|3297|3296|3295.5|3299|3298|3296|3295|15693
1590408600000|2020-05-25 12:10:00|3295.5|3295|3291.5|3291|3296|3295.5|3291|3290|18577
1590408900000|2020-05-25 12:15:00|3292|3290.5|3297.5|3296.5|3298|3297|3291|3290.5|23384
1590409200000|2020-05-25 12:20:00|3298|3297|3301|3300.5|3301.5|3300.5|3298|3297|22606
1590409500000|2020-05-25 12:25:00|3300.5|3300|3303|3302|3305|3304|3300|3299.5|14581
1590409800000|2020-05-25 12:30:00|3303.5|3302.5|3304|3303|3304.5|3304|3301|3300|21150
1590410100000|2020-05-25 12:35:00|3303.5|3302.5|3305.5|3305|3306|3305|3302|3301.5|10223
1590410400000|2020-05-25 12:40:00|3306|3305.5|3304.5|3303.5|3310.5|3309.5|3304.5|3303|14713
1590410700000|2020-05-25 12:45:00|3304|3303|3299|3298.5|3304.5|3303|3297.5|3297|132533
1590411000000|2020-05-25 12:50:00|3299.5|3299|3303|3302|3305.5|3304.5|3299|3298.5|11600
1590411300000|2020-05-25 12:55:00|3302.5|3301.5|3307.5|3306.5|3309|3308|3302|3301.5|19868
1590411600000|2020-05-25 13:00:00|3308|3307|3307.5|3306|3311.5|3311|3305.5|3304.5|19517
1590411900000|2020-05-25 13:05:00|3307|3306.5|3308|3306.5|3312|3311|3307|3306|20160
1590412200000|2020-05-25 13:10:00|3308.5|3307|3309|3308|3309|3308.5|3306.5|3306|7125
1590412500000|2020-05-25 13:15:00|3309.5|3308.5|3313|3312|3313.5|3313|3309.5|3308|9247
1590412800000|2020-05-25 13:20:00|3313.5|3311.5|3315.5|3314|3315.5|3314.5|3312.5|3311.5|16484
1590413100000|2020-05-25 13:25:00|3315|3313.5|3314.5|3313.5|3316|3315.5|3314|3313|5857
1590413400000|2020-05-25 13:30:00|3314|3313|3308|3307.5|3314.5|3313|3306.5|3306|19231
1590413700000|2020-05-25 13:35:00|3308.5|3308|3310|3309|3310|3309.5|3304.5|3304|9510
1590414000000|2020-05-25 13:40:00|3310.5|3309.5|3305.5|3305|3311|3310.5|3304|3303.5|21331
1590414300000|2020-05-25 13:45:00|3305|3304.5|3307.5|3306.5|3308|3307|3301.5|3300.5|12141
1590414600000|2020-05-25 13:50:00|3308|3307.5|3307.5|3306.5|3311.5|3311|3307|3305.5|11251
1590414900000|2020-05-25 13:55:00|3308|3306|3309|3307.5|3310.5|3310|3306.5|3306|8856
1590415200000|2020-05-25 14:00:00|3308.5|3308|3304|3303|3308.5|3308|3303.5|3302.5|12259
1590415500000|2020-05-25 14:05:00|3304.5|3303.5|3309.5|3309|3310.5|3310|3304.5|3303.5|16701
1590415800000|2020-05-25 14:10:00|3310|3309.5|3309|3307.5|3311|3310|3302.5|3301.5|59068
1590416100000|2020-05-25 14:15:00|3309.5|3308|3312|3311|3313.5|3312.5|3306.5|3306|26590
1590416400000|2020-05-25 14:20:00|3311.5|3311.5|3312.5|3312|3313.5|3313|3311|3310.5|14766
1590416700000|2020-05-25 14:25:00|3313|3312.5|3314.5|3314|3315|3314.5|3311.5|3311|24933
1590417000000|2020-05-25 14:30:00|3315|3313.5|3316|3315.5|3318|3317.5|3314.5|3313.5|30296
1590417300000|2020-05-25 14:35:00|3315.5|3315|3321.5|3321|3322|3321.5|3315.5|3314.5|52921
1590417600000|2020-05-25 14:40:00|3321|3320.5|3312.5|3311.5|3321.5|3320.5|3312|3310.5|16864
1590417900000|2020-05-25 14:45:00|3312|3311|3316.5|3315.5|3316.5|3315.5|3310.5|3309.5|28035
1590418200000|2020-05-25 14:50:00|3316|3315|3315.5|3314.5|3319.5|3319|3315.5|3314.5|18645
1590418500000|2020-05-25 14:55:00|3316|3315|3321.5|3320.5|3321.5|3321|3315|3314|30618
1590418800000|2020-05-25 15:00:00|3321|3321|3317.5|3316.5|3323.5|3322.5|3316.5|3315.5|43615
1590419100000|2020-05-25 15:05:00|3317|3317|3320|3319|3320|3319.5|3317|3316.5|27943
1590419400000|2020-05-25 15:10:00|3320.5|3319.5|3324|3323|3325|3324|3319.5|3318.5|38024
1590419700000|2020-05-25 15:15:00|3323.5|3323.5|3327.5|3326.5|3328|3327.5|3323|3322.5|45145
1590420000000|2020-05-25 15:20:00|3327|3327|3327|3326.5|3329.5|3328.5|3324.5|3324|90418
1590420300000|2020-05-25 15:25:00|3326.5|3326|3323.5|3322.5|3327|3326|3321.5|3320|35272
1590476400000|2020-05-26 07:00:00|4522|3288|3359|3356.5|4522|3371|3354|3288|209593
1590476700000|2020-05-26 07:05:00|3357.5|3356|3374.5|3372.5|3379|3377.5|3357|3355|103691
1590477000000|2020-05-26 07:10:00|3374|3373|3375.5|3374|3379|3377.5|3360.5|3359.5|73404
1590477300000|2020-05-26 07:15:00|3376|3374.5|3373|3372|3377|3376|3362|3360.5|53636
1590477600000|2020-05-26 07:20:00|3374|3371.5|3377.5|3375.5|3381|3380.5|3371.5|3370.5|61668
1590477900000|2020-05-26 07:25:00|3377|3375|3359|3357.5|3381|3379.5|3358.5|3357.5|97375
1590478200000|2020-05-26 07:30:00|3358.5|3358|3363|3361.5|3373|3372.5|3352|3351|64593
1590478500000|2020-05-26 07:35:00|3362.5|3361|3370.5|3369|3379|3378|3360.5|3360|36443
1590478800000|2020-05-26 07:40:00|3370|3368.5|3369|3367.5|3378|3376.5|3366.5|3365.5|57434
1590479100000|2020-05-26 07:45:00|3368.5|3367|3380|3379.5|3380.5|3379.5|3367|3366.5|145270
1590479400000|2020-05-26 07:50:00|3380.5|3379|3381.5|3380.5|3389|3388|3372.5|3371.5|108284
1590479700000|2020-05-26 07:55:00|3382|3381|3389|3388.5|3396|3395|3377.5|3376.5|108052
1590480000000|2020-05-26 08:00:00|3388.5|3388|3383.5|3382.5|3389|3388|3379.5|3379|35021
1590480300000|2020-05-26 08:05:00|3383|3382|3385.5|3384.5|3388|3386.5|3378.5|3377|34463
1590480600000|2020-05-26 08:10:00|3386|3385|3382.5|3381|3387|3386|3377.5|3376.5|31672
1590480900000|2020-05-26 08:15:00|3382|3380.5|3380.5|3380|3387|3386.5|3380.5|3380|32622
1590481200000|2020-05-26 08:20:00|3381|3380.5|3376|3375|3382.5|3381.5|3375.5|3374.5|25895
1590481500000|2020-05-26 08:25:00|3376.5|3375.5|3372|3371.5|3377.5|3376|3369.5|3369|72475
1590481800000|2020-05-26 08:30:00|3371.5|3371|3366|3365.5|3374.5|3373|3365|3364|119653
1590482100000|2020-05-26 08:35:00|3365.5|3365|3365|3364.5|3371.5|3371|3363.5|3363|43053
1590482400000|2020-05-26 08:40:00|3365.5|3365|3366|3365|3371.5|3370.5|3357|3356.5|110115
1590482700000|2020-05-26 08:45:00|3365.5|3364.5|3352.5|3352|3368|3367.5|3352.5|3352|77050
1590483000000|2020-05-26 08:50:00|3352|3351.5|3359|3358|3361|3360|3352|3351.5|54589
1590483300000|2020-05-26 08:55:00|3359.5|3358.5|3361.5|3361|3363|3362|3357.5|3357|62620
1590483600000|2020-05-26 09:00:00|3362|3361.5|3358.5|3358|3364|3363|3355.5|3355|52998
1590483900000|2020-05-26 09:05:00|3359|3358.5|3360|3359.5|3363.5|3363|3356.5|3356|34230
1590484200000|2020-05-26 09:10:00|3359.5|3359|3363|3362.5|3367.5|3366.5|3358|3357|28979
1590484500000|2020-05-26 09:15:00|3363.5|3362|3357.5|3357|3365|3364.5|3356|3355.5|33885
1590484800000|2020-05-26 09:20:00|3358|3357.5|3352|3351|3360|3359.5|3346|3345|51292
1590485100000|2020-05-26 09:25:00|3352.5|3351.5|3362|3361.5|3363|3362.5|3350.5|3349.5|36063
1590485400000|2020-05-26 09:30:00|3362.5|3362|3357.5|3356.5|3364.5|3364|3356.5|3355.5|52013
1590485700000|2020-05-26 09:35:00|3357|3357|3350|3349|3358.5|3358|3348|3347.5|55969
1590486000000|2020-05-26 09:40:00|3349.5|3349.5|3344|3343.5|3350.5|3349.5|3340.5|3340|69004
1590486300000|2020-05-26 09:45:00|3343.5|3343|3345|3344.5|3348|3347|3339.5|3339|39877
1590486600000|2020-05-26 09:50:00|3344.5|3344|3342|3341|3345.5|3345|3334.5|3334|36398
1590486900000|2020-05-26 09:55:00|3341.5|3340.5|3343.5|3342.5|3344|3343.5|3340|3339.5|46407
1590487200000|2020-05-26 10:00:00|3343|3343|3339|3338.5|3344.5|3343.5|3336|3335|64740
1590487500000|2020-05-26 10:05:00|3338.5|3338|3339|3338.5|3340|3339|3335|3334|50554
1590487800000|2020-05-26 10:10:00|3339.5|3339|3336|3335|3341|3340.5|3333|3332|44167
1590488100000|2020-05-26 10:15:00|3335.5|3334.5|3337|3336|3342.5|3341|3334.5|3333.5|42804
1590488400000|2020-05-26 10:20:00|3336.5|3336.5|3338|3337|3340.5|3339.5|3335|3334.5|37483
1590488700000|2020-05-26 10:25:00|3337.5|3336.5|3338|3337|3339|3337.5|3330.5|3330|39672
1590489000000|2020-05-26 10:30:00|3337.5|3337.5|3344.5|3344|3345|3344.5|3337.5|3337|39171
1590489300000|2020-05-26 10:35:00|3344|3343.5|3344|3343.5|3346.5|3345.5|3342|3341.5|54993
1590489600000|2020-05-26 10:40:00|3343.5|3343|3341.5|3340.5|3344.5|3343.5|3336|3335|76144
1590489900000|2020-05-26 10:45:00|3342|3341|3334|3333|3343.5|3342.5|3333.5|3333|25291
1590490200000|2020-05-26 10:50:00|3333.5|3333.5|3325|3324.5|3335.5|3335|3323|3322.5|53305
1590490500000|2020-05-26 10:55:00|3325.5|3325|3324|3323|3327.5|3326.5|3322.5|3322|24770
1590490800000|2020-05-26 11:00:00|3323.5|3323.5|3321|3320|3324|3323.5|3317|3316|35988
1590491100000|2020-05-26 11:05:00|3320.5|3320.5|3324.5|3324|3324.5|3324|3319.5|3319|34072
1590491400000|2020-05-26 11:10:00|3325|3324.5|3328|3327|3330.5|3329|3325|3324|23470
1590491700000|2020-05-26 11:15:00|3327.5|3326.5|3334.5|3333.5|3334.5|3333.5|3324.5|3323.5|19243
1590492000000|2020-05-26 11:20:00|3334|3333|3331|3330|3334|3333|3327.5|3327|24408
1590492300000|2020-05-26 11:25:00|3330.5|3329.5|3332|3331|3332|3331.5|3328|3327.5|20426
1590492600000|2020-05-26 11:30:00|3332.5|3331.5|3328|3327.5|3333|3332.5|3326.5|3326|19844
1590492900000|2020-05-26 11:35:00|3327.5|3327|3330|3329|3331|3330.5|3322|3320.5|34913
1590493200000|2020-05-26 11:40:00|3329.5|3328.5|3332.5|3332|3332.5|3332|3327|3326.5|31583
1590493500000|2020-05-26 11:45:00|3332|3331.5|3330.5|3330|3335|3334.5|3329|3328.5|41199
1590493800000|2020-05-26 11:50:00|3331.5|3330.5|3335.5|3335|3337.5|3337|3330.5|3330|58302
1590494100000|2020-05-26 11:55:00|3335|3334.5|3337|3336|3337|3336|3333|3332.5|18382
1590494400000|2020-05-26 12:00:00|3337.5|3336.5|3331.5|3330.5|3339.5|3339|3331|3330|20647
1590494700000|2020-05-26 12:05:00|3332|3331|3336|3335.5|3336|3335.5|3325|3324|38213
1590495000000|2020-05-26 12:10:00|3336.5|3335|3336.5|3335.5|3340.5|3339|3333|3332.5|25266
1590495300000|2020-05-26 12:15:00|3336|3335|3342|3341.5|3345.5|3344.5|3336|3335|23882
1590495600000|2020-05-26 12:20:00|3342.5|3342|3347.5|3347|3348|3347.5|3342|3341|16922
1590495900000|2020-05-26 12:25:00|3347|3346.5|3355|3354|3355.5|3355|3345.5|3345|27769
1590496200000|2020-05-26 12:30:00|3355.5|3354.5|3350|3349.5|3356.5|3355.5|3342.5|3342|52444
1590496500000|2020-05-26 12:35:00|3349.5|3348.5|3352.5|3352|3356|3355.5|3349|3348|22935
1590496800000|2020-05-26 12:40:00|3353|3351.5|3352.5|3352|3353.5|3353|3351|3350|19986
1590497100000|2020-05-26 12:45:00|3352|3351.5|3341.5|3341|3352.5|3351.5|3339|3338|34452
1590497400000|2020-05-26 12:50:00|3342|3341.5|3345|3344|3348|3347.5|3342|3341.5|26666
1590497700000|2020-05-26 12:55:00|3345.5|3344.5|3346|3345|3349|3348.5|3341.5|3340.5|33912
1590498000000|2020-05-26 13:00:00|3346.5|3345.5|3352.5|3352|3354.5|3354|3346|3345.5|37403
1590498300000|2020-05-26 13:05:00|3353|3352.5|3355.5|3354.5|3356.5|3356|3351|3350.5|43055
1590498600000|2020-05-26 13:10:00|3356|3355|3357.5|3357|3360|3358.5|3353.5|3353|42991
1590498900000|2020-05-26 13:15:00|3357|3356.5|3356|3355.5|3357.5|3357|3351.5|3351|21670
1590499200000|2020-05-26 13:20:00|3356.5|3355|3350|3349|3359|3358.5|3347.5|3347|37196
1590499500000|2020-05-26 13:25:00|3350.5|3349.5|3347.5|3347|3353.5|3352.5|3345|3344|25174
1590499800000|2020-05-26 13:30:00|3348|3347.5|3346|3345|3360.5|3360|3345.5|3345|89966
1590500100000|2020-05-26 13:35:00|3346.5|3345.5|3342|3341.5|3350.5|3349|3341|3340|62318
1590500400000|2020-05-26 13:40:00|3341.5|3340.5|3353|3351.5|3355|3354|3341|3340.5|42555
1590500700000|2020-05-26 13:45:00|3353.5|3352|3342|3341|3354|3353.5|3342|3340.5|41758
1590501000000|2020-05-26 13:50:00|3342.5|3341.5|3340.5|3339|3344.5|3343.5|3337|3336|33265
1590501300000|2020-05-26 13:55:00|3341|3338.5|3345.5|3344.5|3347.5|3347|3338|3336.5|59484
1590501600000|2020-05-26 14:00:00|3345|3344|3340|3339.5|3349|3348|3337.5|3337|106347
1590501900000|2020-05-26 14:05:00|3340.5|3340|3336|3335.5|3348|3347|3333|3332|42675
1590502200000|2020-05-26 14:10:00|3336.5|3336|3344|3343|3350.5|3349.5|3333|3332|113318
1590502500000|2020-05-26 14:15:00|3343.5|3342.5|3341|3340|3346.5|3346|3340|3339|100684
1590502800000|2020-05-26 14:20:00|3341.5|3340.5|3348.5|3347.5|3350|3349|3341|3340|73007
1590503100000|2020-05-26 14:25:00|3348|3347|3356.5|3356|3357.5|3357|3346|3345|81770
1590503400000|2020-05-26 14:30:00|3356|3355.5|3358.5|3358|3364.5|3364|3355.5|3354.5|130873
1590503700000|2020-05-26 14:35:00|3358|3357.5|3359.5|3358.5|3360.5|3360|3352.5|3351.5|169545
1590504000000|2020-05-26 14:40:00|3360|3359|3343.5|3342.5|3361|3360|3343|3342|40759
1590504300000|2020-05-26 14:45:00|3344|3342|3342.5|3341.5|3350|3349|3341.5|3341|39907
1590504600000|2020-05-26 14:50:00|3343|3342|3347|3346.5|3349|3348.5|3342.5|3341.5|43928
1590504900000|2020-05-26 14:55:00|3346.5|3346|3347|3346.5|3348.5|3347.5|3343|3342|71998
1590505200000|2020-05-26 15:00:00|3347.5|3347|3353.5|3352.5|3356.5|3355.5|3347|3345.5|113595
1590505500000|2020-05-26 15:05:00|3353|3352|3344|3343.5|3353|3352.5|3343.5|3342.5|69862
1590505800000|2020-05-26 15:10:00|3344.5|3344|3348.5|3348|3350|3349|3343.5|3342.5|50710
1590506100000|2020-05-26 15:15:00|3349|3348.5|3350|3349.5|3352|3351|3345.5|3344|67030
1590506400000|2020-05-26 15:20:00|3349.5|3349|3351.5|3350.5|3355|3354|3348.5|3348|107506
1590506700000|2020-05-26 15:25:00|3352|3351|3357|3355.5|3357.5|3356.5|3343.5|3342.5|123625
1590562800000|2020-05-27 07:00:00|3432.5|3340|3370|3369|4522|3375|3350.5|3340|245425
1590563100000|2020-05-27 07:05:00|3370.5|3369.5|3391|3390|3392.5|3390|3366|3365|100338
1590563400000|2020-05-27 07:10:00|3392|3390.5|3373|3372|3392.5|3391|3372|3370.5|40063
1590563700000|2020-05-27 07:15:00|3373.5|3371.5|3372|3370|3383.5|3382|3363|3360|93985
1590564000000|2020-05-27 07:20:00|3372.5|3370.5|3367.5|3366|3379|3378|3363.5|3363|36665
1590564300000|2020-05-27 07:25:00|3368.5|3366.5|3374|3373|3376.5|3375.5|3363|3362|57453
1590564600000|2020-05-27 07:30:00|3374.5|3373.5|3367|3366|3377|3376.5|3361.5|3361|50539
1590564900000|2020-05-27 07:35:00|3367.5|3366.5|3380.5|3380|3385|3384|3367|3366|84728
1590565200000|2020-05-27 07:40:00|3381.5|3380.5|3381|3380|3384|3383|3375.5|3374.5|54455
1590565500000|2020-05-27 07:45:00|3381.5|3380.5|3387.5|3386.5|3389|3388.5|3378.5|3377.5|121484
1590565800000|2020-05-27 07:50:00|3387|3386|3389|3388.5|3390|3389.5|3383|3382|87303
1590566100000|2020-05-27 07:55:00|3389.5|3389|3383.5|3382.5|3392|3391.5|3379|3378|67270
1590566400000|2020-05-27 08:00:00|3383|3382|3390.5|3389.5|3392|3391.5|3382|3381.5|85404
1590566700000|2020-05-27 08:05:00|3391|3390|3389|3388.5|3394|3393.5|3387|3386.5|70170
1590567000000|2020-05-27 08:10:00|3388.5|3388|3390|3389.5|3392|3391.5|3387|3386|45081
1590567300000|2020-05-27 08:15:00|3389.5|3389|3395|3394.5|3401|3400.5|3389|3388.5|186183
1590567600000|2020-05-27 08:20:00|3395.5|3395|3396.5|3395.5|3399.5|3399|3393|3392.5|81486
1590567900000|2020-05-27 08:25:00|3396|3395|3390.5|3390|3396.5|3396|3389.5|3388.5|39239
1590568200000|2020-05-27 08:30:00|3391|3390.5|3396|3395.5|3398.5|3397.5|3391|3390|40247
1590568500000|2020-05-27 08:35:00|3396.5|3395|3401.5|3400.5|3402.5|3401.5|3394.5|3393.5|129228
1590568800000|2020-05-27 08:40:00|3400.5|3400|3398|3397|3403|3402.5|3398|3397|55685
1590569100000|2020-05-27 08:45:00|3398.5|3397.5|3403.5|3402.5|3405|3404.5|3396|3395.5|112699
1590569400000|2020-05-27 08:50:00|3403|3402|3395.5|3394.5|3403|3402|3394.5|3393.5|52131
1590569700000|2020-05-27 08:55:00|3396|3395|3397.5|3396.5|3398.5|3398|3394|3393|80629
1590570000000|2020-05-27 09:00:00|3398|3397|3397.5|3397|3401|3400.5|3396|3395|33636
1590570300000|2020-05-27 09:05:00|3398|3397.5|3391.5|3390|3398|3397.5|3390.5|3390|51714
1590570600000|2020-05-27 09:10:00|3391|3390.5|3400|3399.5|3400.5|3400|3386|3385|80387
1590570900000|2020-05-27 09:15:00|3399.5|3399|3404.5|3403.5|3405|3404.5|3398.5|3398|84532
1590571200000|2020-05-27 09:20:00|3405|3404|3414.5|3413.5|3416|3415.5|3402.5|3402|128936
1590571500000|2020-05-27 09:25:00|3414|3413|3417|3416|3427|3425.5|3413|3412.5|92136
1590571800000|2020-05-27 09:30:00|3416.5|3415|3411.5|3410|3418.5|3418|3408.5|3408|54258
1590572100000|2020-05-27 09:35:00|3411|3410.5|3419.5|3418.5|3419.5|3419|3410|3409|39539
1590572400000|2020-05-27 09:40:00|3419|3418|3416.5|3415.5|3421|3420.5|3413|3412|49683
1590572700000|2020-05-27 09:45:00|3416|3415|3421|3420|3421.5|3421|3415.5|3414.5|57818
1590573000000|2020-05-27 09:50:00|3421.5|3420.5|3430.5|3430|3431|3430.5|3420.5|3420|91510
1590573300000|2020-05-27 09:55:00|3430|3429.5|3437.5|3437|3440.5|3439.5|3429.5|3429|167582
1590573600000|2020-05-27 10:00:00|3438|3436.5|3430.5|3429.5|3440|3439.5|3429|3428|66371
1590573900000|2020-05-27 10:05:00|3430|3429|3435|3434.5|3436|3435.5|3429|3428|54291
1590574200000|2020-05-27 10:10:00|3434.5|3434|3441.5|3441|3442.5|3442|3434|3433.5|79782
1590574500000|2020-05-27 10:15:00|3442|3440.5|3427|3426|3442|3440.5|3426.5|3426|49335
1590574800000|2020-05-27 10:20:00|3427.5|3426.5|3428.5|3428|3431.5|3430.5|3426.5|3426|47582
1590575100000|2020-05-27 10:25:00|3428|3427.5|3420.5|3420|3429.5|3428.5|3419.5|3419|44676
1590575400000|2020-05-27 10:30:00|3421|3420.5|3411|3410|3421|3420.5|3410|3409|60838
1590575700000|2020-05-27 10:35:00|3410.5|3410.5|3415.5|3415|3422.5|3422|3410.5|3409.5|34567
1590576000000|2020-05-27 10:40:00|3415|3414.5|3413.5|3412.5|3415.5|3415|3408|3407|43865
1590576300000|2020-05-27 10:45:00|3414|3413|3416.5|3416|3418.5|3418|3411|3410.5|44814
1590576600000|2020-05-27 10:50:00|3417|3416.5|3407|3406.5|3417|3416.5|3405.5|3405|38504
1590576900000|2020-05-27 10:55:00|3407.5|3406|3419|3418|3421|3420|3407|3406|54408
1590577200000|2020-05-27 11:00:00|3419.5|3418.5|3426|3425|3426|3425|3411.5|3410.5|41526
1590577500000|2020-05-27 11:05:00|3425.5|3424.5|3427.5|3427|3431.5|3430.5|3424.5|3424|66890
1590577800000|2020-05-27 11:10:00|3428|3426.5|3416|3415|3429|3428|3413|3412|45524
1590578100000|2020-05-27 11:15:00|3416.5|3414.5|3414|3413|3420|3419|3412.5|3412|47753
1590578400000|2020-05-27 11:20:00|3413.5|3412.5|3418.5|3418|3421|3420.5|3412.5|3412|55985
1590578700000|2020-05-27 11:25:00|3419|3418.5|3416|3415.5|3419|3418.5|3413.5|3413|49405
1590579000000|2020-05-27 11:30:00|3415.5|3415|3420.5|3420|3421|3420.5|3412.5|3411.5|51529
1590579300000|2020-05-27 11:35:00|3420|3419.5|3433.5|3433|3435|3434.5|3419|3418|63949
1590579600000|2020-05-27 11:40:00|3434|3433.5|3424.5|3424|3436.5|3436|3424|3423.5|57966
1590579900000|2020-05-27 11:45:00|3425|3424.5|3413|3412|3427.5|3426.5|3412.5|3411.5|58785
1590580200000|2020-05-27 11:50:00|3413.5|3412.5|3423|3422|3425.5|3424.5|3410.5|3410|57887
1590580500000|2020-05-27 11:55:00|3423.5|3422.5|3415|3414.5|3426.5|3425|3412.5|3411.5|58961
1590580800000|2020-05-27 12:00:00|3415.5|3415|3410|3409|3417.5|3416.5|3409|3408.5|42853
1590581100000|2020-05-27 12:05:00|3410.5|3409.5|3418|3417.5|3419.5|3419|3407.5|3406|44747
1590581400000|2020-05-27 12:10:00|3417.5|3417|3425|3424.5|3428|3427|3415|3414.5|44523
1590581700000|2020-05-27 12:15:00|3425.5|3425|3425|3424|3427|3426.5|3421|3420.5|47797
1590582000000|2020-05-27 12:20:00|3424.5|3424.5|3429.5|3428.5|3432|3431|3423|3422.5|57607
1590582300000|2020-05-27 12:25:00|3430|3429|3427|3426|3432|3431|3425.5|3425|106943
1590582600000|2020-05-27 12:30:00|3427.5|3426.5|3430.5|3430|3431|3430.5|3427|3426.5|86344
1590582900000|2020-05-27 12:35:00|3431|3430.5|3429.5|3428.5|3433|3432.5|3426|3425|102264
1590583200000|2020-05-27 12:40:00|3430|3429|3431|3430.5|3435|3434.5|3429.5|3428.5|293905
1590583500000|2020-05-27 12:45:00|3431.5|3431|3431|3430.5|3433|3432.5|3430|3429|44746
1590583800000|2020-05-27 12:50:00|3431.5|3431|3425|3424.5|3432.5|3432|3423|3422.5|100241
1590584100000|2020-05-27 12:55:00|3425.5|3425|3424.5|3424|3430.5|3429.5|3423|3422|130503
1590584400000|2020-05-27 13:00:00|3424|3423.5|3435.5|3435|3435.5|3435|3423|3422|148501
1590584700000|2020-05-27 13:05:00|3436|3434.5|3433|3432.5|3440|3439.5|3430.5|3429.5|85460
1590585000000|2020-05-27 13:10:00|3433.5|3433|3439.5|3439|3440|3439.5|3432.5|3431.5|70825
1590585300000|2020-05-27 13:15:00|3439|3438.5|3447|3446.5|3447|3446.5|3438.5|3438|80279
1590585600000|2020-05-27 13:20:00|3447.5|3447|3440|3439|3448|3447.5|3439|3438|95362
1590585900000|2020-05-27 13:25:00|3439.5|3439.5|3440.5|3440|3442.5|3442|3437.5|3436.5|93706
1590586200000|2020-05-27 13:30:00|3441|3440.5|3442.5|3441.5|3448|3447.5|3434.5|3434|165718
1590586500000|2020-05-27 13:35:00|3443|3442|3438|3437|3448|3447|3436|3435.5|121987
1590586800000|2020-05-27 13:40:00|3437.5|3436.5|3436|3435|3443|3442.5|3432|3431|159153
1590587100000|2020-05-27 13:45:00|3435.5|3434.5|3411|3410|3436|3435|3409.5|3408.5|194295
1590587400000|2020-05-27 13:50:00|3412|3410.5|3396|3395|3419|3418.5|3396|3395|207901
1590587700000|2020-05-27 13:55:00|3396.5|3395.5|3398.5|3397.5|3401.5|3401|3392.5|3391.5|159061
1590588000000|2020-05-27 14:00:00|3398|3398|3399|3397.5|3401.5|3401|3388.5|3388|199486
1590588300000|2020-05-27 14:05:00|3399.5|3398.5|3404|3403|3404|3403.5|3391.5|3391|130287
1590588600000|2020-05-27 14:10:00|3404.5|3403.5|3414|3413.5|3417.5|3416.5|3404.5|3403.5|105635
1590588900000|2020-05-27 14:15:00|3413.5|3413|3422.5|3422|3423|3422|3412.5|3412|120366
1590589200000|2020-05-27 14:20:00|3423|3422.5|3408|3407.5|3424|3423.5|3403|3402|138709
1590589500000|2020-05-27 14:25:00|3407.5|3407|3402|3401.5|3414.5|3414|3401.5|3401|96712
1590589800000|2020-05-27 14:30:00|3402.5|3401|3381|3379.5|3402.5|3401|3377|3376|115730
1590590100000|2020-05-27 14:35:00|3380.5|3378.5|3378|3376.5|3387.5|3386.5|3377|3376|114782
1590590400000|2020-05-27 14:40:00|3377.5|3376|3381.5|3381|3383|3382|3368|3366.5|107716
1590590700000|2020-05-27 14:45:00|3382|3380.5|3361|3360|3382|3381.5|3360.5|3360|119322
1590591000000|2020-05-27 14:50:00|3361.5|3360.5|3369.5|3368.5|3374.5|3374|3360|3359|243440
1590591300000|2020-05-27 14:55:00|3370|3369|3384|3383|3384.5|3384|3366.5|3366|102222
1590591600000|2020-05-27 15:00:00|3384.5|3383.5|3392|3391|3396|3395.5|3378|3377|152618
1590591900000|2020-05-27 15:05:00|3391.5|3390.5|3390|3389.5|3405|3404.5|3388|3387.5|129549
1590592200000|2020-05-27 15:10:00|3389.5|3389|3378.5|3377.5|3391.5|3390.5|3378.5|3377.5|160294
1590592500000|2020-05-27 15:15:00|3379|3378|3385.5|3384.5|3385.5|3385|3367|3366|160069
1590592800000|2020-05-27 15:20:00|3385|3385|3373.5|3372.5|3385.5|3385|3370|3369.5|130961
1590593100000|2020-05-27 15:25:00|3374|3373|3383.5|3382.5|3386.5|3385.5|3373|3372|172790
1590649200000|2020-05-28 07:00:00|3409|3407.5|3413.5|3410|3417|3415|3401|3398|105137
1590649500000|2020-05-28 07:05:00|3413|3410.5|3398.5|3395.5|3418|3416|3395.5|3393.5|105886
1590649800000|2020-05-28 07:10:00|3399.5|3396|3399.5|3398.5|3401|3400.5|3387|3386.5|83175
1590650100000|2020-05-28 07:15:00|3400|3399|3410|3409|3413|3410.5|3393.5|3391.5|106452
1590650400000|2020-05-28 07:20:00|3410.5|3409.5|3408.5|3408|3412|3411.5|3398.5|3397|79482
1590650700000|2020-05-28 07:25:00|3409.5|3407.5|3413|3411.5|3413|3411.5|3398|3397|69878
1590651000000|2020-05-28 07:30:00|3413.5|3412|3410.5|3409.5|3424|3422.5|3403.5|3402|85938
1590651300000|2020-05-28 07:35:00|3411|3409|3415|3413.5|3418.5|3417.5|3408|3406.5|52096
1590651600000|2020-05-28 07:40:00|3414.5|3413|3419|3418|3420|3419|3411|3410.5|47570
1590651900000|2020-05-28 07:45:00|3419.5|3418.5|3427|3425.5|3431.5|3431|3418|3417|65968
1590652200000|2020-05-28 07:50:00|3427.5|3426|3419.5|3418.5|3428.5|3428|3414|3413|67942
1590652500000|2020-05-28 07:55:00|3420|3419|3415.5|3414.5|3420|3419.5|3412|3411.5|55309
1590652800000|2020-05-28 08:00:00|3416|3414|3422.5|3421.5|3427|3426.5|3414|3413.5|43870
1590653100000|2020-05-28 08:05:00|3422|3421|3425|3424|3428|3427|3418.5|3418|47517
1590653400000|2020-05-28 08:10:00|3424.5|3423.5|3427.5|3427|3428.5|3428|3419.5|3418.5|44935
1590653700000|2020-05-28 08:15:00|3428|3427.5|3423|3422.5|3429.5|3429|3419.5|3418.5|32889
1590654000000|2020-05-28 08:20:00|3423.5|3423|3421|3420.5|3424|3423.5|3417|3416|119698
1590654300000|2020-05-28 08:25:00|3420.5|3420|3421.5|3420.5|3425|3423.5|3419|3418.5|47074
1590654600000|2020-05-28 08:30:00|3421|3420|3413.5|3413|3421.5|3420.5|3410.5|3410|94054
1590654900000|2020-05-28 08:35:00|3413|3412.5|3423|3422|3424.5|3424|3410|3409|154915
1590655200000|2020-05-28 08:40:00|3422.5|3422.5|3421|3420|3428|3427|3418.5|3418|44769
1590655500000|2020-05-28 08:45:00|3421.5|3419.5|3412.5|3411.5|3424.5|3424|3412|3411|39358
1590655800000|2020-05-28 08:50:00|3412|3411|3409.5|3408|3412|3411|3402.5|3402|58221
1590656100000|2020-05-28 08:55:00|3409|3408.5|3419.5|3418.5|3420|3419|3408.5|3407.5|40751
1590656400000|2020-05-28 09:00:00|3420|3419|3420|3419.5|3422|3421.5|3417|3416.5|34958
1590656700000|2020-05-28 09:05:00|3420.5|3420|3413|3412.5|3424|3423|3410|3409|53464
1590657000000|2020-05-28 09:10:00|3413.5|3413|3414.5|3414|3421|3419.5|3412.5|3412|81025
1590657300000|2020-05-28 09:15:00|3415|3414.5|3424.5|3423.5|3432|3431.5|3415|3414.5|120530
1590657600000|2020-05-28 09:20:00|3425|3424|3425.5|3424|3430|3429|3418.5|3417.5|48074
1590657900000|2020-05-28 09:25:00|3425|3424.5|3420.5|3420|3427.5|3426.5|3419|3418|66828
1590658200000|2020-05-28 09:30:00|3420|3419.5|3418.5|3417.5|3427.5|3426.5|3415.5|3415|49113
1590658500000|2020-05-28 09:35:00|3418|3417|3417.5|3417|3420|3419|3411.5|3411|54752
1590658800000|2020-05-28 09:40:00|3417|3416.5|3411|3410.5|3417.5|3417|3409.5|3408.5|64200
1590659100000|2020-05-28 09:45:00|3410.5|3410|3409|3408|3412.5|3411.5|3407.5|3407|40564
1590659400000|2020-05-28 09:50:00|3409.5|3408.5|3407.5|3407|3410|3409.5|3398.5|3398|64848
1590659700000|2020-05-28 09:55:00|3407|3406.5|3411.5|3410.5|3416|3415.5|3406.5|3406|59840
1590660000000|2020-05-28 10:00:00|3411|3410|3409.5|3408.5|3419.5|3418.5|3407.5|3407|63579
1590660300000|2020-05-28 10:05:00|3410|3408|3417|3416.5|3417.5|3416.5|3407|3406|31936
1590660600000|2020-05-28 10:10:00|3417.5|3417|3413.5|3413|3418|3417|3412.5|3412|29989
1590660900000|2020-05-28 10:15:00|3414|3412.5|3412|3411|3417.5|3416|3407.5|3406.5|30613
1590661200000|2020-05-28 10:20:00|3411.5|3410.5|3418|3417|3418|3417.5|3408|3407.5|28712
1590661500000|2020-05-28 10:25:00|3418.5|3417.5|3426.5|3425|3426.5|3425.5|3416.5|3416|38293
1590661800000|2020-05-28 10:30:00|3426|3425.5|3431.5|3430.5|3432|3431.5|3424|3423|46118
1590662100000|2020-05-28 10:35:00|3431|3430|3432|3431|3433|3432|3426.5|3426|23475
1590662400000|2020-05-28 10:40:00|3431.5|3431.5|3435.5|3434.5|3436|3435|3428|3427.5|39674
1590662700000|2020-05-28 10:45:00|3435|3434|3438|3436.5|3445|3444|3433|3432.5|106054
1590663000000|2020-05-28 10:50:00|3438.5|3437|3446|3444.5|3449.5|3449|3437|3436.5|55564
1590663300000|2020-05-28 10:55:00|3445.5|3445|3436|3435.5|3445.5|3445|3434.5|3434|30025
1590663600000|2020-05-28 11:00:00|3436.5|3435|3439|3438|3440|3439|3435.5|3434.5|19289
1590663900000|2020-05-28 11:05:00|3439.5|3438.5|3436|3435.5|3444|3443|3434|3433.5|40953
1590664200000|2020-05-28 11:10:00|3435.5|3435|3435.5|3434.5|3438.5|3438|3431.5|3431|21218
1590664500000|2020-05-28 11:15:00|3435|3435|3437.5|3436|3440|3439.5|3434|3433.5|15618
1590664800000|2020-05-28 11:20:00|3437|3435.5|3434.5|3434|3440|3439|3433|3432.5|21346
1590665100000|2020-05-28 11:25:00|3435|3433.5|3433.5|3432.5|3438|3437.5|3431.5|3430.5|25405
1590665400000|2020-05-28 11:30:00|3434|3433|3438.5|3437.5|3439.5|3438.5|3431|3430.5|25692
1590665700000|2020-05-28 11:35:00|3439|3438|3439.5|3438.5|3441|3440|3437.5|3436.5|27402
1590666000000|2020-05-28 11:40:00|3439|3438|3441|3440|3443|3442.5|3438.5|3438|18295
1590666300000|2020-05-28 11:45:00|3440.5|3440.5|3433.5|3433|3441|3440.5|3431|3430.5|42381
1590666600000|2020-05-28 11:50:00|3434|3432.5|3438.5|3438|3439.5|3438.5|3433|3432|22660
1590666900000|2020-05-28 11:55:00|3438|3437.5|3435.5|3434.5|3441.5|3441|3434|3433.5|26419
1590667200000|2020-05-28 12:00:00|3436|3435|3433.5|3433|3437.5|3436.5|3431|3430|31254
1590667500000|2020-05-28 12:05:00|3433|3432.5|3429.5|3428.5|3435|3434|3429|3428.5|93877
1590667800000|2020-05-28 12:10:00|3429|3428|3436.5|3436|3436.5|3436|3426|3425.5|48719
1590668100000|2020-05-28 12:15:00|3436|3435.5|3430|3429.5|3438|3437.5|3429.5|3428.5|376878
1590668400000|2020-05-28 12:20:00|3430.5|3430|3431|3430.5|3432.5|3432|3428|3427|26098
1590668700000|2020-05-28 12:25:00|3430.5|3430|3432|3430.5|3436|3435.5|3430.5|3430|169734
1590669000000|2020-05-28 12:30:00|3432.5|3431|3436|3435.5|3437|3436|3428.5|3428|236911
1590669300000|2020-05-28 12:35:00|3436.5|3435|3438|3437.5|3441.5|3441|3434.5|3434|46167
1590669600000|2020-05-28 12:40:00|3437.5|3437|3440|3439|3440.5|3440|3436.5|3436|25869
1590669900000|2020-05-28 12:45:00|3439.5|3438.5|3440.5|3439.5|3443|3442.5|3439|3438.5|59649
1590670200000|2020-05-28 12:50:00|3441|3439|3443|3442.5|3443|3442.5|3439|3438.5|38103
1590670500000|2020-05-28 12:55:00|3442.5|3442|3447.5|3446|3451|3450.5|3439|3438.5|118310
1590670800000|2020-05-28 13:00:00|3447|3445.5|3455.5|3454.5|3455.5|3455|3445.5|3445|82795
1590671100000|2020-05-28 13:05:00|3456|3455|3450.5|3449.5|3459|3458.5|3449.5|3448.5|54393
1590671400000|2020-05-28 13:10:00|3451|3450|3449|3448|3451|3450.5|3444|3443|363082
1590671700000|2020-05-28 13:15:00|3448.5|3447.5|3447.5|3446.5|3450.5|3449.5|3444.5|3444|33373
1590672000000|2020-05-28 13:20:00|3448|3447|3445.5|3444.5|3451|3449.5|3443|3442.5|503404
1590672300000|2020-05-28 13:25:00|3445|3444|3456|3455.5|3459|3458.5|3441.5|3440.5|108184
1590672600000|2020-05-28 13:30:00|3456.5|3456.5|3433.5|3432|3458|3457.5|3420.5|3420|144443
1590672900000|2020-05-28 13:35:00|3433|3431.5|3415.5|3414.5|3434.5|3433.5|3414|3413|369455
1590673200000|2020-05-28 13:40:00|3415|3415|3428|3427|3430.5|3429.5|3410.5|3410|277280
1590673500000|2020-05-28 13:45:00|3428.5|3427.5|3427|3426|3432|3431.5|3421|3420.5|101517
1590673800000|2020-05-28 13:50:00|3427.5|3426.5|3438|3437|3440|3439.5|3424.5|3424|121482
1590674100000|2020-05-28 13:55:00|3437.5|3437.5|3445.5|3444|3447|3446|3433|3432.5|134884
1590674400000|2020-05-28 14:00:00|3446|3444.5|3431|3429.5|3446.5|3445.5|3429|3428|89639
1590674700000|2020-05-28 14:05:00|3431.5|3430|3429.5|3428.5|3438.5|3438|3429|3428|69033
1590675000000|2020-05-28 14:10:00|3429|3428|3427|3425.5|3433.5|3433|3422|3421|81996
1590675300000|2020-05-28 14:15:00|3426.5|3426|3421.5|3420.5|3428.5|3428|3416.5|3416|109279
1590675600000|2020-05-28 14:20:00|3421|3420|3426|3425|3431|3430.5|3418.5|3417.5|137356
1590675900000|2020-05-28 14:25:00|3425.5|3425.5|3429.5|3428.5|3434|3433.5|3424.5|3424|118439
1590676200000|2020-05-28 14:30:00|3430|3429|3430.5|3430|3431.5|3431|3421.5|3420.5|94134
1590676500000|2020-05-28 14:35:00|3431|3429.5|3446.5|3446|3446.5|3446|3430|3429.5|121359
1590676800000|2020-05-28 14:40:00|3447|3445.5|3454.5|3453.5|3455|3454.5|3442.5|3442|88792
1590677100000|2020-05-28 14:45:00|3455|3454|3450|3449|3455|3454|3446.5|3445.5|75459
1590677400000|2020-05-28 14:50:00|3450.5|3449.5|3436.5|3436|3452.5|3451.5|3436.5|3436|68557
1590677700000|2020-05-28 14:55:00|3437|3436.5|3439.5|3439|3440.5|3440|3435|3434|95265
1590678000000|2020-05-28 15:00:00|3440|3439.5|3439|3438.5|3442.5|3442|3427|3426.5|143108
1590678300000|2020-05-28 15:05:00|3440|3439|3431.5|3431|3448.5|3448|3429.5|3428.5|249618
1590678600000|2020-05-28 15:10:00|3431|3430.5|3429.5|3429|3435|3434|3427.5|3427|197339
1590678900000|2020-05-28 15:15:00|3430|3429.5|3442.5|3442|3443.5|3442.5|3429|3428.5|81006
1590679200000|2020-05-28 15:20:00|3443|3442.5|3439|3438.5|3445|3444.5|3436|3435.5|100601
1590679500000|2020-05-28 15:25:00|3439.5|3438|3441|3439.5|3442.5|3441.5|3434.5|3434|118086
1590735600000|2020-05-29 07:00:00|3406.5|3400.5|3389|3387|3406.5|3404.5|3380|3378.5|156036
1590735900000|2020-05-29 07:05:00|3388.5|3386|3388.5|3386.5|3394|3391|3377.5|3375.5|129185
1590736200000|2020-05-29 07:10:00|3389|3387|3395.5|3394|3397.5|3396|3382.5|3381|116207
1590736500000|2020-05-29 07:15:00|3396|3394.5|3395.5|3394.5|3403.5|3402|3388.5|3387.5|114991
1590736800000|2020-05-29 07:20:00|3396|3395|3400.5|3399|3406.5|3405|3391|3390.5|97844
1590737100000|2020-05-29 07:25:00|3401|3399.5|3407|3405|3408|3407|3399|3398|79298
1590737400000|2020-05-29 07:30:00|3406.5|3405.5|3410|3409|3411.5|3410|3400|3399|100919
1590737700000|2020-05-29 07:35:00|3409.5|3408.5|3403.5|3402.5|3416.5|3415.5|3402.5|3402|101028
1590738000000|2020-05-29 07:40:00|3404|3402|3408.5|3407.5|3411|3410|3393.5|3392.5|109054
1590738300000|2020-05-29 07:45:00|3408|3408|3396.5|3396|3417|3416.5|3395|3393.5|102883
1590738600000|2020-05-29 07:50:00|3397|3396.5|3400.5|3399|3405|3404.5|3394.5|3394|118765
1590738900000|2020-05-29 07:55:00|3400|3399.5|3398|3397|3400|3399.5|3391.5|3390.5|41966
1590739200000|2020-05-29 08:00:00|3397.5|3396.5|3390|3389|3402|3401.5|3386|3385|82912
1590739500000|2020-05-29 08:05:00|3389.5|3388.5|3391|3390.5|3392.5|3391.5|3386|3385|49356
1590739800000|2020-05-29 08:10:00|3390.5|3390|3395|3394.5|3399.5|3399|3389.5|3389|60150
1590740100000|2020-05-29 08:15:00|3394.5|3394|3391|3390|3398.5|3397.5|3388|3387.5|57863
1590740400000|2020-05-29 08:20:00|3391.5|3389.5|3386|3385.5|3392.5|3392|3383|3382|89023
1590740700000|2020-05-29 08:25:00|3385.5|3385|3382|3381|3388.5|3388|3381|3380|51450
1590741000000|2020-05-29 08:30:00|3381.5|3380|3385.5|3384.5|3386.5|3385.5|3379|3378|33343
1590741300000|2020-05-29 08:35:00|3386|3385|3386|3385.5|3391.5|3390.5|3383|3382|56493
1590741600000|2020-05-29 08:40:00|3385.5|3385|3383.5|3383|3386|3385.5|3379|3378|55713
1590741900000|2020-05-29 08:45:00|3384|3383.5|3371.5|3371|3387|3386|3369|3368|54394
1590742200000|2020-05-29 08:50:00|3372|3370.5|3363|3362|3372.5|3371|3359.5|3359|63016
1590742500000|2020-05-29 08:55:00|3362.5|3362.5|3378|3377|3379|3378|3362.5|3362|60590
1590742800000|2020-05-29 09:00:00|3378.5|3377.5|3373|3372.5|3382|3380.5|3370.5|3370|66630
1590743100000|2020-05-29 09:05:00|3372.5|3372|3375|3373.5|3376|3375.5|3366|3365|44812
1590743400000|2020-05-29 09:10:00|3374.5|3374|3366|3365|3376.5|3375|3365|3364.5|28895
1590743700000|2020-05-29 09:15:00|3365.5|3365.5|3359|3358.5|3365.5|3365.5|3359|3358.5|127635
1590744000000|2020-05-29 09:20:00|3358.5|3358|3351|3350|3359|3358.5|3347.5|3347|168523
1590744300000|2020-05-29 09:25:00|3350.5|3350.5|3358.5|3358|3360|3359.5|3347.5|3347|63428
1590744600000|2020-05-29 09:30:00|3359|3358.5|3354|3353.5|3363|3362|3353|3352.5|55760
1590744900000|2020-05-29 09:35:00|3354.5|3353|3358.5|3357.5|3360|3359.5|3353|3352.5|47670
1590745200000|2020-05-29 09:40:00|3358|3358|3351.5|3350.5|3361|3360|3348.5|3348|124050
1590745500000|2020-05-29 09:45:00|3351|3351|3353|3352|3354|3353|3346|3345.5|62622
1590745800000|2020-05-29 09:50:00|3352.5|3352.5|3370|3368.5|3370.5|3370|3351|3350|385775
1590746100000|2020-05-29 09:55:00|3369|3368|3377|3376.5|3381.5|3381|3367.5|3366.5|334354
1590746400000|2020-05-29 10:00:00|3376.5|3376|3378.5|3377.5|3385.5|3385|3373|3372.5|53699
1590746700000|2020-05-29 10:05:00|3379|3378|3381|3380.5|3387.5|3387|3375.5|3374.5|52593
1590747000000|2020-05-29 10:10:00|3380.5|3380|3372|3371.5|3383|3382|3371.5|3371|34048
1590747300000|2020-05-29 10:15:00|3371.5|3371|3369.5|3369|3373|3372.5|3366.5|3366|37648
1590747600000|2020-05-29 10:20:00|3370|3369.5|3369.5|3368.5|3372|3371.5|3365.5|3365|29329
1590747900000|2020-05-29 10:25:00|3370|3369|3368|3367|3373.5|3373|3367.5|3366|41223
1590748200000|2020-05-29 10:30:00|3367.5|3367.5|3373.5|3372.5|3379|3377.5|3367.5|3367.5|66866
1590748500000|2020-05-29 10:35:00|3373|3372|3387|3386|3387.5|3386.5|3369.5|3369|49102
1590748800000|2020-05-29 10:40:00|3386.5|3385.5|3379.5|3378.5|3391|3390|3378|3377|54577
1590749100000|2020-05-29 10:45:00|3380|3379|3381|3380|3381.5|3380.5|3375|3374.5|21310
1590749400000|2020-05-29 10:50:00|3380.5|3379.5|3377|3376|3383|3382.5|3375.5|3374.5|19474
1590749700000|2020-05-29 10:55:00|3377.5|3376.5|3375.5|3374.5|3382.5|3381.5|3374|3373.5|27434
1590750000000|2020-05-29 11:00:00|3376|3375|3379.5|3379|3383|3382.5|3374|3373.5|65932
1590750300000|2020-05-29 11:05:00|3379|3378.5|3378.5|3377.5|3382|3381|3376|3375.5|21203
1590750600000|2020-05-29 11:10:00|3378|3377|3373|3372.5|3378.5|3377.5|3372|3371|22606
1590750900000|2020-05-29 11:15:00|3373.5|3373|3381|3380|3381.5|3381|3371.5|3371|45636
1590751200000|2020-05-29 11:20:00|3380.5|3379.5|3381|3380.5|3385|3384.5|3378.5|3377.5|29513
1590751500000|2020-05-29 11:25:00|3381.5|3380|3382.5|3382|3383.5|3383|3377.5|3377|19416
1590751800000|2020-05-29 11:30:00|3383|3382.5|3384.5|3384|3385.5|3385|3382|3381|37964
1590752100000|2020-05-29 11:35:00|3385|3383.5|3384.5|3383.5|3387|3386.5|3383|3382.5|30940
1590752400000|2020-05-29 11:40:00|3384|3384|3386|3385.5|3388.5|3388|3382.5|3382|53800
1590752700000|2020-05-29 11:45:00|3385.5|3385|3397.5|3396.5|3402|3401|3385.5|3385|67603
1590753000000|2020-05-29 11:50:00|3397|3397|3390.5|3389.5|3398|3397|3386|3385.5|79482
1590753300000|2020-05-29 11:55:00|3390|3389|3391.5|3390.5|3398|3397.5|3386.5|3386|44576
1590753600000|2020-05-29 12:00:00|3391|3390|3390|3389.5|3392|3391.5|3385.5|3385|55835
1590753900000|2020-05-29 12:05:00|3389.5|3389|3408.5|3407.5|3410.5|3409.5|3387.5|3386.5|118269
1590754200000|2020-05-29 12:10:00|3409|3408|3408|3407.5|3413|3412|3406.5|3405.5|88766
1590754500000|2020-05-29 12:15:00|3408.5|3407|3399.5|3398.5|3409|3408.5|3396.5|3395.5|56380
1590754800000|2020-05-29 12:20:00|3399|3398|3394.5|3394|3406.5|3405.5|3393|3392.5|78334
1590755100000|2020-05-29 12:25:00|3394|3393.5|3388.5|3387.5|3396|3395.5|3387.5|3386.5|40830
1590755400000|2020-05-29 12:30:00|3389|3387|3392.5|3391.5|3395.5|3394.5|3386.5|3385.5|32773
1590755700000|2020-05-29 12:35:00|3392|3391|3394.5|3393.5|3395.5|3394.5|3389.5|3389|133273
1590756000000|2020-05-29 12:40:00|3394|3393|3391.5|3390.5|3394|3393.5|3386.5|3386|321711
1590756300000|2020-05-29 12:45:00|3391|3390|3398|3397|3398|3397.5|3388.5|3388|43911
1590756600000|2020-05-29 12:50:00|3398.5|3397.5|3402.5|3401.5|3404|3403.5|3390.5|3390|71381
1590756900000|2020-05-29 12:55:00|3403|3402|3390|3389.5|3403.5|3403|3389.5|3388|48873
1590757200000|2020-05-29 13:00:00|3389.5|3389|3386|3385|3395.5|3395|3383.5|3383|83359
1590757500000|2020-05-29 13:05:00|3385.5|3384.5|3382.5|3381.5|3385.5|3384.5|3379.5|3379|48598
1590757800000|2020-05-29 13:10:00|3382|3381|3385.5|3384.5|3387.5|3387|3380.5|3380|42758
1590758100000|2020-05-29 13:15:00|3386|3385|3381.5|3380.5|3387|3386.5|3381|3380.5|47433
1590758400000|2020-05-29 13:20:00|3381|3380|3376|3375|3383|3382.5|3374|3373.5|60526
1590758700000|2020-05-29 13:25:00|3375.5|3375.5|3380|3379|3384|3383|3375.5|3375.5|65948
1590759000000|2020-05-29 13:30:00|3379.5|3378.5|3363|3362|3380|3378.5|3360|3358.5|161368
1590759300000|2020-05-29 13:35:00|3362.5|3361.5|3365|3364.5|3371|3370|3359.5|3358.5|107253
1590759600000|2020-05-29 13:40:00|3364.5|3364|3369|3367.5|3371|3370.5|3360|3359|105530
1590759900000|2020-05-29 13:45:00|3368.5|3367|3373.5|3372.5|3381.5|3380|3367|3366|80903
1590760200000|2020-05-29 13:50:00|3373|3372|3376|3375|3381.5|3380|3372|3371.5|67496
1590760500000|2020-05-29 13:55:00|3375.5|3374.5|3368.5|3366.5|3376.5|3376|3363.5|3362.5|189125
1590760800000|2020-05-29 14:00:00|3369|3367|3361.5|3361|3369|3368|3358.5|3358|80215
1590761100000|2020-05-29 14:05:00|3361|3360.5|3352.5|3351|3366|3365.5|3351|3350.5|97013
1590761400000|2020-05-29 14:10:00|3353|3351.5|3366.5|3365.5|3367|3366.5|3351.5|3350.5|152306
1590761700000|2020-05-29 14:15:00|3366|3365|3378|3377.5|3379.5|3378.5|3362|3361.5|179211
1590762000000|2020-05-29 14:20:00|3377.5|3377|3377.5|3377|3384.5|3383|3373.5|3372|101835
1590762300000|2020-05-29 14:25:00|3377|3376.5|3364.5|3363|3379|3378|3359|3358.5|76388
1590762600000|2020-05-29 14:30:00|3365|3363.5|3357|3356.5|3368|3367.5|3356.5|3355.5|236225
1590762900000|2020-05-29 14:35:00|3356.5|3356|3351|3350|3361.5|3361|3348.5|3348|114850
1590763200000|2020-05-29 14:40:00|3350.5|3349.5|3352|3351|3355|3354.5|3346|3345|113650
1590763500000|2020-05-29 14:45:00|3351.5|3350.5|3350|3349.5|3353.5|3352.5|3346.5|3346|65391
1590763800000|2020-05-29 14:50:00|3350.5|3349|3349|3348|3354.5|3354|3346.5|3346|113691
1590764100000|2020-05-29 14:55:00|3349.5|3348.5|3347|3346|3352|3351.5|3343.5|3343|109764
1590764400000|2020-05-29 15:00:00|3348|3346.5|3354.5|3353.5|3362|3361|3348|3346|95948
1590764700000|2020-05-29 15:05:00|3354|3354|3357.5|3356.5|3365|3364.5|3351.5|3351|106025
1590765000000|2020-05-29 15:10:00|3357|3357|3365.5|3364.5|3366|3365|3356|3355.5|110927
1590765300000|2020-05-29 15:15:00|3365|3364|3360|3358.5|3365.5|3364.5|3356|3355.5|123053
1590765600000|2020-05-29 15:20:00|3360.5|3359|3357.5|3357|3364|3363.5|3355.5|3355|145678
1590765900000|2020-05-29 15:25:00|3357|3356.5|3359|3358|3363|3361.5|3354.5|3353.5|149260
1590994800000|2020-06-01 07:00:00|3446.5|3427.5|3412|3410|3450|3447|3411.5|3410|219561
1590995100000|2020-06-01 07:05:00|3412.5|3411|3410|3408.5|3415|3414.5|3405.5|3404|62119
1590995400000|2020-06-01 07:10:00|3410.5|3409|3413.5|3412|3419.5|3417|3407.5|3406|26606
1590995700000|2020-06-01 07:15:00|3414|3412.5|3417|3415|3420.5|3419.5|3408|3406|30111
1590996000000|2020-06-01 07:20:00|3417.5|3415.5|3421|3419.5|3426.5|3425.5|3412.5|3411|54208
1590996300000|2020-06-01 07:25:00|3421.5|3420|3421|3420|3427.5|3426.5|3418.5|3416.5|51496
1590996600000|2020-06-01 07:30:00|3421.5|3420.5|3428|3427.5|3430|3428.5|3420|3419|45646
1590996900000|2020-06-01 07:35:00|3428.5|3427|3431.5|3430|3436.5|3435.5|3428.5|3427|50227
1590997200000|2020-06-01 07:40:00|3432|3431|3444.5|3443|3444.5|3443.5|3430.5|3429|31925
1590997500000|2020-06-01 07:45:00|3445|3443.5|3439|3438|3449|3447.5|3434.5|3433.5|60693
1590997800000|2020-06-01 07:50:00|3439.5|3437.5|3439|3438|3444|3442.5|3434.5|3433.5|49518
1590998100000|2020-06-01 07:55:00|3438.5|3437.5|3432.5|3431.5|3446|3443.5|3432.5|3431|73511
1590998400000|2020-06-01 08:00:00|3433|3432|3431|3430|3435.5|3434|3426|3425.5|57984
1590998700000|2020-06-01 08:05:00|3430.5|3429.5|3420.5|3419.5|3434|3433.5|3411.5|3410|229599
1590999000000|2020-06-01 08:10:00|3420|3419|3408|3407|3422.5|3421|3406.5|3406|103306
1590999300000|2020-06-01 08:15:00|3407.5|3406.5|3405.5|3403.5|3408|3407.5|3387.5|3386|201972
1590999600000|2020-06-01 08:20:00|3405|3403|3396|3395|3405.5|3404.5|3390.5|3390|107656
1590999900000|2020-06-01 08:25:00|3396.5|3395.5|3414|3412.5|3414.5|3412.5|3393|3391.5|33042
1591000200000|2020-06-01 08:30:00|3413.5|3412|3412.5|3412|3416|3415|3409|3408|49729
1591000500000|2020-06-01 08:35:00|3413|3412.5|3421.5|3420.5|3424.5|3424|3404.5|3404|47772
1591000800000|2020-06-01 08:40:00|3422|3421|3408|3407|3422|3421.5|3408|3407|38300
1591001100000|2020-06-01 08:45:00|3409|3407.5|3413.5|3413|3414.5|3413.5|3402.5|3401.5|53877
1591001400000|2020-06-01 08:50:00|3414|3413.5|3412|3411.5|3416|3415|3409|3408.5|51377
1591001700000|2020-06-01 08:55:00|3412.5|3411|3417|3416.5|3418.5|3417.5|3412|3411|21668
1591002000000|2020-06-01 09:00:00|3417.5|3416|3423|3421.5|3423.5|3422|3409|3408|24554
1591002300000|2020-06-01 09:05:00|3422.5|3422|3427|3426|3428.5|3428|3419.5|3418.5|23621
1591002600000|2020-06-01 09:10:00|3427.5|3426.5|3420.5|3419.5|3429|3428.5|3418.5|3418|25426
1591002900000|2020-06-01 09:15:00|3421|3420|3425|3424.5|3426|3425.5|3415.5|3415|31271
1591003200000|2020-06-01 09:20:00|3425.5|3425|3424|3423|3429|3428|3421.5|3420.5|31967
1591003500000|2020-06-01 09:25:00|3423.5|3422.5|3421.5|3420.5|3432|3431|3420|3419|58341
1591003800000|2020-06-01 09:30:00|3421|3420|3430|3429.5|3430.5|3430|3419.5|3418.5|30667
1591004100000|2020-06-01 09:35:00|3430.5|3430|3428|3427.5|3430.5|3430|3424|3423|24448
1591004400000|2020-06-01 09:40:00|3428.5|3427|3422.5|3421.5|3428.5|3427|3421|3420|19927
1591004700000|2020-06-01 09:45:00|3422|3421|3420|3419|3422|3421.5|3415.5|3415|12936
1591005000000|2020-06-01 09:50:00|3420.5|3419.5|3414.5|3414|3421.5|3420.5|3414.5|3414|8897
1591005300000|2020-06-01 09:55:00|3415|3414.5|3414.5|3414|3417|3416|3411.5|3410.5|10718
1591005600000|2020-06-01 10:00:00|3414|3413.5|3414.5|3413.5|3417|3416|3409.5|3408.5|21089
1591005900000|2020-06-01 10:05:00|3414|3413|3419|3418|3419.5|3419|3414|3413|8138
1591006200000|2020-06-01 10:10:00|3418.5|3417.5|3413.5|3412.5|3419|3418|3410.5|3410|23393
1591006500000|2020-06-01 10:15:00|3414|3413|3417|3416|3417.5|3416|3412.5|3412|16634
1591006800000|2020-06-01 10:20:00|3417.5|3416.5|3426.5|3425.5|3427|3426|3417|3416.5|41280
1591007100000|2020-06-01 10:25:00|3426|3425|3424.5|3423.5|3427|3426|3421.5|3420.5|27067
1591007400000|2020-06-01 10:30:00|3425|3424|3416.5|3415.5|3426|3425|3413|3412|13216
1591007700000|2020-06-01 10:35:00|3416|3415|3421|3419.5|3422.5|3421.5|3415|3414|8751
1591008000000|2020-06-01 10:40:00|3420.5|3420|3414.5|3414|3423.5|3422.5|3414.5|3413.5|9617
1591008300000|2020-06-01 10:45:00|3415|3414.5|3418|3417.5|3420.5|3419.5|3415|3414.5|20794
1591008600000|2020-06-01 10:50:00|3418.5|3418|3420.5|3419|3423|3422.5|3417.5|3417|14095
1591008900000|2020-06-01 10:55:00|3420|3419.5|3425.5|3425|3425.5|3425|3419.5|3419|23450
1591009200000|2020-06-01 11:00:00|3426|3425.5|3423.5|3423|3428.5|3428|3423|3422|30546
1591009500000|2020-06-01 11:05:00|3424|3423.5|3426|3425|3426.5|3426|3422.5|3422|22815
1591009800000|2020-06-01 11:10:00|3425.5|3425.5|3431.5|3430.5|3433|3432.5|3424.5|3423.5|28295
1591010100000|2020-06-01 11:15:00|3431|3430|3430|3429|3432.5|3432|3425.5|3425|44682
1591010400000|2020-06-01 11:20:00|3429.5|3429.5|3429.5|3428.5|3432|3431|3428|3427|18275
1591010700000|2020-06-01 11:25:00|3429|3428|3426.5|3425.5|3429.5|3429|3424.5|3423.5|13580
1591011000000|2020-06-01 11:30:00|3427|3426|3428.5|3427.5|3430|3429.5|3427|3426|16190
1591011300000|2020-06-01 11:35:00|3428|3427|3429|3428|3429.5|3429|3426.5|3426|12220
1591011600000|2020-06-01 11:40:00|3428.5|3427.5|3430.5|3429.5|3432|3431.5|3428|3427.5|27272
1591011900000|2020-06-01 11:45:00|3431|3430|3437.5|3437|3439|3438.5|3431|3430|43706
1591012200000|2020-06-01 11:50:00|3437|3436.5|3433|3432|3439.5|3438.5|3432.5|3432|20190
1591012500000|2020-06-01 11:55:00|3432.5|3431.5|3434|3433|3436|3435.5|3431.5|3430.5|24001
1591012800000|2020-06-01 12:00:00|3434.5|3433.5|3432|3431.5|3436.5|3436|3430|3429.5|26309
1591013100000|2020-06-01 12:05:00|3432.5|3432|3434|3433.5|3437|3436.5|3432.5|3431|40604
1591013400000|2020-06-01 12:10:00|3433.5|3433|3429|3428|3433.5|3433|3426.5|3425.5|26449
1591013700000|2020-06-01 12:15:00|3428.5|3427.5|3421.5|3420|3429|3428|3420|3419|12753
1591014000000|2020-06-01 12:20:00|3421|3419.5|3417|3416.5|3421.5|3421|3416.5|3416|22107
1591014300000|2020-06-01 12:25:00|3416.5|3416|3414.5|3414|3420|3419|3414|3413|38689
1591014600000|2020-06-01 12:30:00|3415|3414.5|3420|3419|3422|3420.5|3414|3413.5|26774
1591014900000|2020-06-01 12:35:00|3420.5|3419.5|3419|3418.5|3422.5|3421.5|3415|3414|19737
1591015200000|2020-06-01 12:40:00|3418.5|3418|3417|3416|3422|3420.5|3416.5|3415.5|20103
1591015500000|2020-06-01 12:45:00|3416.5|3415.5|3419.5|3418.5|3422|3420|3415|3414.5|119492
1591015800000|2020-06-01 12:50:00|3420|3419|3423.5|3422|3426.5|3426|3419.5|3418.5|32071
1591016100000|2020-06-01 12:55:00|3423|3422.5|3420|3419.5|3424.5|3423|3418|3417|30267
1591016400000|2020-06-01 13:00:00|3419.5|3419|3417.5|3416.5|3420|3419|3413|3412|71140
1591016700000|2020-06-01 13:05:00|3418|3417|3411|3410.5|3418.5|3417.5|3405.5|3405|48298
1591017000000|2020-06-01 13:10:00|3413.5|3410|3413|3412.5|3414.5|3413.5|3410.5|3409.5|70138
1591017300000|2020-06-01 13:15:00|3412.5|3412|3418.5|3418|3419|3418|3410|3409|32466
1591017600000|2020-06-01 13:20:00|3418|3417.5|3419.5|3419|3422.5|3422|3415|3414|43715
1591017900000|2020-06-01 13:25:00|3419|3418.5|3424|3423.5|3425.5|3425|3417|3416|45597
1591018200000|2020-06-01 13:30:00|3424.5|3424|3418|3417.5|3426|3425.5|3412|3411|141342
1591018500000|2020-06-01 13:35:00|3418.5|3418|3426.5|3426|3428|3427|3417|3416|90307
1591018800000|2020-06-01 13:40:00|3427|3426.5|3430|3429|3435|3434.5|3424.5|3423.5|116718
1591019100000|2020-06-01 13:45:00|3429.5|3428.5|3431.5|3430.5|3434|3433.5|3428|3427|89464
1591019400000|2020-06-01 13:50:00|3432|3430|3430|3429|3434.5|3434|3425.5|3424|86983
1591019700000|2020-06-01 13:55:00|3430.5|3429.5|3426|3425|3431|3430.5|3424.5|3423.5|81547
1591020000000|2020-06-01 14:00:00|3426.5|3425.5|3417.5|3416.5|3430|3429.5|3416.5|3416|104124
1591020300000|2020-06-01 14:05:00|3418|3417|3430|3429.5|3431.5|3430.5|3417|3416.5|102829
1591020600000|2020-06-01 14:10:00|3430.5|3430|3439|3438|3440.5|3440|3429|3428|136848
1591020900000|2020-06-01 14:15:00|3439.5|3438.5|3443.5|3443|3444|3443.5|3437.5|3436.5|88763
1591021200000|2020-06-01 14:20:00|3443|3442.5|3449.5|3448.5|3453.5|3453|3441|3440|138569
1591021500000|2020-06-01 14:25:00|3449|3448|3452|3451|3453|3452.5|3445|3444.5|88910
1591021800000|2020-06-01 14:30:00|3452.5|3451.5|3455.5|3454.5|3456.5|3456|3450|3449.5|85953
1591022100000|2020-06-01 14:35:00|3455|3455|3449.5|3449|3456|3455.5|3446.5|3446|86744
1591022400000|2020-06-01 14:40:00|3450|3449.5|3454|3453.5|3454|3453.5|3447.5|3446.5|81427
1591022700000|2020-06-01 14:45:00|3454.5|3454|3452.5|3451.5|3456|3455|3448|3447|58183
1591023000000|2020-06-01 14:50:00|3452|3451|3450.5|3450|3452|3451|3443|3442|75586
1591023300000|2020-06-01 14:55:00|3451|3450.5|3444|3443.5|3453|3452.5|3442|3441.5|145872
1591023600000|2020-06-01 15:00:00|3444.5|3443|3433|3432|3448|3447.5|3433|3432|168142
1591023900000|2020-06-01 15:05:00|3433.5|3432.5|3438|3437.5|3445.5|3445|3431|3430.5|159518
1591024200000|2020-06-01 15:10:00|3437.5|3437|3445|3444.5|3448|3447|3432.5|3431.5|134320
1591024500000|2020-06-01 15:15:00|3444.5|3444|3452|3451|3455|3454.5|3439.5|3438.5|165684
1591024800000|2020-06-01 15:20:00|3451.5|3451.5|3447.5|3446.5|3454|3453.5|3446|3445.5|131695
1591025100000|2020-06-01 15:25:00|3447|3446|3445|3444|3449|3448.5|3440.5|3440|138435
1591081200000|2020-06-02 07:00:00|3477|3472|3477|3474|3505|3503|3476|3472|192265
1591081500000|2020-06-02 07:05:00|3476.5|3473|3488|3485.5|3488.5|3488|3465.5|3463.5|51294
1591081800000|2020-06-02 07:10:00|3487.5|3485|3497|3496|3500|3499.5|3485.5|3484.5|122158
1591082100000|2020-06-02 07:15:00|3496.5|3495.5|3500|3499|3502|3501|3490|3488.5|174433
1591082400000|2020-06-02 07:20:00|3500.5|3500|3500|3498.5|3506.5|3506|3495.5|3495|132730
1591082700000|2020-06-02 07:25:00|3499.5|3499|3496.5|3495.5|3507.5|3507|3495.5|3493.5|149936
1591083000000|2020-06-02 07:30:00|3497|3496|3505.5|3504.5|3515|3514|3497|3496|115402
1591083300000|2020-06-02 07:35:00|3505|3505|3512.5|3510.5|3519|3518|3499|3498|77400
1591083600000|2020-06-02 07:40:00|3513|3511.5|3523.5|3522|3527.5|3526.5|3506|3505|131776
1591083900000|2020-06-02 07:45:00|3523|3521.5|3515|3514|3527|3525|3510|3509.5|121952
1591084200000|2020-06-02 07:50:00|3515.5|3514.5|3505|3504|3518|3517.5|3502.5|3501|75502
1591084500000|2020-06-02 07:55:00|3504.5|3503.5|3505|3504|3506.5|3505.5|3500.5|3500|62334
1591084800000|2020-06-02 08:00:00|3505.5|3504.5|3512.5|3512|3515.5|3514.5|3505|3504|74498
1591085100000|2020-06-02 08:05:00|3512|3511.5|3522|3521|3523|3522.5|3511|3510|92637
1591085400000|2020-06-02 08:10:00|3522.5|3521.5|3524.5|3523|3536.5|3536|3520.5|3520|124114
1591085700000|2020-06-02 08:15:00|3524|3523.5|3534|3533|3535|3534|3515|3514.5|133413
1591086000000|2020-06-02 08:20:00|3534.5|3533.5|3542|3541|3546|3545|3534|3533|167032
1591086300000|2020-06-02 08:25:00|3542.5|3541.5|3549.5|3548.5|3549.5|3549|3540|3539|76310
1591086600000|2020-06-02 08:30:00|3549|3548|3551.5|3550.5|3555|3554.5|3545.5|3544.5|97206
1591086900000|2020-06-02 08:35:00|3552|3551|3557|3556|3565|3564.5|3551.5|3551|104106
1591087200000|2020-06-02 08:40:00|3557.5|3556.5|3551|3550|3559.5|3558.5|3545|3543.5|71566
1591087500000|2020-06-02 08:45:00|3550.5|3550.5|3555.5|3554.5|3557.5|3556.5|3550|3548|55620
1591087800000|2020-06-02 08:50:00|3555|3555|3562|3561|3562.5|3562|3552.5|3552|70526
1591088100000|2020-06-02 08:55:00|3562.5|3561.5|3552.5|3551.5|3562.5|3562|3549.5|3549|186764
1591088400000|2020-06-02 09:00:00|3553|3552|3558.5|3558|3561|3560.5|3550.5|3550|92266
1591088700000|2020-06-02 09:05:00|3558|3557.5|3563.5|3562.5|3565|3564|3558|3557|45390
1591089000000|2020-06-02 09:10:00|3564|3563|3557.5|3556.5|3566|3565|3554|3553.5|85966
1591089300000|2020-06-02 09:15:00|3557|3557|3548.5|3548|3559|3558|3548|3547|52301
1591089600000|2020-06-02 09:20:00|3549|3547.5|3557|3556|3561|3560|3546.5|3545.5|245304
1591089900000|2020-06-02 09:25:00|3556.5|3556.5|3568|3567|3574|3573.5|3554|3553.5|97528
1591090200000|2020-06-02 09:30:00|3567.5|3566.5|3571|3569.5|3571.5|3570|3560|3558.5|277801
1591090500000|2020-06-02 09:35:00|3570.5|3569|3561.5|3560.5|3572|3570.5|3561.5|3560|49670
1591090800000|2020-06-02 09:40:00|3561|3560|3572|3571|3574|3573.5|3560|3559.5|95082
1591091100000|2020-06-02 09:45:00|3572.5|3571.5|3571|3570|3575|3574.5|3567|3566.5|45691
1591091400000|2020-06-02 09:50:00|3570.5|3569.5|3570|3569|3574|3573.5|3567|3566|45620
1591091700000|2020-06-02 09:55:00|3569.5|3568.5|3565|3564.5|3573|3572.5|3563|3562.5|240765
1591092000000|2020-06-02 10:00:00|3564.5|3564|3565.5|3564.5|3566|3565|3555.5|3555|86865
1591092300000|2020-06-02 10:05:00|3566|3565|3572|3571|3572|3571|3561|3560.5|56618
1591092600000|2020-06-02 10:10:00|3571.5|3570.5|3580.5|3579.5|3584|3583.5|3570.5|3570|133848
1591092900000|2020-06-02 10:15:00|3580|3579|3580|3579.5|3583.5|3582.5|3576.5|3575.5|74413
1591093200000|2020-06-02 10:20:00|3580.5|3580|3580.5|3579.5|3584|3583|3579|3578.5|58085
1591093500000|2020-06-02 10:25:00|3580|3579|3579|3578.5|3581.5|3581|3576|3575|43700
1591093800000|2020-06-02 10:30:00|3579.5|3579|3585|3584.5|3585.5|3585|3577.5|3576.5|67441
1591094100000|2020-06-02 10:35:00|3584.5|3584|3582|3581|3585|3584.5|3574|3573|65966
1591094400000|2020-06-02 10:40:00|3581.5|3580.5|3581.5|3580.5|3585|3584|3579|3578|64743
1591094700000|2020-06-02 10:45:00|3582|3581|3586|3585.5|3586|3585.5|3580.5|3579.5|48584
1591095000000|2020-06-02 10:50:00|3585.5|3585|3587|3586|3588|3587.5|3582.5|3581.5|43967
1591095300000|2020-06-02 10:55:00|3586.5|3585.5|3582|3581|3590|3589.5|3581|3580.5|49950
1591095600000|2020-06-02 11:00:00|3581.5|3581.5|3590|3589.5|3591.5|3591|3581.5|3581|61445
1591095900000|2020-06-02 11:05:00|3590.5|3590|3593.5|3592.5|3594|3593.5|3584.5|3583.5|35455
1591096200000|2020-06-02 11:10:00|3593|3593|3589|3587.5|3595.5|3595|3584.5|3584|49967
1591096500000|2020-06-02 11:15:00|3588.5|3587|3580.5|3579.5|3588.5|3587|3578|3577|40740
1591096800000|2020-06-02 11:20:00|3581|3580|3582|3581.5|3585|3584|3577|3576|50749
1591097100000|2020-06-02 11:25:00|3582.5|3582|3578|3577|3583.5|3582.5|3575|3574.5|294413
1591097400000|2020-06-02 11:30:00|3578.5|3577.5|3579.5|3579|3580|3579.5|3576.5|3575.5|41647
1591097700000|2020-06-02 11:35:00|3580|3579.5|3582|3581|3586.5|3586|3579.5|3579|45294
1591098000000|2020-06-02 11:40:00|3582.5|3581.5|3585|3584.5|3589|3588.5|3582|3581.5|33290
1591098300000|2020-06-02 11:45:00|3584.5|3584|3586|3585.5|3586.5|3586|3580|3579|33204
1591098600000|2020-06-02 11:50:00|3585.5|3585|3583|3582|3586|3585.5|3581|3580|45816
1591098900000|2020-06-02 11:55:00|3582.5|3581.5|3580|3579|3582.5|3581.5|3577|3576|57565
1591099200000|2020-06-02 12:00:00|3580.5|3578.5|3580.5|3580|3582|3581.5|3579|3578.5|60741
1591099500000|2020-06-02 12:05:00|3581|3580.5|3570|3569|3582|3581|3570|3568.5|48823
1591099800000|2020-06-02 12:10:00|3569.5|3569.5|3572|3571.5|3577.5|3577|3569.5|3569|39965
1591100100000|2020-06-02 12:15:00|3572.5|3572|3566.5|3566|3574|3573|3565|3564.5|56434
1591100400000|2020-06-02 12:20:00|3567.5|3566.5|3570.5|3570|3572.5|3571.5|3564|3563.5|46215
1591100700000|2020-06-02 12:25:00|3571|3569.5|3571|3570.5|3573.5|3573|3567|3566.5|50170
1591101000000|2020-06-02 12:30:00|3571.5|3571|3580|3579|3581|3580|3571.5|3571|49705
1591101300000|2020-06-02 12:35:00|3580.5|3579.5|3576.5|3576|3581|3580.5|3575|3574|32093
1591101600000|2020-06-02 12:40:00|3577|3576.5|3569|3568|3580|3579|3566.5|3566|177554
1591101900000|2020-06-02 12:45:00|3568.5|3568.5|3563.5|3562.5|3569.5|3569|3557|3556|66088
1591102200000|2020-06-02 12:50:00|3563|3562|3564.5|3563.5|3568.5|3568|3560.5|3559|50075
1591102500000|2020-06-02 12:55:00|3565|3564|3577.5|3576|3580|3579.5|3564.5|3563.5|85882
1591102800000|2020-06-02 13:00:00|3578|3576.5|3570|3569.5|3582|3580.5|3566.5|3566|73249
1591103100000|2020-06-02 13:05:00|3569.5|3569|3566.5|3564.5|3572|3570.5|3562|3561|68169
1591103400000|2020-06-02 13:10:00|3566|3565|3570|3569|3570|3569.5|3563|3562|36207
1591103700000|2020-06-02 13:15:00|3569.5|3568.5|3573.5|3573|3573.5|3573|3563.5|3562|61601
1591104000000|2020-06-02 13:20:00|3573|3572.5|3575|3574.5|3575|3574.5|3568.5|3567|62433
1591104300000|2020-06-02 13:25:00|3574.5|3574|3563.5|3563|3578|3577|3561.5|3561|84598
1591104600000|2020-06-02 13:30:00|3564|3563.5|3570.5|3570|3575|3574.5|3562.5|3561.5|113492
1591104900000|2020-06-02 13:35:00|3571|3570.5|3558.5|3557.5|3572.5|3572|3551|3550|121118
1591105200000|2020-06-02 13:40:00|3558|3558|3571|3570|3577|3576|3557.5|3556.5|126004
1591105500000|2020-06-02 13:45:00|3570|3569.5|3568.5|3567|3575|3574.5|3563|3562|139257
1591105800000|2020-06-02 13:50:00|3568|3567.5|3573|3572|3579|3578.5|3566.5|3565|179393
1591106100000|2020-06-02 13:55:00|3573.5|3572.5|3565.5|3564.5|3576.5|3576|3565|3564|245974
1591106400000|2020-06-02 14:00:00|3566|3565|3567|3566.5|3572|3571.5|3563.5|3562|89250
1591106700000|2020-06-02 14:05:00|3567.5|3567|3568.5|3567.5|3570|3569.5|3560|3559|104328
1591107000000|2020-06-02 14:10:00|3569|3568|3564|3563.5|3574|3573|3564|3563|304183
1591107300000|2020-06-02 14:15:00|3564.5|3564|3574|3573.5|3574|3573.5|3556|3555.5|208586
1591107600000|2020-06-02 14:20:00|3574.5|3574|3573|3572.5|3582.5|3582|3572|3571.5|206712
1591107900000|2020-06-02 14:25:00|3572.5|3572|3578.5|3577.5|3585|3584|3570|3569.5|277581
1591108200000|2020-06-02 14:30:00|3579|3578|3563.5|3563|3581.5|3580.5|3561.5|3560.5|155364
1591108500000|2020-06-02 14:35:00|3564|3563.5|3566|3565|3571|3570|3562|3561.5|154078
1591108800000|2020-06-02 14:40:00|3566.5|3565.5|3553.5|3552.5|3568.5|3567.5|3552|3551|198680
1591109100000|2020-06-02 14:45:00|3554|3553|3540|3539|3560|3559|3538.5|3536.5|157405
1591109400000|2020-06-02 14:50:00|3539.5|3539.5|3552.5|3552|3553.5|3552.5|3538|3537|143833
1591109700000|2020-06-02 14:55:00|3553|3552.5|3560|3559.5|3564.5|3564|3552|3551|84184
1591110000000|2020-06-02 15:00:00|3560.5|3559|3557.5|3556.5|3566|3564.5|3549.5|3548|1357290
1591110300000|2020-06-02 15:05:00|3556.5|3556|3547.5|3546.5|3558|3557.5|3545.5|3544|139500
1591110600000|2020-06-02 15:10:00|3547|3547|3543|3542.5|3554.5|3553.5|3543|3542.5|147227
1591110900000|2020-06-02 15:15:00|3543.5|3543|3556|3555|3556|3555.5|3542.5|3542|175014
1591111200000|2020-06-02 15:20:00|3555.5|3554.5|3546.5|3546|3556.5|3556|3545|3544.5|452310
1591111500000|2020-06-02 15:25:00|3547|3546.5|3546|3545|3549.5|3549|3540|3539.5|176837
1591167600000|2020-06-03 07:00:00|3593.5|3590.5|3601|3600|3604|3602.5|3580.5|3577|213907
1591167900000|2020-06-03 07:05:00|3601.5|3600.5|3601.5|3600.5|3605|3604|3589.5|3588.5|168045
1591168200000|2020-06-03 07:10:00|3602|3601|3600|3599|3604|3602.5|3592|3591|150063
1591168500000|2020-06-03 07:15:00|3599.5|3598.5|3599|3598.5|3605|3604|3597.5|3596.5|140825
1591168800000|2020-06-03 07:20:00|3598.5|3598|3594|3593|3606|3605.5|3592.5|3591.5|188343
1591169100000|2020-06-03 07:25:00|3594.5|3593.5|3601.5|3600.5|3604|3603|3593|3592.5|109624
1591169400000|2020-06-03 07:30:00|3601|3601|3599|3598.5|3604|3603.5|3597|3596.5|73091
1591169700000|2020-06-03 07:35:00|3598.5|3598|3609.5|3608.5|3611|3610.5|3596.5|3595.5|97657
1591170000000|2020-06-03 07:40:00|3609|3608|3606.5|3605.5|3609.5|3608.5|3602|3601|140782
1591170300000|2020-06-03 07:45:00|3607|3606|3618.5|3617.5|3618.5|3618|3603|3602|62610
1591170600000|2020-06-03 07:50:00|3618|3618|3618.5|3617.5|3621|3620.5|3612|3611|91671
1591170900000|2020-06-03 07:55:00|3619|3618|3616.5|3615.5|3639.5|3638.5|3615|3614|149194
1591171200000|2020-06-03 08:00:00|3617|3616|3617|3615.5|3624|3623.5|3613.5|3613|61258
1591171500000|2020-06-03 08:05:00|3616.5|3616|3617.5|3616.5|3619.5|3619|3612|3611|58437
1591171800000|2020-06-03 08:10:00|3617|3616|3617|3616|3620|3619.5|3612|3611|58212
1591172100000|2020-06-03 08:15:00|3616.5|3616.5|3623.5|3622.5|3623.5|3623|3613.5|3613|68410
1591172400000|2020-06-03 08:20:00|3624.5|3623|3629.5|3628.5|3630|3629|3621.5|3621|68469
1591172700000|2020-06-03 08:25:00|3630|3629|3626.5|3626|3634|3633.5|3626.5|3626|78314
1591173000000|2020-06-03 08:30:00|3626|3625.5|3644.5|3643.5|3645|3644|3624.5|3623.5|106668
1591173300000|2020-06-03 08:35:00|3645|3644|3641.5|3641|3645.5|3645|3636.5|3636|805641
1591173600000|2020-06-03 08:40:00|3642|3640.5|3635.5|3635|3642.5|3641.5|3634.5|3633.5|94524
1591173900000|2020-06-03 08:45:00|3636|3635.5|3630|3629|3639|3638.5|3626|3625.5|135033
1591174200000|2020-06-03 08:50:00|3629.5|3629.5|3632|3630.5|3633.5|3633|3628|3627.5|75503
1591174500000|2020-06-03 08:55:00|3632.5|3631|3631|3630.5|3635|3634.5|3629|3628.5|280771
1591174800000|2020-06-03 09:00:00|3631.5|3631|3625|3624|3637|3636|3623|3622.5|89861
1591175100000|2020-06-03 09:05:00|3624.5|3624.5|3624.5|3623.5|3628|3627|3615.5|3615|105355
1591175400000|2020-06-03 09:10:00|3625|3624|3629.5|3629|3630|3629.5|3621.5|3621|65073
1591175700000|2020-06-03 09:15:00|3630|3629.5|3630.5|3629.5|3636|3634.5|3630|3629|185910
1591176000000|2020-06-03 09:20:00|3631|3629|3645|3644|3645.5|3645|3629.5|3629|55765
1591176300000|2020-06-03 09:25:00|3644.5|3644.5|3662.5|3661.5|3664.5|3663|3642.5|3642|395839
1591176600000|2020-06-03 09:30:00|3662|3661|3658.5|3658|3662.5|3661.5|3650.5|3649.5|87435
1591176900000|2020-06-03 09:35:00|3659|3657.5|3661.5|3660.5|3666|3665.5|3656.5|3655.5|235185
1591177200000|2020-06-03 09:40:00|3662|3661|3653.5|3652.5|3664|3662.5|3652|3651.5|87132
1591177500000|2020-06-03 09:45:00|3654|3653|3652.5|3652|3657|3655.5|3651|3650.5|58770
1591177800000|2020-06-03 09:50:00|3653|3652.5|3651.5|3651|3654|3653|3648.5|3648|76835
1591178100000|2020-06-03 09:55:00|3652|3651.5|3650|3649.5|3660|3659.5|3649.5|3649|242092
1591178400000|2020-06-03 10:00:00|3650.5|3650|3624|3623|3653|3652|3621|3620|337354
1591178700000|2020-06-03 10:05:00|3623.5|3622.5|3633|3632|3634|3633|3613.5|3612|95432
1591179000000|2020-06-03 10:10:00|3633.5|3632.5|3641|3639.5|3643.5|3642.5|3631|3630.5|149687
1591179300000|2020-06-03 10:15:00|3640.5|3639|3638.5|3637.5|3645.5|3644.5|3635|3633.5|69554
1591179600000|2020-06-03 10:20:00|3639|3638|3647.5|3647|3648|3647|3631.5|3631|45577
1591179900000|2020-06-03 10:25:00|3647|3646.5|3646.5|3646|3651|3650|3642|3641|100773
1591180200000|2020-06-03 10:30:00|3646|3645.5|3646.5|3645.5|3652|3651|3644|3642.5|212877
1591180500000|2020-06-03 10:35:00|3647|3645|3642.5|3641.5|3650.5|3650|3638|3637|76307
1591180800000|2020-06-03 10:40:00|3643|3642|3636.5|3635.5|3647.5|3647|3632.5|3631|93695
1591181100000|2020-06-03 10:45:00|3636|3635|3626.5|3625.5|3641|3640|3625|3623.5|43006
1591181400000|2020-06-03 10:50:00|3626|3626|3623|3622.5|3631.5|3630.5|3622.5|3622|27083
1591181700000|2020-06-03 10:55:00|3623.5|3622|3603|3602.5|3625.5|3624|3602.5|3602|85346
1591182000000|2020-06-03 11:00:00|3602.5|3602|3608|3607|3609.5|3608.5|3600.5|3600|150992
1591182300000|2020-06-03 11:05:00|3607.5|3606.5|3610.5|3610|3611|3610.5|3604|3603.5|36417
1591182600000|2020-06-03 11:10:00|3611|3610.5|3604|3603|3616.5|3615.5|3604|3603|52898
1591182900000|2020-06-03 11:15:00|3603.5|3602.5|3614.5|3613.5|3615.5|3614.5|3598|3597|96890
1591183200000|2020-06-03 11:20:00|3614|3613|3599|3598|3617|3615.5|3597|3596|34603
1591183500000|2020-06-03 11:25:00|3599.5|3598.5|3597.5|3596.5|3604.5|3604|3597|3596|137869
1591183800000|2020-06-03 11:30:00|3598|3597|3589.5|3588.5|3598|3597|3587|3586|69551
1591184100000|2020-06-03 11:35:00|3590|3589|3592.5|3591.5|3594.5|3594|3586|3585.5|48956
1591184400000|2020-06-03 11:40:00|3592|3591|3595|3594|3598|3597|3584.5|3583|71460
1591184700000|2020-06-03 11:45:00|3595.5|3594.5|3599.5|3598.5|3601.5|3600.5|3594|3593|35516
1591185000000|2020-06-03 11:50:00|3599|3598|3611.5|3610.5|3613|3612.5|3598|3597|53534
1591185300000|2020-06-03 11:55:00|3612|3610|3608|3607|3614|3613|3603|3601.5|40540
1591185600000|2020-06-03 12:00:00|3607.5|3606.5|3603|3602|3609.5|3608|3599|3598.5|63296
1591185900000|2020-06-03 12:05:00|3602.5|3601.5|3602.5|3601|3611|3610|3597.5|3597|401841
1591186200000|2020-06-03 12:10:00|3602|3600.5|3606.5|3605.5|3610|3609|3600|3599|25720
1591186500000|2020-06-03 12:15:00|3607|3606|3619.5|3618|3620|3619|3607|3606|41919
1591186800000|2020-06-03 12:20:00|3620|3618.5|3624.5|3623.5|3628.5|3627.5|3616.5|3615|58407
1591187100000|2020-06-03 12:25:00|3624|3623|3620|3619|3625|3624|3619|3618|33874
1591187400000|2020-06-03 12:30:00|3620.5|3619.5|3627|3625.5|3627.5|3627|3619.5|3618.5|26575
1591187700000|2020-06-03 12:35:00|3627.5|3626|3627|3626|3630.5|3630|3622.5|3621.5|54182
1591188000000|2020-06-03 12:40:00|3626.5|3625.5|3629|3628|3632|3630.5|3623.5|3623|39817
1591188300000|2020-06-03 12:45:00|3629.5|3628.5|3638.5|3637.5|3639.5|3638.5|3628.5|3627|62532
1591188600000|2020-06-03 12:50:00|3638|3637|3639|3638|3642.5|3641.5|3631.5|3630.5|75965
1591188900000|2020-06-03 12:55:00|3638.5|3637.5|3631.5|3630|3640|3639.5|3631|3630|40522
1591189200000|2020-06-03 13:00:00|3631|3629.5|3628|3626.5|3637.5|3637|3628|3626.5|77253
1591189500000|2020-06-03 13:05:00|3627.5|3626|3630|3629.5|3632.5|3631.5|3621.5|3621|34526
1591189800000|2020-06-03 13:10:00|3629.5|3629|3625.5|3625|3634.5|3633|3623|3622.5|68045
1591190100000|2020-06-03 13:15:00|3625|3624.5|3634|3633|3634.5|3633|3623|3622|74786
1591190400000|2020-06-03 13:20:00|3633.5|3632.5|3642|3641|3644|3643.5|3630.5|3630|118153
1591190700000|2020-06-03 13:25:00|3642.5|3640.5|3642|3641.5|3647|3646.5|3639.5|3639|117030
1591191000000|2020-06-03 13:30:00|3641.5|3641|3648.5|3647|3649|3648.5|3634|3633|168909
1591191300000|2020-06-03 13:35:00|3649|3647.5|3629.5|3628.5|3651|3650.5|3623|3622|168686
1591191600000|2020-06-03 13:40:00|3630|3629|3634|3633|3639|3638|3623|3622.5|77829
1591191900000|2020-06-03 13:45:00|3633.5|3632.5|3625.5|3624|3634.5|3633|3622|3621.5|128374
1591192200000|2020-06-03 13:50:00|3626|3624.5|3621|3620|3637|3636.5|3619.5|3619|109595
1591192500000|2020-06-03 13:55:00|3621.5|3620.5|3628|3626.5|3635.5|3634.5|3619|3618.5|109711
1591192800000|2020-06-03 14:00:00|3628.5|3627|3640.5|3639|3644|3643|3625.5|3624|146253
1591193100000|2020-06-03 14:05:00|3640|3639.5|3637|3636|3645|3644.5|3635|3634.5|286331
1591193400000|2020-06-03 14:10:00|3637.5|3636.5|3640|3639|3643|3642|3632.5|3632|153342
1591193700000|2020-06-03 14:15:00|3639.5|3638.5|3648.5|3647.5|3652.5|3652|3638.5|3638|242234
1591194000000|2020-06-03 14:20:00|3648|3647|3642|3641.5|3648|3647|3636.5|3636|205803
1591194300000|2020-06-03 14:25:00|3642.5|3642|3651|3650.5|3652|3651|3641|3640|146981
1591194600000|2020-06-03 14:30:00|3651.5|3650|3653|3652.5|3655|3654.5|3644.5|3643.5|1414687
1591194900000|2020-06-03 14:35:00|3652.5|3652|3632|3631|3652.5|3652.5|3628.5|3627.5|143485
1591195200000|2020-06-03 14:40:00|3631.5|3630.5|3641|3640|3643|3642|3631|3630.5|65958
1591195500000|2020-06-03 14:45:00|3640.5|3639.5|3641.5|3640.5|3643.5|3642.5|3634|3633|206539
1591195800000|2020-06-03 14:50:00|3641|3640|3647|3646|3648.5|3647.5|3633.5|3633|156606
1591196100000|2020-06-03 14:55:00|3646.5|3645.5|3639|3638|3650|3649.5|3638.5|3638|206569
1591196400000|2020-06-03 15:00:00|3639.5|3638.5|3647|3646|3653.5|3653|3638.5|3637.5|168257
1591196700000|2020-06-03 15:05:00|3647.5|3646.5|3652.5|3652|3654.5|3653.5|3646.5|3645.5|176517
1591197000000|2020-06-03 15:10:00|3653|3652.5|3658.5|3657.5|3661|3660|3651|3650.5|281964
1591197300000|2020-06-03 15:15:00|3658|3658|3654|3652.5|3660|3659.5|3652|3651|273565
1591197600000|2020-06-03 15:20:00|3653.5|3652|3643.5|3643|3653.5|3653|3640.5|3640|210588
1591197900000|2020-06-03 15:25:00|3643|3642.5|3647|3645.5|3647.5|3647|3636.5|3636|162333
1591167600000|2020-06-03 07:00:00|3593.5|3590.5|3601|3600|3604|3602.5|3580.5|3577|213907
1591167900000|2020-06-03 07:05:00|3601.5|3600.5|3601.5|3600.5|3605|3604|3589.5|3588.5|168045
1591168200000|2020-06-03 07:10:00|3602|3601|3600|3599|3604|3602.5|3592|3591|150063
1591168500000|2020-06-03 07:15:00|3599.5|3598.5|3599|3598.5|3605|3604|3597.5|3596.5|140825
1591168800000|2020-06-03 07:20:00|3598.5|3598|3594|3593|3606|3605.5|3592.5|3591.5|188343
1591169100000|2020-06-03 07:25:00|3594.5|3593.5|3601.5|3600.5|3604|3603|3593|3592.5|109624
1591169400000|2020-06-03 07:30:00|3601|3601|3599|3598.5|3604|3603.5|3597|3596.5|73091
1591169700000|2020-06-03 07:35:00|3598.5|3598|3609.5|3608.5|3611|3610.5|3596.5|3595.5|97657
1591170000000|2020-06-03 07:40:00|3609|3608|3606.5|3605.5|3609.5|3608.5|3602|3601|140782
1591170300000|2020-06-03 07:45:00|3607|3606|3618.5|3617.5|3618.5|3618|3603|3602|62610
1591170600000|2020-06-03 07:50:00|3618|3618|3618.5|3617.5|3621|3620.5|3612|3611|91671
1591170900000|2020-06-03 07:55:00|3619|3618|3616.5|3615.5|3639.5|3638.5|3615|3614|149194
1591171200000|2020-06-03 08:00:00|3617|3616|3617|3615.5|3624|3623.5|3613.5|3613|61258
1591171500000|2020-06-03 08:05:00|3616.5|3616|3617.5|3616.5|3619.5|3619|3612|3611|58437
1591171800000|2020-06-03 08:10:00|3617|3616|3617|3616|3620|3619.5|3612|3611|58212
1591172100000|2020-06-03 08:15:00|3616.5|3616.5|3623.5|3622.5|3623.5|3623|3613.5|3613|68410
1591172400000|2020-06-03 08:20:00|3624.5|3623|3629.5|3628.5|3630|3629|3621.5|3621|68469
1591172700000|2020-06-03 08:25:00|3630|3629|3626.5|3626|3634|3633.5|3626.5|3626|78314
1591173000000|2020-06-03 08:30:00|3626|3625.5|3644.5|3643.5|3645|3644|3624.5|3623.5|106668
1591173300000|2020-06-03 08:35:00|3645|3644|3641.5|3641|3645.5|3645|3636.5|3636|805641
1591173600000|2020-06-03 08:40:00|3642|3640.5|3635.5|3635|3642.5|3641.5|3634.5|3633.5|94524
1591173900000|2020-06-03 08:45:00|3636|3635.5|3630|3629|3639|3638.5|3626|3625.5|135033
1591174200000|2020-06-03 08:50:00|3629.5|3629.5|3632|3630.5|3633.5|3633|3628|3627.5|75503
1591174500000|2020-06-03 08:55:00|3632.5|3631|3631|3630.5|3635|3634.5|3629|3628.5|280771
1591174800000|2020-06-03 09:00:00|3631.5|3631|3625|3624|3637|3636|3623|3622.5|89861
1591175100000|2020-06-03 09:05:00|3624.5|3624.5|3624.5|3623.5|3628|3627|3615.5|3615|105355
1591175400000|2020-06-03 09:10:00|3625|3624|3629.5|3629|3630|3629.5|3621.5|3621|65073
1591175700000|2020-06-03 09:15:00|3630|3629.5|3630.5|3629.5|3636|3634.5|3630|3629|185910
1591176000000|2020-06-03 09:20:00|3631|3629|3645|3644|3645.5|3645|3629.5|3629|55765
1591176300000|2020-06-03 09:25:00|3644.5|3644.5|3662.5|3661.5|3664.5|3663|3642.5|3642|395839
1591176600000|2020-06-03 09:30:00|3662|3661|3658.5|3658|3662.5|3661.5|3650.5|3649.5|87435
1591176900000|2020-06-03 09:35:00|3659|3657.5|3661.5|3660.5|3666|3665.5|3656.5|3655.5|235185
1591177200000|2020-06-03 09:40:00|3662|3661|3653.5|3652.5|3664|3662.5|3652|3651.5|87132
1591177500000|2020-06-03 09:45:00|3654|3653|3652.5|3652|3657|3655.5|3651|3650.5|58770
1591177800000|2020-06-03 09:50:00|3653|3652.5|3651.5|3651|3654|3653|3648.5|3648|76835
1591178100000|2020-06-03 09:55:00|3652|3651.5|3650|3649.5|3660|3659.5|3649.5|3649|242092
1591178400000|2020-06-03 10:00:00|3650.5|3650|3624|3623|3653|3652|3621|3620|337354
1591178700000|2020-06-03 10:05:00|3623.5|3622.5|3633|3632|3634|3633|3613.5|3612|95432
1591179000000|2020-06-03 10:10:00|3633.5|3632.5|3641|3639.5|3643.5|3642.5|3631|3630.5|149687
1591179300000|2020-06-03 10:15:00|3640.5|3639|3638.5|3637.5|3645.5|3644.5|3635|3633.5|69554
1591179600000|2020-06-03 10:20:00|3639|3638|3647.5|3647|3648|3647|3631.5|3631|45577
1591179900000|2020-06-03 10:25:00|3647|3646.5|3646.5|3646|3651|3650|3642|3641|100773
1591180200000|2020-06-03 10:30:00|3646|3645.5|3646.5|3645.5|3652|3651|3644|3642.5|212877
1591180500000|2020-06-03 10:35:00|3647|3645|3642.5|3641.5|3650.5|3650|3638|3637|76307
1591180800000|2020-06-03 10:40:00|3643|3642|3636.5|3635.5|3647.5|3647|3632.5|3631|93695
1591181100000|2020-06-03 10:45:00|3636|3635|3626.5|3625.5|3641|3640|3625|3623.5|43006
1591181400000|2020-06-03 10:50:00|3626|3626|3623|3622.5|3631.5|3630.5|3622.5|3622|27083
1591181700000|2020-06-03 10:55:00|3623.5|3622|3603|3602.5|3625.5|3624|3602.5|3602|85346
1591182000000|2020-06-03 11:00:00|3602.5|3602|3608|3607|3609.5|3608.5|3600.5|3600|150992
1591182300000|2020-06-03 11:05:00|3607.5|3606.5|3610.5|3610|3611|3610.5|3604|3603.5|36417
1591182600000|2020-06-03 11:10:00|3611|3610.5|3604|3603|3616.5|3615.5|3604|3603|52898
1591182900000|2020-06-03 11:15:00|3603.5|3602.5|3614.5|3613.5|3615.5|3614.5|3598|3597|96890
1591183200000|2020-06-03 11:20:00|3614|3613|3599|3598|3617|3615.5|3597|3596|34603
1591183500000|2020-06-03 11:25:00|3599.5|3598.5|3597.5|3596.5|3604.5|3604|3597|3596|137869
1591183800000|2020-06-03 11:30:00|3598|3597|3589.5|3588.5|3598|3597|3587|3586|69551
1591184100000|2020-06-03 11:35:00|3590|3589|3592.5|3591.5|3594.5|3594|3586|3585.5|48956
1591184400000|2020-06-03 11:40:00|3592|3591|3595|3594|3598|3597|3584.5|3583|71460
1591184700000|2020-06-03 11:45:00|3595.5|3594.5|3599.5|3598.5|3601.5|3600.5|3594|3593|35516
1591185000000|2020-06-03 11:50:00|3599|3598|3611.5|3610.5|3613|3612.5|3598|3597|53534
1591185300000|2020-06-03 11:55:00|3612|3610|3608|3607|3614|3613|3603|3601.5|40540
1591185600000|2020-06-03 12:00:00|3607.5|3606.5|3603|3602|3609.5|3608|3599|3598.5|63296
1591185900000|2020-06-03 12:05:00|3602.5|3601.5|3602.5|3601|3611|3610|3597.5|3597|401841
1591186200000|2020-06-03 12:10:00|3602|3600.5|3606.5|3605.5|3610|3609|3600|3599|25720
1591186500000|2020-06-03 12:15:00|3607|3606|3619.5|3618|3620|3619|3607|3606|41919
1591186800000|2020-06-03 12:20:00|3620|3618.5|3624.5|3623.5|3628.5|3627.5|3616.5|3615|58407
1591187100000|2020-06-03 12:25:00|3624|3623|3620|3619|3625|3624|3619|3618|33874
1591187400000|2020-06-03 12:30:00|3620.5|3619.5|3627|3625.5|3627.5|3627|3619.5|3618.5|26575
1591187700000|2020-06-03 12:35:00|3627.5|3626|3627|3626|3630.5|3630|3622.5|3621.5|54182
1591188000000|2020-06-03 12:40:00|3626.5|3625.5|3629|3628|3632|3630.5|3623.5|3623|39817
1591188300000|2020-06-03 12:45:00|3629.5|3628.5|3638.5|3637.5|3639.5|3638.5|3628.5|3627|62532
1591188600000|2020-06-03 12:50:00|3638|3637|3639|3638|3642.5|3641.5|3631.5|3630.5|75965
1591188900000|2020-06-03 12:55:00|3638.5|3637.5|3631.5|3630|3640|3639.5|3631|3630|40522
1591189200000|2020-06-03 13:00:00|3631|3629.5|3628|3626.5|3637.5|3637|3628|3626.5|77253
1591189500000|2020-06-03 13:05:00|3627.5|3626|3630|3629.5|3632.5|3631.5|3621.5|3621|34526
1591189800000|2020-06-03 13:10:00|3629.5|3629|3625.5|3625|3634.5|3633|3623|3622.5|68045
1591190100000|2020-06-03 13:15:00|3625|3624.5|3634|3633|3634.5|3633|3623|3622|74786
1591190400000|2020-06-03 13:20:00|3633.5|3632.5|3642|3641|3644|3643.5|3630.5|3630|118153
1591190700000|2020-06-03 13:25:00|3642.5|3640.5|3642|3641.5|3647|3646.5|3639.5|3639|117030
1591191000000|2020-06-03 13:30:00|3641.5|3641|3648.5|3647|3649|3648.5|3634|3633|168909
1591191300000|2020-06-03 13:35:00|3649|3647.5|3629.5|3628.5|3651|3650.5|3623|3622|168686
1591191600000|2020-06-03 13:40:00|3630|3629|3634|3633|3639|3638|3623|3622.5|77829
1591191900000|2020-06-03 13:45:00|3633.5|3632.5|3625.5|3624|3634.5|3633|3622|3621.5|128374
1591192200000|2020-06-03 13:50:00|3626|3624.5|3621|3620|3637|3636.5|3619.5|3619|109595
1591192500000|2020-06-03 13:55:00|3621.5|3620.5|3628|3626.5|3635.5|3634.5|3619|3618.5|109711
1591192800000|2020-06-03 14:00:00|3628.5|3627|3640.5|3639|3644|3643|3625.5|3624|146253
1591193100000|2020-06-03 14:05:00|3640|3639.5|3637|3636|3645|3644.5|3635|3634.5|286331
1591193400000|2020-06-03 14:10:00|3637.5|3636.5|3640|3639|3643|3642|3632.5|3632|153342
1591193700000|2020-06-03 14:15:00|3639.5|3638.5|3648.5|3647.5|3652.5|3652|3638.5|3638|242234
1591194000000|2020-06-03 14:20:00|3648|3647|3642|3641.5|3648|3647|3636.5|3636|205803
1591194300000|2020-06-03 14:25:00|3642.5|3642|3651|3650.5|3652|3651|3641|3640|146981
1591194600000|2020-06-03 14:30:00|3651.5|3650|3653|3652.5|3655|3654.5|3644.5|3643.5|1414687
1591194900000|2020-06-03 14:35:00|3652.5|3652|3632|3631|3652.5|3652.5|3628.5|3627.5|143485
1591195200000|2020-06-03 14:40:00|3631.5|3630.5|3641|3640|3643|3642|3631|3630.5|65958
1591195500000|2020-06-03 14:45:00|3640.5|3639.5|3641.5|3640.5|3643.5|3642.5|3634|3633|206539
1591195800000|2020-06-03 14:50:00|3641|3640|3647|3646|3648.5|3647.5|3633.5|3633|156606
1591196100000|2020-06-03 14:55:00|3646.5|3645.5|3639|3638|3650|3649.5|3638.5|3638|206569
1591196400000|2020-06-03 15:00:00|3639.5|3638.5|3647|3646|3653.5|3653|3638.5|3637.5|168257
1591196700000|2020-06-03 15:05:00|3647.5|3646.5|3652.5|3652|3654.5|3653.5|3646.5|3645.5|176517
1591197000000|2020-06-03 15:10:00|3653|3652.5|3658.5|3657.5|3661|3660|3651|3650.5|281964
1591197300000|2020-06-03 15:15:00|3658|3658|3654|3652.5|3660|3659.5|3652|3651|273565
1591197600000|2020-06-03 15:20:00|3653.5|3652|3643.5|3643|3653.5|3653|3640.5|3640|210588
1591197900000|2020-06-03 15:25:00|3643|3642.5|3647|3645.5|3647.5|3647|3636.5|3636|162333
1591254000000|2020-06-04 07:00:00|3666.5|3290|3630|3626.5|3666.5|3637.5|3629|3290|68384
1591254300000|2020-06-04 07:05:00|3629.5|3627|3601|3599.5|3631|3629|3597.5|3597|123849
1591254600000|2020-06-04 07:10:00|3601.5|3600|3633.5|3632|3633.5|3632.5|3600|3599|100466
1591254900000|2020-06-04 07:15:00|3634|3631|3620.5|3619.5|3636.5|3635.5|3619.5|3618|101500
1591255200000|2020-06-04 07:20:00|3620|3619|3612.5|3611.5|3621|3619.5|3607|3605.5|88643
1591255500000|2020-06-04 07:25:00|3612|3611|3604.5|3603.5|3618|3616.5|3603.5|3602|134709
1591255800000|2020-06-04 07:30:00|3605|3604|3606|3605|3607.5|3606|3592.5|3591|105468
1591256100000|2020-06-04 07:35:00|3606.5|3605.5|3612|3610.5|3615|3614|3597.5|3596.5|69549
1591256400000|2020-06-04 07:40:00|3612.5|3611|3607.5|3607|3616|3614|3606.5|3605|75826
1591256700000|2020-06-04 07:45:00|3608|3606.5|3608.5|3607.5|3611|3610.5|3600.5|3600|59705
1591257000000|2020-06-04 07:50:00|3609|3608|3620.5|3619.5|3626.5|3625|3609|3608|76662
1591257300000|2020-06-04 07:55:00|3620|3619|3624.5|3623.5|3628.5|3627.5|3619|3618|46360
1591257600000|2020-06-04 08:00:00|3625|3624|3620|3619|3627.5|3626|3615.5|3614.5|58574
1591257900000|2020-06-04 08:05:00|3620.5|3619.5|3631.5|3630.5|3636|3635.5|3618|3617.5|83023
1591258200000|2020-06-04 08:10:00|3631|3630|3629.5|3628|3638|3637.5|3624.5|3623|51424
1591258500000|2020-06-04 08:15:00|3630|3629|3632.5|3631.5|3634|3632.5|3622|3620.5|34555
1591258800000|2020-06-04 08:20:00|3632|3631|3634|3633|3637.5|3636|3630|3629|24106
1591259100000|2020-06-04 08:25:00|3633.5|3632.5|3635|3634|3643.5|3642.5|3631|3630|49657
1591259400000|2020-06-04 08:30:00|3635.5|3634.5|3634.5|3633.5|3640|3639|3629.5|3628.5|38655
1591259700000|2020-06-04 08:35:00|3634|3634|3632|3630.5|3638.5|3638|3631|3630|26530
1591260000000|2020-06-04 08:40:00|3632.5|3631|3633.5|3632|3640|3638.5|3630.5|3630|31107
1591260300000|2020-06-04 08:45:00|3633|3632.5|3636.5|3635.5|3638.5|3637.5|3632.5|3632|20632
1591260600000|2020-06-04 08:50:00|3636|3636|3639.5|3638|3644.5|3643|3634|3633|43174
1591260900000|2020-06-04 08:55:00|3639|3638.5|3631.5|3630.5|3639.5|3638.5|3631.5|3630|62725
1591261200000|2020-06-04 09:00:00|3632|3631|3626.5|3625.5|3635.5|3634.5|3624.5|3624|37434
1591261500000|2020-06-04 09:05:00|3627|3626|3629.5|3628.5|3634|3633|3626.5|3625.5|27202
1591261800000|2020-06-04 09:10:00|3629|3628|3628|3626.5|3635|3633.5|3627|3626.5|38267
1591262100000|2020-06-04 09:15:00|3627.5|3626|3626.5|3625|3629|3628.5|3623.5|3622.5|39077
1591262400000|2020-06-04 09:20:00|3627|3625.5|3622|3621|3628.5|3627.5|3620.5|3620|32107
1591262700000|2020-06-04 09:25:00|3622.5|3621.5|3618.5|3617.5|3624.5|3624|3617|3616.5|34864
1591263000000|2020-06-04 09:30:00|3619|3618|3614|3613.5|3621|3620|3612.5|3612|40529
1591263300000|2020-06-04 09:35:00|3613.5|3613|3614.5|3613.5|3617|3616.5|3610|3609|26208
1591263600000|2020-06-04 09:40:00|3615|3614|3612|3611|3616|3615.5|3609.5|3608.5|29300
1591263900000|2020-06-04 09:45:00|3612.5|3611.5|3607.5|3606.5|3613|3612|3605|3604|52396
1591264200000|2020-06-04 09:50:00|3607|3606|3616.5|3616|3618.5|3617.5|3606|3605|44997
1591264500000|2020-06-04 09:55:00|3617|3616.5|3615|3614|3621.5|3620.5|3614.5|3614|31343
1591264800000|2020-06-04 10:00:00|3615.5|3614.5|3616.5|3616|3621|3620.5|3614.5|3614|38573
1591265100000|2020-06-04 10:05:00|3616|3615.5|3616|3615.5|3620.5|3620|3615|3614|32825
1591265400000|2020-06-04 10:10:00|3615.5|3615|3623|3621.5|3624.5|3623.5|3614.5|3614|30058
1591265700000|2020-06-04 10:15:00|3623.5|3622|3626.5|3626|3628|3627|3623|3622|48172
1591266000000|2020-06-04 10:20:00|3627|3626.5|3629.5|3628|3631.5|3630|3626.5|3626|45393
1591266300000|2020-06-04 10:25:00|3629|3627.5|3630.5|3629.5|3631.5|3631|3626|3625|148716
1591266600000|2020-06-04 10:30:00|3631|3630|3634.5|3634|3644|3642.5|3630.5|3629.5|79198
1591266900000|2020-06-04 10:35:00|3634|3633.5|3635|3634.5|3637|3635.5|3630|3629|22785
1591267200000|2020-06-04 10:40:00|3635.5|3635|3635|3634|3638.5|3637|3632|3631|25469
1591267500000|2020-06-04 10:45:00|3635.5|3634.5|3629.5|3629|3636.5|3636|3627.5|3626.5|24415
1591267800000|2020-06-04 10:50:00|3629|3628.5|3636|3635|3638|3636.5|3628.5|3627.5|26119
1591268100000|2020-06-04 10:55:00|3635.5|3635.5|3637|3636|3640|3639|3633|3632|67730
1591268400000|2020-06-04 11:00:00|3637.5|3636.5|3636.5|3635.5|3640|3639.5|3635.5|3634.5|30246
1591268700000|2020-06-04 11:05:00|3636|3635|3639|3638.5|3640|3639.5|3634.5|3634|18123
1591269000000|2020-06-04 11:10:00|3639.5|3638|3641.5|3641|3642.5|3642|3638.5|3638|23882
1591269300000|2020-06-04 11:15:00|3641|3640.5|3643|3642.5|3643.5|3643|3639|3638.5|29858
1591269600000|2020-06-04 11:20:00|3643.5|3643|3643.5|3642.5|3644|3643.5|3638.5|3637.5|24287
1591269900000|2020-06-04 11:25:00|3643|3642|3632.5|3632|3643|3642.5|3630|3629.5|47102
1591270200000|2020-06-04 11:30:00|3632|3631.5|3637|3636.5|3638.5|3637.5|3631|3630.5|30434
1591270500000|2020-06-04 11:35:00|3636.5|3636|3638|3637|3642|3641|3636.5|3635.5|23920
1591270800000|2020-06-04 11:40:00|3637.5|3636.5|3633.5|3632|3640.5|3639.5|3631|3630|48011
1591271100000|2020-06-04 11:45:00|3633|3631.5|3655.5|3654|3661.5|3660|3632|3631.5|241371
1591271400000|2020-06-04 11:50:00|3656|3654.5|3685|3684|3685.5|3685|3654.5|3653|155623
1591271700000|2020-06-04 11:55:00|3685.5|3684.5|3666.5|3664.5|3690|3689.5|3664|3663|120610
1591272000000|2020-06-04 12:00:00|3666|3664|3657.5|3656.5|3669.5|3668.5|3652|3650|86906
1591272300000|2020-06-04 12:05:00|3658|3657|3662.5|3662|3670|3669.5|3657.5|3657|43008
1591272600000|2020-06-04 12:10:00|3662|3661.5|3650|3649|3662|3661.5|3641.5|3640|64444
1591272900000|2020-06-04 12:15:00|3649.5|3648.5|3653.5|3652.5|3655.5|3654.5|3643|3642.5|48811
1591273200000|2020-06-04 12:20:00|3653|3653|3654.5|3653.5|3658|3656.5|3648|3647.5|45743
1591273500000|2020-06-04 12:25:00|3655|3654|3650.5|3649.5|3657|3656.5|3649.5|3648|37796
1591273800000|2020-06-04 12:30:00|3650|3649|3636.5|3635|3656|3655.5|3633|3631.5|83180
1591274100000|2020-06-04 12:35:00|3636|3635.5|3635|3634|3643.5|3641.5|3632.5|3632|59744
1591274400000|2020-06-04 12:40:00|3635.5|3634.5|3604.5|3603|3636|3635|3602.5|3601.5|111391
1591274700000|2020-06-04 12:45:00|3604|3602.5|3611|3609.5|3615.5|3614|3603|3602.5|72513
1591275000000|2020-06-04 12:50:00|3611.5|3610|3610.5|3609.5|3615.5|3614.5|3606.5|3605.5|73799
1591275300000|2020-06-04 12:55:00|3610|3609|3611.5|3610|3615.5|3614.5|3607|3606|85581
1591275600000|2020-06-04 13:00:00|3612|3610.5|3624.5|3623.5|3625.5|3624.5|3611.5|3610.5|67143
1591275900000|2020-06-04 13:05:00|3624|3623|3624|3622.5|3631|3630.5|3623|3622|49671
1591276200000|2020-06-04 13:10:00|3624.5|3623|3628.5|3627|3629|3628|3617.5|3616.5|51496
1591276500000|2020-06-04 13:15:00|3629|3627.5|3628|3627|3634|3633|3626|3625|53528
1591276800000|2020-06-04 13:20:00|3627.5|3626.5|3631|3630.5|3635|3634.5|3624.5|3624|55021
1591277100000|2020-06-04 13:25:00|3631.5|3631|3622.5|3622|3635|3634|3622|3621|69479
1591277400000|2020-06-04 13:30:00|3622|3621.5|3609.5|3608.5|3628|3627.5|3608|3607|123732
1591277700000|2020-06-04 13:35:00|3609|3608|3607.5|3607|3614.5|3614|3601.5|3601|97491
1591278000000|2020-06-04 13:40:00|3607|3606.5|3601|3600|3612|3611|3599.5|3599|114842
1591278300000|2020-06-04 13:45:00|3601.5|3600.5|3603.5|3603|3605|3604.5|3584.5|3583|201797
1591278600000|2020-06-04 13:50:00|3603|3602.5|3611.5|3610.5|3615|3614|3603|3602|112661
1591278900000|2020-06-04 13:55:00|3611|3611|3619|3618.5|3623.5|3623|3609.5|3609|118608
1591279200000|2020-06-04 14:00:00|3619.5|3619|3626.5|3626|3633|3632|3619|3618|158839
1591279500000|2020-06-04 14:05:00|3627|3626.5|3627|3626|3628.5|3628|3619|3618.5|125647
1591279800000|2020-06-04 14:10:00|3626.5|3625.5|3628|3627.5|3629.5|3629|3620|3619.5|88250
1591280100000|2020-06-04 14:15:00|3628.5|3628|3633.5|3633|3636|3634.5|3628|3627.5|118190
1591280400000|2020-06-04 14:20:00|3633|3632.5|3619|3618.5|3635|3634|3617.5|3616.5|84305
1591280700000|2020-06-04 14:25:00|3618.5|3618|3621.5|3620.5|3622.5|3621.5|3613|3612|126174
1591281000000|2020-06-04 14:30:00|3622|3621|3620|3619|3626|3625|3618|3617.5|166178
1591281300000|2020-06-04 14:35:00|3620.5|3619.5|3620.5|3620|3624|3623|3618|3617|118301
1591281600000|2020-06-04 14:40:00|3621|3620.5|3617|3616.5|3623.5|3623|3614.5|3614|110238
1591281900000|2020-06-04 14:45:00|3616.5|3616|3628|3627.5|3628.5|3628|3611.5|3611|239910
1591282200000|2020-06-04 14:50:00|3627.5|3627|3615|3614|3627.5|3627|3612.5|3612|85142
1591282500000|2020-06-04 14:55:00|3614.5|3613.5|3611.5|3611|3616.5|3615.5|3611|3610.5|100221
1591282800000|2020-06-04 15:00:00|3612|3611.5|3609|3608|3614|3613.5|3605|3604.5|118894
1591283100000|2020-06-04 15:05:00|3608.5|3607.5|3600.5|3599.5|3610.5|3609.5|3599.5|3599|141821
1591283400000|2020-06-04 15:10:00|3601.5|3600|3601.5|3600.5|3605|3604.5|3595|3594|137304
1591283700000|2020-06-04 15:15:00|3602|3601|3601|3600|3605.5|3605|3598|3597.5|124759
1591284000000|2020-06-04 15:20:00|3600|3599.5|3596.5|3596|3605.5|3605|3596|3595.5|100432
1591284300000|2020-06-04 15:25:00|3596|3595.5|3602|3600.5|3604|3603.5|3593|3591.5|154422
1591340400000|2020-06-05 07:00:00|4522|3588|3665|3662|4522|3663|3640.5|3588|147888
1591340700000|2020-06-05 07:05:00|3664.5|3661.5|3684|3682|3697|3696.5|3660|3658|209966
1591341000000|2020-06-05 07:10:00|3684.5|3683|3698|3696.5|3701.5|3700|3683.5|3682|285439
1591341300000|2020-06-05 07:15:00|3698.5|3697|3700.5|3699|3708|3707|3693.5|3693|152541
1591341600000|2020-06-05 07:20:00|3701|3699.5|3702|3700|3710|3709|3701|3699.5|164685
1591341900000|2020-06-05 07:25:00|3701.5|3700.5|3699|3697.5|3708|3707.5|3693.5|3692|200884
1591342200000|2020-06-05 07:30:00|3699.5|3698|3701|3699|3708.5|3707|3697.5|3696.5|180838
1591342500000|2020-06-05 07:35:00|3701.5|3699.5|3714.5|3713|3715|3713|3701.5|3699|103743
1591342800000|2020-06-05 07:40:00|3713.5|3712.5|3729|3727.5|3736|3735|3713|3712|135292
1591343100000|2020-06-05 07:45:00|3728.5|3727|3735.5|3734|3746.5|3746|3728|3727|158518
1591343400000|2020-06-05 07:50:00|3735|3734.5|3733.5|3733|3739|3738.5|3728.5|3727.5|148359
1591343700000|2020-06-05 07:55:00|3733|3732.5|3750.5|3749.5|3752.5|3752|3732.5|3731.5|222123
1591344000000|2020-06-05 08:00:00|3750|3749|3742.5|3742|3754|3753.5|3739.5|3739|153772
1591344300000|2020-06-05 08:05:00|3743|3742.5|3736.5|3735.5|3752.5|3752|3736.5|3735.5|91194
1591344600000|2020-06-05 08:10:00|3737|3736|3732.5|3731.5|3742|3741.5|3730.5|3730|96353
1591344900000|2020-06-05 08:15:00|3732|3731|3735|3734|3746|3745|3729.5|3729|79116
1591345200000|2020-06-05 08:20:00|3734.5|3733.5|3722|3720.5|3735|3734|3719.5|3719|86388
1591345500000|2020-06-05 08:25:00|3722.5|3721|3716|3715|3728.5|3727.5|3714|3713|101970
1591345800000|2020-06-05 08:30:00|3715.5|3715.5|3713.5|3713|3720.5|3719.5|3711.5|3710.5|114989
1591346100000|2020-06-05 08:35:00|3714|3713.5|3716|3714.5|3720.5|3719.5|3709|3708.5|111270
1591346400000|2020-06-05 08:40:00|3715.5|3715|3718|3716.5|3720|3719.5|3711.5|3710.5|62905
1591346700000|2020-06-05 08:45:00|3718.5|3717|3721.5|3720.5|3723.5|3723|3715|3714|210001
1591347000000|2020-06-05 08:50:00|3721|3721|3728|3726.5|3729|3728|3713.5|3713|231106
1591347300000|2020-06-05 08:55:00|3727.5|3726|3726|3725.5|3732.5|3732|3724.5|3724|57126
1591347600000|2020-06-05 09:00:00|3726.5|3726|3741|3740.5|3743.5|3742.5|3726.5|3726|67312
1591347900000|2020-06-05 09:05:00|3740.5|3740|3745|3744|3746.5|3745.5|3736.5|3736|156206
1591348200000|2020-06-05 09:10:00|3745.5|3744.5|3746.5|3745.5|3754|3753|3744|3743.5|98217
1591348500000|2020-06-05 09:15:00|3747|3746|3752.5|3752|3756|3755.5|3746|3746|47653
1591348800000|2020-06-05 09:20:00|3753|3751.5|3744|3743|3753|3752.5|3743|3742.5|120119
1591349100000|2020-06-05 09:25:00|3743.5|3742.5|3742.5|3741.5|3743.5|3743|3734.5|3734|69304
1591349400000|2020-06-05 09:30:00|3743|3742|3734.5|3734|3745|3744|3731.5|3730.5|67644
1591349700000|2020-06-05 09:35:00|3735|3734.5|3740.5|3739.5|3743|3742|3734.5|3733.5|48646
1591350000000|2020-06-05 09:40:00|3740|3739|3746|3745.5|3748|3747|3739.5|3738.5|61719
1591350300000|2020-06-05 09:45:00|3746.5|3745|3748|3747.5|3750|3749.5|3744|3743.5|125402
1591350600000|2020-06-05 09:50:00|3748.5|3748|3759|3758|3760|3759.5|3747.5|3746.5|289838
1591350900000|2020-06-05 09:55:00|3759.5|3758.5|3765|3764|3766|3765.5|3757.5|3756.5|308933
1591351200000|2020-06-05 10:00:00|3764.5|3763.5|3749.5|3748.5|3764.5|3764|3749|3748|44788
1591351500000|2020-06-05 10:05:00|3749|3748|3749|3747.5|3751.5|3750.5|3741.5|3741|53729
1591351800000|2020-06-05 10:10:00|3749.5|3748|3748.5|3748|3754|3753|3746|3745|166355
1591352100000|2020-06-05 10:15:00|3749|3748.5|3738|3737|3750|3749.5|3737.5|3737|32256
1591352400000|2020-06-05 10:20:00|3738.5|3737.5|3726.5|3725|3739.5|3739|3726|3725|34628
1591352700000|2020-06-05 10:25:00|3727|3725.5|3727.5|3727|3732.5|3731.5|3726|3725.5|224778
1591353000000|2020-06-05 10:30:00|3728|3726.5|3733|3732|3733.5|3732.5|3726.5|3726|47430
1591353300000|2020-06-05 10:35:00|3732.5|3731.5|3730|3729.5|3733.5|3733|3726.5|3726|113685
1591353600000|2020-06-05 10:40:00|3730.5|3729|3735.5|3734.5|3740|3739|3729|3728.5|221402
1591353900000|2020-06-05 10:45:00|3735|3734|3735|3734|3736.5|3735.5|3729.5|3729|52455
1591354200000|2020-06-05 10:50:00|3734.5|3734.5|3737|3736|3737.5|3736.5|3730.5|3730|35168
1591354500000|2020-06-05 10:55:00|3736.5|3736.5|3731.5|3730.5|3737|3736.5|3728.5|3728|20977
1591354800000|2020-06-05 11:00:00|3732|3731|3735|3734|3737|3736.5|3731|3730|37598
1591355100000|2020-06-05 11:05:00|3734.5|3734.5|3738|3737|3740.5|3740|3733|3732.5|51669
1591355400000|2020-06-05 11:10:00|3738.5|3736.5|3738.5|3737.5|3739|3738.5|3735.5|3735|194843
1591355700000|2020-06-05 11:15:00|3738|3737|3736|3735.5|3740|3739|3734|3733.5|19654
1591356000000|2020-06-05 11:20:00|3736.5|3736|3739.5|3738.5|3742|3741|3736|3735.5|22571
1591356300000|2020-06-05 11:25:00|3739|3739|3744.5|3744|3746.5|3746|3739|3738.5|47670
1591356600000|2020-06-05 11:30:00|3744|3743.5|3746.5|3746|3747|3746|3742|3741|48353
1591356900000|2020-06-05 11:35:00|3747|3745.5|3747|3746|3749.5|3748.5|3744|3743.5|49690
1591357200000|2020-06-05 11:40:00|3746.5|3746.5|3740.5|3739|3747|3746.5|3738.5|3738|28066
1591357500000|2020-06-05 11:45:00|3741|3739.5|3743.5|3743|3747|3745.5|3740|3739.5|25506
1591357800000|2020-06-05 11:50:00|3744|3742.5|3749|3748|3750|3749.5|3743|3742.5|27888
1591358100000|2020-06-05 11:55:00|3749.5|3748.5|3749.5|3748.5|3752|3751|3747.5|3747|84123
1591358400000|2020-06-05 12:00:00|3749|3748|3751.5|3750.5|3752.5|3752|3748|3747|31135
1591358700000|2020-06-05 12:05:00|3751|3751|3743|3742|3755|3754.5|3742|3741.5|44296
1591359000000|2020-06-05 12:10:00|3743.5|3742.5|3747|3746|3749|3748.5|3743.5|3742.5|37112
1591359300000|2020-06-05 12:15:00|3747.5|3746.5|3743.5|3742.5|3748|3747.5|3736.5|3736|46873
1591359600000|2020-06-05 12:20:00|3743|3743|3746|3745|3747.5|3747|3741|3740.5|48723
1591359900000|2020-06-05 12:25:00|3745.5|3744.5|3751.5|3750|3755|3754.5|3744.5|3743.5|90317
1591360200000|2020-06-05 12:30:00|3752|3750.5|3781|3780|3783|3782|3751.5|3749.5|335155
1591360500000|2020-06-05 12:35:00|3780.5|3779.5|3797.5|3796|3799.5|3798.5|3778.5|3777.5|212190
1591360800000|2020-06-05 12:40:00|3798|3796.5|3789|3788|3814|3813|3788.5|3787.5|307521
1591361100000|2020-06-05 12:45:00|3789.5|3788.5|3773.5|3772|3793.5|3793|3771|3770.5|145518
1591361400000|2020-06-05 12:50:00|3773|3771.5|3770.5|3769.5|3780.5|3779.5|3765|3764.5|211902
1591361700000|2020-06-05 12:55:00|3771|3770|3780|3778|3780|3778.5|3768.5|3767.5|286857
1591362000000|2020-06-05 13:00:00|3779.5|3777.5|3789|3788|3795.5|3794.5|3770.5|3769|95095
1591362300000|2020-06-05 13:05:00|3789.5|3788.5|3793|3791.5|3798|3796.5|3787|3785.5|138902
1591362600000|2020-06-05 13:10:00|3792.5|3791|3798|3797.5|3800|3799|3787|3786|323455
1591362900000|2020-06-05 13:15:00|3797.5|3797|3799.5|3798.5|3800.5|3799.5|3790|3789|101864
1591363200000|2020-06-05 13:20:00|3799|3798|3801.5|3800|3805|3804.5|3796.5|3796|137555
1591363500000|2020-06-05 13:25:00|3801|3799.5|3810|3809|3815|3814.5|3799.5|3799|114485
1591363800000|2020-06-05 13:30:00|3810.5|3808.5|3822|3820.5|3822|3821|3805|3803.5|192102
1591364100000|2020-06-05 13:35:00|3821.5|3821|3826.5|3825|3832|3831|3817|3816.5|197102
1591364400000|2020-06-05 13:40:00|3827|3825.5|3832|3830.5|3833|3832|3820|3819|250699
1591364700000|2020-06-05 13:45:00|3831.5|3830|3830.5|3829.5|3833|3832|3818|3817|202950
1591365000000|2020-06-05 13:50:00|3831|3830|3846|3845|3847|3846|3822.5|3821|240623
1591365300000|2020-06-05 13:55:00|3845.5|3844.5|3808.5|3807.5|3846|3844.5|3808.5|3807.5|169667
1591365600000|2020-06-05 14:00:00|3809|3808|3827|3826|3835|3834|3807.5|3807|292908
1591365900000|2020-06-05 14:05:00|3827.5|3826.5|3829|3828|3836.5|3835.5|3826|3825|129594
1591366200000|2020-06-05 14:10:00|3829.5|3828.5|3832|3831|3835|3834.5|3824.5|3823.5|332817
1591366500000|2020-06-05 14:15:00|3832.5|3832|3827.5|3827|3832.5|3832|3812.5|3812|247960
1591366800000|2020-06-05 14:20:00|3827|3826.5|3818.5|3818|3828|3827.5|3815.5|3815|152761
1591367100000|2020-06-05 14:25:00|3819|3817.5|3812|3810.5|3822.5|3821.5|3807|3806.5|368413
1591367400000|2020-06-05 14:30:00|3811.5|3810|3806|3804.5|3814|3813|3805|3804|114033
1591367700000|2020-06-05 14:35:00|3806.5|3805|3815.5|3814|3818|3817|3791.5|3790|352816
1591368000000|2020-06-05 14:40:00|3815|3814.5|3817.5|3816.5|3819|3818.5|3809.5|3809|283505
1591368300000|2020-06-05 14:45:00|3818|3817|3826|3825|3826|3825.5|3808.5|3808|225395
1591368600000|2020-06-05 14:50:00|3825.5|3825.5|3822.5|3821.5|3832|3831.5|3818|3817.5|115403
1591368900000|2020-06-05 14:55:00|3822|3821|3830.5|3830|3831.5|3830.5|3821|3820|94619
1591369200000|2020-06-05 15:00:00|3831|3829.5|3829|3828.5|3833|3832.5|3821|3820.5|121642
1591369500000|2020-06-05 15:05:00|3828.5|3828|3833|3832.5|3834.5|3834|3827.5|3826.5|170866
1591369800000|2020-06-05 15:10:00|3833.5|3833|3839.5|3838.5|3840|3839.5|3831|3829.5|285793
1591370100000|2020-06-05 15:15:00|3840|3839|3840|3839.5|3850|3849.5|3836.5|3835.5|329562
1591370400000|2020-06-05 15:20:00|3839.5|3839|3852|3851|3854.5|3854|3838.5|3838|293433
1591370700000|2020-06-05 15:25:00|3851.5|3851.5|3846.5|3845|3854|3853|3836|3835|256934
1591599600000|2020-06-08 07:00:00|3855|3851.5|3848|3846|3879.5|3878|3847.5|3845.5|172212
1591599900000|2020-06-08 07:05:00|3846.5|3845.5|3873|3871.5|3874.5|3872.5|3839.5|3839|200293
1591600200000|2020-06-08 07:10:00|3872.5|3872|3848.5|3847.5|3873|3872|3848.5|3847.5|206777
1591600500000|2020-06-08 07:15:00|3848|3847|3864.5|3863|3865|3863.5|3848|3847|119302
1591600800000|2020-06-08 07:20:00|3865|3863.5|3854|3852|3866|3865.5|3853|3851|122099
1591601100000|2020-06-08 07:25:00|3853.5|3852.5|3852.5|3851.5|3857.5|3856.5|3843|3842|120069
1591601400000|2020-06-08 07:30:00|3853|3851|3860.5|3859.5|3863|3861.5|3853|3851|143127
1591601700000|2020-06-08 07:35:00|3861|3860|3862.5|3861.5|3868.5|3867.5|3858.5|3857|156994
1591602000000|2020-06-08 07:40:00|3862|3861|3872|3871.5|3875.5|3875|3861.5|3861|142731
1591602300000|2020-06-08 07:45:00|3871.5|3871|3856|3855|3872.5|3871.5|3852|3851|133870
1591602600000|2020-06-08 07:50:00|3856.5|3856|3859|3857.5|3863|3862.5|3854.5|3853.5|57903
1591602900000|2020-06-08 07:55:00|3859.5|3858|3859|3858|3865.5|3865|3857|3856.5|85130
1591603200000|2020-06-08 08:00:00|3858.5|3857.5|3853.5|3852.5|3862|3860.5|3853|3852.5|147579
1591603500000|2020-06-08 08:05:00|3854|3853|3861.5|3861|3862|3861|3853.5|3852.5|86081
1591603800000|2020-06-08 08:10:00|3861|3860.5|3856.5|3855.5|3863|3862.5|3849|3848|81143
1591604100000|2020-06-08 08:15:00|3857|3856|3865|3864|3865.5|3865|3854.5|3853.5|98133
1591604400000|2020-06-08 08:20:00|3865.5|3864.5|3864.5|3863.5|3868.5|3867.5|3862|3861|51342
1591604700000|2020-06-08 08:25:00|3864|3863|3878|3877|3880|3879.5|3860|3859|63699
1591605000000|2020-06-08 08:30:00|3878.5|3877.5|3882|3881|3882|3881|3873|3872|46811
1591605300000|2020-06-08 08:35:00|3881.5|3880.5|3873.5|3872.5|3883.5|3882.5|3872.5|3872|77894
1591605600000|2020-06-08 08:40:00|3874|3873|3877|3876.5|3880|3879|3869.5|3869|81041
1591605900000|2020-06-08 08:45:00|3877.5|3877|3891.5|3891|3893.5|3893|3876|3875.5|112425
1591606200000|2020-06-08 08:50:00|3892|3891.5|3883|3882.5|3892.5|3891.5|3880|3879|66807
1591606500000|2020-06-08 08:55:00|3882.5|3882|3894.5|3893.5|3898|3897|3882.5|3882|71658
1591606800000|2020-06-08 09:00:00|3894|3893|3898|3897.5|3900|3899.5|3893.5|3892.5|156444
1591607100000|2020-06-08 09:05:00|3898.5|3897|3909|3908|3912.5|3911.5|3896|3895.5|167879
1591607400000|2020-06-08 09:10:00|3909.5|3907.5|3902.5|3902|3911|3910.5|3902.5|3902|114257
1591607700000|2020-06-08 09:15:00|3903|3902.5|3905|3904.5|3909.5|3908.5|3900.5|3900|86983
1591608000000|2020-06-08 09:20:00|3904.5|3904|3903|3901.5|3905|3904.5|3892|3891.5|82421
1591608300000|2020-06-08 09:25:00|3903.5|3902.5|3904|3903|3905.5|3904.5|3898.5|3898|64383
1591608600000|2020-06-08 09:30:00|3903.5|3902.5|3912|3911|3913|3912.5|3903.5|3902.5|45017
1591608900000|2020-06-08 09:35:00|3912.5|3911.5|3898|3897|3913|3912.5|3897|3896.5|79614
1591609200000|2020-06-08 09:40:00|3897.5|3896.5|3906|3905|3906|3905.5|3897|3896.5|123563
1591609500000|2020-06-08 09:45:00|3906.5|3905.5|3905|3904.5|3913.5|3912.5|3903|3902|80401
1591609800000|2020-06-08 09:50:00|3904.5|3904|3908.5|3908|3911.5|3911|3901|3900|121038
1591610100000|2020-06-08 09:55:00|3909|3908.5|3912|3911.5|3912|3911.5|3906|3905.5|115167
1591610400000|2020-06-08 10:00:00|3912.5|3912|3912.5|3911.5|3922.5|3922|3909.5|3909|240322
1591610700000|2020-06-08 10:05:00|3912|3911|3918|3917|3919|3918.5|3904.5|3903|58064
1591611000000|2020-06-08 10:10:00|3918.5|3917.5|3915.5|3914.5|3919|3918|3911|3910|33015
1591611300000|2020-06-08 10:15:00|3915|3915|3911|3910.5|3916.5|3916|3910|3909.5|46327
1591611600000|2020-06-08 10:20:00|3911.5|3910|3910|3909|3911.5|3910.5|3897.5|3897|34084
1591611900000|2020-06-08 10:25:00|3910.5|3909.5|3908.5|3907.5|3913|3912|3906.5|3905.5|36127
1591612200000|2020-06-08 10:30:00|3908|3907|3912|3911|3913|3912|3906|3905|29445
1591612500000|2020-06-08 10:35:00|3912.5|3911.5|3913|3912.5|3915|3914.5|3909.5|3908.5|45421
1591612800000|2020-06-08 10:40:00|3913.5|3912|3917|3916|3918|3917|3911.5|3910.5|157425
1591613100000|2020-06-08 10:45:00|3917.5|3916.5|3918|3917.5|3920|3919|3913.5|3913|52961
1591613400000|2020-06-08 10:50:00|3917.5|3917|3913.5|3913|3917.5|3917|3911|3910|54783
1591613700000|2020-06-08 10:55:00|3914|3913.5|3903.5|3903|3915|3914.5|3903.5|3902.5|52702
1591614000000|2020-06-08 11:00:00|3904|3903.5|3905|3903.5|3911|3910|3894.5|3894|45713
1591614300000|2020-06-08 11:05:00|3904.5|3903|3900.5|3899.5|3906.5|3905.5|3899|3898.5|24499
1591614600000|2020-06-08 11:10:00|3900|3899|3898|3897|3902.5|3901.5|3894.5|3893.5|208500
1591614900000|2020-06-08 11:15:00|3897.5|3896.5|3909.5|3908.5|3911|3910|3896.5|3896|82697
1591615200000|2020-06-08 11:20:00|3910|3909|3906.5|3905.5|3911.5|3910.5|3904|3903|54413
1591615500000|2020-06-08 11:25:00|3906|3906|3907.5|3906.5|3908.5|3908|3904|3903.5|40196
1591615800000|2020-06-08 11:30:00|3907|3906|3909.5|3908.5|3913.5|3912.5|3906|3905|41248
1591616100000|2020-06-08 11:35:00|3910|3909|3913|3912|3914.5|3914|3907.5|3907|30712
1591616400000|2020-06-08 11:40:00|3913.5|3912.5|3917.5|3916.5|3917.5|3917|3912.5|3911.5|40316
1591616700000|2020-06-08 11:45:00|3917|3916|3910.5|3910|3919|3918|3910.5|3909|38332
1591617000000|2020-06-08 11:50:00|3911|3909.5|3911|3910.5|3914.5|3914|3907|3906.5|42533
1591617300000|2020-06-08 11:55:00|3911.5|3911|3912.5|3911.5|3914|3913|3908.5|3908|36489
1591617600000|2020-06-08 12:00:00|3912|3911|3913|3912|3915.5|3914.5|3909|3908.5|43281
1591617900000|2020-06-08 12:05:00|3912.5|3912.5|3911.5|3911|3914|3913.5|3910|3909|38405
1591618200000|2020-06-08 12:10:00|3912|3911.5|3911|3910.5|3914|3913.5|3909.5|3908.5|44307
1591618500000|2020-06-08 12:15:00|3910.5|3910|3919.5|3919|3919.5|3919|3909|3908.5|61701
1591618800000|2020-06-08 12:20:00|3919|3918.5|3917.5|3917|3921|3920.5|3917|3916|62317
1591619100000|2020-06-08 12:25:00|3917|3916.5|3919|3918|3919|3918|3914|3913|116984
1591619400000|2020-06-08 12:30:00|3918.5|3917.5|3921.5|3921|3924|3923.5|3918|3917.5|48923
1591619700000|2020-06-08 12:35:00|3921|3920.5|3921|3920.5|3924|3923.5|3919|3918.5|74303
1591620000000|2020-06-08 12:40:00|3920.5|3920|3918.5|3917.5|3922.5|3922|3918|3917.5|108287
1591620300000|2020-06-08 12:45:00|3918|3917|3914.5|3914|3919|3918|3912|3911|25637
1591620600000|2020-06-08 12:50:00|3914|3913.5|3913|3912|3918|3917|3909.5|3909|34363
1591620900000|2020-06-08 12:55:00|3912.5|3911.5|3913|3912|3913.5|3912.5|3905.5|3905|66018
1591621200000|2020-06-08 13:00:00|3912.5|3911.5|3909.5|3909|3913.5|3912.5|3904.5|3904|35528
1591621500000|2020-06-08 13:05:00|3909|3908.5|3895|3894.5|3910|3909|3894|3893.5|92553
1591621800000|2020-06-08 13:10:00|3894.5|3894|3909.5|3908.5|3910|3909|3894.5|3894|40651
1591622100000|2020-06-08 13:15:00|3910|3909|3905|3904|3910|3909.5|3900|3899.5|43978
1591622400000|2020-06-08 13:20:00|3904.5|3904.5|3900|3899|3907|3906.5|3897.5|3897|51852
1591622700000|2020-06-08 13:25:00|3900.5|3899.5|3896|3895.5|3903.5|3903|3894|3893.5|56016
1591623000000|2020-06-08 13:30:00|3896.5|3896|3899.5|3898|3913|3912.5|3896|3895.5|134345
1591623300000|2020-06-08 13:35:00|3900|3898.5|3893.5|3893|3900|3899|3886|3885|99684
1591623600000|2020-06-08 13:40:00|3893|3892.5|3887.5|3887|3894.5|3893|3879|3878|100303
1591623900000|2020-06-08 13:45:00|3888|3886.5|3887|3886|3894|3893|3880|3879.5|143091
1591624200000|2020-06-08 13:50:00|3886|3885.5|3893|3892|3893.5|3893|3871.5|3871|115253
1591624500000|2020-06-08 13:55:00|3892.5|3891.5|3902|3901.5|3902|3901.5|3883|3882|103935
1591624800000|2020-06-08 14:00:00|3903.5|3902|3893|3892.5|3905.5|3905|3888|3887.5|135367
1591625100000|2020-06-08 14:05:00|3892.5|3892|3896|3895|3896|3895|3886.5|3886|125002
1591625400000|2020-06-08 14:10:00|3895.5|3894.5|3890.5|3890|3895.5|3894.5|3885|3884.5|96300
1591625700000|2020-06-08 14:15:00|3891|3889.5|3870|3869|3897.5|3896.5|3869.5|3869|99502
1591626000000|2020-06-08 14:20:00|3869.5|3868.5|3863|3862|3870|3868.5|3852.5|3852|391702
1591626300000|2020-06-08 14:25:00|3862.5|3861.5|3854|3853.5|3865|3864.5|3847|3846|182486
1591626600000|2020-06-08 14:30:00|3854.5|3854|3848.5|3847|3862.5|3862|3847|3846|95547
1591626900000|2020-06-08 14:35:00|3848|3847.5|3851|3850|3851.5|3850.5|3835.5|3835|139865
1591627200000|2020-06-08 14:40:00|3851.5|3850.5|3862.5|3861.5|3865|3864.5|3844|3842.5|101011
1591627500000|2020-06-08 14:45:00|3863|3862|3874.5|3874|3881|3880|3862|3861.5|134353
1591627800000|2020-06-08 14:50:00|3874|3873.5|3867.5|3867|3881.5|3880|3865.5|3865|137122
1591628100000|2020-06-08 14:55:00|3868|3866.5|3874|3873.5|3877|3876.5|3865|3864|107390
1591628400000|2020-06-08 15:00:00|3874.5|3873|3876.5|3876|3881|3879.5|3873|3872.5|110629
1591628700000|2020-06-08 15:05:00|3877|3876.5|3866|3865.5|3878|3877.5|3864.5|3863.5|95514
1591629000000|2020-06-08 15:10:00|3865.5|3865|3870|3869.5|3876.5|3875.5|3856|3846|163842
1591629300000|2020-06-08 15:15:00|3870.5|3870|3871|3870.5|3878|3877.5|3866|3865|147107
1591629600000|2020-06-08 15:20:00|3871.5|3870|3868.5|3867.5|3873|3872.5|3865.5|3865|291379
1591629900000|2020-06-08 15:25:00|3869|3868|3876.5|3876|3880.5|3880|3869|3868|150867
1591686000000|2020-06-09 07:00:00|3958.5|3925.5|3921.5|3918.5|3958.5|3940.5|3918|3915.5|371815
1591686300000|2020-06-09 07:05:00|3922|3920|3891|3888|3925|3922.5|3888.5|3888|105852
1591686600000|2020-06-09 07:10:00|3891.5|3888.5|3907|3905|3917.5|3916.5|3891.5|3888.5|113964
1591686900000|2020-06-09 07:15:00|3906.5|3904|3884|3883|3909|3907.5|3883|3882|121709
1591687200000|2020-06-09 07:20:00|3883.5|3882.5|3866.5|3865.5|3893.5|3891.5|3866.5|3865|159733
1591687500000|2020-06-09 07:25:00|3866|3865|3857.5|3856.5|3873|3872|3856|3855.5|157702
1591687800000|2020-06-09 07:30:00|3857|3856|3872|3870.5|3874.5|3873.5|3855|3853.5|159856
1591688100000|2020-06-09 07:35:00|3871.5|3870|3836.5|3835.5|3873.5|3872.5|3836.5|3835|183003
1591688400000|2020-06-09 07:40:00|3836|3836|3844|3842|3847|3846|3832|3831|122222
1591688700000|2020-06-09 07:45:00|3843.5|3842.5|3823|3822|3845|3844|3806|3805.5|201105
1591689000000|2020-06-09 07:50:00|3823.5|3821.5|3835|3833.5|3841|3840|3818.5|3817.5|104496
1591689300000|2020-06-09 07:55:00|3835.5|3834|3825|3823.5|3840.5|3840|3824|3823|89670
1591689600000|2020-06-09 08:00:00|3825.5|3824|3837.5|3837|3838.5|3837.5|3825.5|3824|88117
1591689900000|2020-06-09 08:05:00|3837|3836.5|3811|3810.5|3837|3836.5|3809|3808|83472
1591690200000|2020-06-09 08:10:00|3810.5|3810|3794|3793|3814.5|3813|3791.5|3790.5|144204
1591690500000|2020-06-09 08:15:00|3794.5|3793.5|3794.5|3794|3799.5|3797.5|3782.5|3781.5|187612
1591690800000|2020-06-09 08:20:00|3795|3794.5|3799|3798.5|3804|3803|3791|3789.5|112771
1591691100000|2020-06-09 08:25:00|3799.5|3798|3783|3782|3800|3799|3781.5|3781|118830
1591691400000|2020-06-09 08:30:00|3782.5|3781.5|3777|3775.5|3793|3792|3775|3774.5|137144
1591691700000|2020-06-09 08:35:00|3776.5|3775|3763|3762.5|3780|3779|3763|3761.5|92368
1591692000000|2020-06-09 08:40:00|3763.5|3763|3753.5|3752|3768.5|3767.5|3752|3751|115999
1591692300000|2020-06-09 08:45:00|3753|3752.5|3778|3776.5|3782.5|3781.5|3752|3751|112002
1591692600000|2020-06-09 08:50:00|3778.5|3777|3782.5|3781|3789.5|3788.5|3775.5|3775|106986
1591692900000|2020-06-09 08:55:00|3782|3780.5|3772.5|3771.5|3784|3783.5|3770|3769|98403
1591693200000|2020-06-09 09:00:00|3772|3772|3793.5|3793|3795|3794|3772|3770.5|95335
1591693500000|2020-06-09 09:05:00|3793|3792.5|3785|3784.5|3800|3799|3783|3782|123614
1591693800000|2020-06-09 09:10:00|3785.5|3785|3787.5|3787|3791.5|3790.5|3780|3778.5|66137
1591694100000|2020-06-09 09:15:00|3788|3787.5|3787|3786|3802|3801|3786|3785.5|68144
1591694400000|2020-06-09 09:20:00|3786.5|3785.5|3786.5|3785|3790.5|3790|3782|3780.5|55772
1591694700000|2020-06-09 09:25:00|3786|3784.5|3811.5|3811|3817|3815.5|3785.5|3784.5|109300
1591695000000|2020-06-09 09:30:00|3812|3810.5|3802.5|3801|3821.5|3820.5|3801|3800|70607
1591695300000|2020-06-09 09:35:00|3802|3801.5|3792|3791|3805.5|3805|3791|3790|48070
1591695600000|2020-06-09 09:40:00|3791.5|3790.5|3793|3792|3800|3799|3788.5|3787|181206
1591695900000|2020-06-09 09:45:00|3793.5|3791.5|3778.5|3777.5|3793.5|3792|3778.5|3777|49584
1591696200000|2020-06-09 09:50:00|3779|3778|3780.5|3779.5|3789|3788|3778|3777|38347
1591696500000|2020-06-09 09:55:00|3780|3779|3776|3775|3780|3779|3769.5|3768.5|54707
1591696800000|2020-06-09 10:00:00|3775.5|3774.5|3781.5|3780.5|3786|3785.5|3774|3772.5|36414
1591697100000|2020-06-09 10:05:00|3781|3781|3788.5|3787.5|3794.5|3793.5|3781|3780.5|29205
1591697400000|2020-06-09 10:10:00|3788|3787|3769|3768|3790.5|3789.5|3764.5|3763|40850
1591697700000|2020-06-09 10:15:00|3769.5|3768.5|3767.5|3766.5|3772.5|3771.5|3763|3762.5|58619
1591698000000|2020-06-09 10:20:00|3767|3767|3765.5|3764.5|3778|3777.5|3763.5|3762.5|239170
1591698300000|2020-06-09 10:25:00|3766.5|3765|3751|3750|3768|3767|3746|3745|148200
1591698600000|2020-06-09 10:30:00|3751.5|3750.5|3761.5|3761|3763.5|3763|3747|3746|399812
1591698900000|2020-06-09 10:35:00|3762|3761.5|3760.5|3759|3766|3765|3757.5|3756.5|51102
1591699200000|2020-06-09 10:40:00|3761|3759.5|3766.5|3765.5|3768.5|3768|3760.5|3759.5|58712
1591699500000|2020-06-09 10:45:00|3767|3766|3761.5|3761|3768|3767.5|3760|3759.5|48572
1591699800000|2020-06-09 10:50:00|3761|3760.5|3770|3769.5|3771.5|3771|3761|3759.5|61657
1591700100000|2020-06-09 10:55:00|3770.5|3769|3763.5|3763|3774.5|3774|3763.5|3763|73307
1591700400000|2020-06-09 11:00:00|3764|3763.5|3783.5|3782.5|3787|3786.5|3764|3763|75004
1591700700000|2020-06-09 11:05:00|3783|3782|3785|3784|3790|3788.5|3781.5|3780.5|40420
1591701000000|2020-06-09 11:10:00|3784.5|3784.5|3776|3774.5|3788|3786.5|3773.5|3772.5|30370
1591701300000|2020-06-09 11:15:00|3775.5|3775|3772|3771|3779.5|3779|3765|3764|253666
1591701600000|2020-06-09 11:20:00|3772.5|3771.5|3778.5|3777.5|3782.5|3782|3772|3771|125624
1591701900000|2020-06-09 11:25:00|3778|3777|3776|3775.5|3782|3781|3771|3770|20688
1591702200000|2020-06-09 11:30:00|3776.5|3776|3774.5|3773.5|3779|3778.5|3769.5|3768.5|22340
1591702500000|2020-06-09 11:35:00|3774|3773|3786.5|3785.5|3787|3786|3773.5|3773|32543
1591702800000|2020-06-09 11:40:00|3787|3786|3803.5|3802.5|3803.5|3803|3786.5|3786|71929
1591703100000|2020-06-09 11:45:00|3804|3803|3811.5|3811|3813.5|3812.5|3801.5|3801|67852
1591703400000|2020-06-09 11:50:00|3812.5|3811.5|3806|3805|3813.5|3812.5|3801|3800.5|70296
1591703700000|2020-06-09 11:55:00|3805.5|3804.5|3798.5|3797.5|3811|3810.5|3798|3797|44036
1591704000000|2020-06-09 12:00:00|3798|3797|3797|3796|3802|3801.5|3791.5|3790.5|155723
1591704300000|2020-06-09 12:05:00|3797.5|3797|3797|3796|3801|3800.5|3791|3790.5|42244
1591704600000|2020-06-09 12:10:00|3796.5|3796.5|3797|3796|3804|3803.5|3796|3795.5|57651
1591704900000|2020-06-09 12:15:00|3796.5|3795.5|3809|3808.5|3809|3808.5|3794.5|3794|36120
1591705200000|2020-06-09 12:20:00|3809.5|3809|3810.5|3809.5|3815|3814.5|3807|3806.5|28020
1591705500000|2020-06-09 12:25:00|3811|3810|3808.5|3807.5|3816.5|3815.5|3804.5|3803.5|29346
1591705800000|2020-06-09 12:30:00|3808|3807|3806.5|3805.5|3817|3816|3806|3805.5|265987
1591706100000|2020-06-09 12:35:00|3807|3806|3805.5|3805|3811|3810|3804|3803|139451
1591706400000|2020-06-09 12:40:00|3806|3805.5|3805|3804|3806.5|3805.5|3798|3797.5|40934
1591706700000|2020-06-09 12:45:00|3804.5|3803.5|3794.5|3793.5|3807.5|3806.5|3792.5|3792|50898
1591707000000|2020-06-09 12:50:00|3795|3794|3803.5|3802.5|3804|3803|3794.5|3794|156725
1591707300000|2020-06-09 12:55:00|3803|3802|3786.5|3786|3803.5|3802.5|3785.5|3785|73321
1591707600000|2020-06-09 13:00:00|3787|3786.5|3798.5|3797.5|3803.5|3802.5|3787|3786.5|75868
1591707900000|2020-06-09 13:05:00|3798|3797|3801|3800|3802|3801.5|3794|3793.5|63012
1591708200000|2020-06-09 13:10:00|3801.5|3800.5|3799.5|3798.5|3802|3801.5|3794.5|3793|37943
1591708500000|2020-06-09 13:15:00|3800|3799|3802.5|3802|3809|3808.5|3800|3798.5|47728
1591708800000|2020-06-09 13:20:00|3803|3801.5|3799.5|3799|3805|3803.5|3787.5|3786|74932
1591709100000|2020-06-09 13:25:00|3799|3798.5|3797|3796.5|3807.5|3807|3796.5|3795|64125
1591709400000|2020-06-09 13:30:00|3797.5|3797|3791.5|3791|3798.5|3797.5|3775|3774|145364
1591709700000|2020-06-09 13:35:00|3791|3790.5|3779.5|3778|3807.5|3807|3776.5|3775|478459
1591710000000|2020-06-09 13:40:00|3779|3777.5|3788|3787|3794.5|3794|3770|3769|119331
1591710300000|2020-06-09 13:45:00|3787.5|3786.5|3782.5|3781|3789.5|3788.5|3774|3771.5|129006
1591710600000|2020-06-09 13:50:00|3782|3780.5|3770|3769|3783.5|3783|3765.5|3764|168794
1591710900000|2020-06-09 13:55:00|3770.5|3769.5|3773|3771.5|3782.5|3781.5|3768|3766.5|138990
1591711200000|2020-06-09 14:00:00|3773.5|3772|3774|3773|3774.5|3773.5|3761.5|3760|200842
1591711500000|2020-06-09 14:05:00|3773.5|3772.5|3760.5|3759.5|3774|3773|3757|3756|117731
1591711800000|2020-06-09 14:10:00|3760|3759|3753.5|3753|3761|3760.5|3748|3747|317818
1591712100000|2020-06-09 14:15:00|3754|3752.5|3756.5|3755.5|3757|3756.5|3739|3738|166011
1591712400000|2020-06-09 14:20:00|3756|3756|3763|3762|3764.5|3764|3753.5|3752.5|122814
1591712700000|2020-06-09 14:25:00|3763.5|3762.5|3760|3759.5|3764.5|3764|3755|3754|381647
1591713000000|2020-06-09 14:30:00|3759.5|3759|3755|3754|3761.5|3761|3753|3752|193521
1591713300000|2020-06-09 14:35:00|3755.5|3754.5|3763.5|3762.5|3765|3764.5|3753|3752.5|123550
1591713600000|2020-06-09 14:40:00|3764|3763|3768.5|3767.5|3775|3774.5|3762|3761.5|99708
1591713900000|2020-06-09 14:45:00|3769|3768|3784.5|3783.5|3787|3786.5|3767.5|3766.5|119445
1591714200000|2020-06-09 14:50:00|3784|3783|3791|3790|3793|3792.5|3780.5|3779.5|127839
1591714500000|2020-06-09 14:55:00|3791.5|3790.5|3782.5|3781.5|3793|3792|3781.5|3781|91145
1591714800000|2020-06-09 15:00:00|3782|3781|3784.5|3783.5|3784.5|3784|3771.5|3771|304196
1591715100000|2020-06-09 15:05:00|3785|3784|3786|3785.5|3792|3791.5|3781|3780.5|105688
1591715400000|2020-06-09 15:10:00|3786.5|3785|3774.5|3774|3787.5|3787|3771.5|3771|125689
1591715700000|2020-06-09 15:15:00|3775|3774.5|3775|3774|3777|3776.5|3766|3765.5|194362
1591716000000|2020-06-09 15:20:00|3774.5|3773.5|3780|3779|3781|3780.5|3769|3768.5|173904
1591716300000|2020-06-09 15:25:00|3779.5|3779.5|3769.5|3767.5|3781|3780.5|3763.5|3763|191801
1591772400000|2020-06-10 07:00:00|3789.5|3788|3821|3818.5|3821.5|3820.5|3789.5|3786.5|86984
1591772700000|2020-06-10 07:05:00|3820.5|3818|3814.5|3812.5|3829|3827.5|3808.5|3806.5|84449
1591773000000|2020-06-10 07:10:00|3815|3813|3804|3802.5|3815.5|3813|3791.5|3790|88576
1591773300000|2020-06-10 07:15:00|3803.5|3802|3794.5|3793|3803.5|3802.5|3784.5|3783|117855
1591773600000|2020-06-10 07:20:00|3794|3792.5|3782|3781|3799.5|3797.5|3782|3781|79775
1591773900000|2020-06-10 07:25:00|3782.5|3781.5|3796.5|3795|3797|3795.5|3782.5|3781.5|57772
1591774200000|2020-06-10 07:30:00|3796|3794.5|3766|3764.5|3796|3795|3764.5|3763|91312
1591774500000|2020-06-10 07:35:00|3765.5|3764|3783.5|3782.5|3784.5|3782.5|3765|3764|68695
1591774800000|2020-06-10 07:40:00|3783|3782|3778.5|3777.5|3784|3782.5|3773|3771.5|73251
1591775100000|2020-06-10 07:45:00|3779.5|3778|3780|3779|3783|3782|3769|3768.5|67793
1591775400000|2020-06-10 07:50:00|3780.5|3779.5|3783|3782|3790|3789|3780.5|3779.5|66001
1591775700000|2020-06-10 07:55:00|3783.5|3782.5|3793.5|3792.5|3794|3793|3783.5|3782|59064
1591776000000|2020-06-10 08:00:00|3793|3792|3774|3773|3793|3792|3772|3771|61245
1591776300000|2020-06-10 08:05:00|3773.5|3772.5|3780|3779|3780.5|3779.5|3768|3767.5|47999
1591776600000|2020-06-10 08:10:00|3779.5|3779.5|3784.5|3783.5|3785.5|3785|3773.5|3772.5|68873
1591776900000|2020-06-10 08:15:00|3784|3784|3784|3783|3790|3789|3781|3780|74404
1591777200000|2020-06-10 08:20:00|3783.5|3783.5|3775|3774|3785|3784|3769|3768.5|68351
1591777500000|2020-06-10 08:25:00|3775.5|3774.5|3769.5|3768.5|3782|3781|3769.5|3768|36759
1591777800000|2020-06-10 08:30:00|3769|3768|3773|3772.5|3778|3777|3767|3766|36508
1591778100000|2020-06-10 08:35:00|3773.5|3773|3770.5|3770|3777.5|3777|3770.5|3770|25199
1591778400000|2020-06-10 08:40:00|3770|3769.5|3766.5|3766|3776|3775|3764.5|3764|44543
1591778700000|2020-06-10 08:45:00|3766|3765.5|3755|3754|3767|3766.5|3754.5|3753.5|55368
1591779000000|2020-06-10 08:50:00|3755.5|3754.5|3753.5|3753|3757|3756.5|3747|3746|70498
1591779300000|2020-06-10 08:55:00|3753|3752.5|3741|3739.5|3755|3754.5|3732|3731.5|102286
1591779600000|2020-06-10 09:00:00|3740.5|3740|3713.5|3712.5|3741|3740|3712.5|3712|119369
1591779900000|2020-06-10 09:05:00|3713|3713|3733|3732|3736.5|3735.5|3710.5|3710|131360
1591780200000|2020-06-10 09:10:00|3733.5|3733|3740.5|3739.5|3748|3747|3731.5|3730|58651
1591780500000|2020-06-10 09:15:00|3740|3739|3719|3718|3740.5|3739.5|3716|3715.5|93927
1591780800000|2020-06-10 09:20:00|3718.5|3717.5|3720.5|3719.5|3729|3728|3716|3715|110732
1591781100000|2020-06-10 09:25:00|3720|3719|3718|3717.5|3721|3719.5|3714.5|3714|64832
1591781400000|2020-06-10 09:30:00|3717.5|3717|3733.5|3732.5|3734.5|3733.5|3716.5|3716|57202
1591781700000|2020-06-10 09:35:00|3734|3733|3730|3729.5|3735.5|3734.5|3725.5|3724.5|62810
1591782000000|2020-06-10 09:40:00|3730.5|3729|3731.5|3730|3734|3733|3722.5|3721.5|40737
1591782300000|2020-06-10 09:45:00|3731|3729.5|3721|3720|3732.5|3731.5|3719.5|3719|40303
1591782600000|2020-06-10 09:50:00|3721.5|3720.5|3729|3728|3729.5|3728.5|3719|3718|36976
1591782900000|2020-06-10 09:55:00|3728.5|3727.5|3724.5|3723.5|3729.5|3728.5|3720.5|3720|29958
1591783200000|2020-06-10 10:00:00|3725|3724|3721|3720|3728|3727.5|3718.5|3718|46652
1591783500000|2020-06-10 10:05:00|3720.5|3719.5|3707|3706|3724|3723|3706.5|3706|57045
1591783800000|2020-06-10 10:10:00|3707.5|3706.5|3704.5|3703.5|3710|3709|3702.5|3702|53026
1591784100000|2020-06-10 10:15:00|3704|3703|3718.5|3718|3720|3719.5|3697.5|3696.5|184524
1591784400000|2020-06-10 10:20:00|3718|3717.5|3721|3720|3723.5|3722|3717.5|3716.5|36445
1591784700000|2020-06-10 10:25:00|3721.5|3720.5|3723|3722|3727.5|3727|3720|3719|41051
1591785000000|2020-06-10 10:30:00|3723.5|3722.5|3729.5|3728.5|3733|3732.5|3723|3722|66709
1591785300000|2020-06-10 10:35:00|3729|3728|3735.5|3734.5|3737|3736|3727|3726|53375
1591785600000|2020-06-10 10:40:00|3735|3734|3737.5|3737|3737.5|3737|3732|3731.5|34522
1591785900000|2020-06-10 10:45:00|3738|3737.5|3735.5|3734.5|3745.5|3745|3730.5|3730|261943
1591786200000|2020-06-10 10:50:00|3736|3735|3744.5|3743.5|3749|3748|3735|3734.5|33124
1591786500000|2020-06-10 10:55:00|3744|3744|3737.5|3737|3746|3745|3737.5|3736.5|30218
1591786800000|2020-06-10 11:00:00|3738|3737.5|3746|3745.5|3751|3750.5|3737.5|3736|20659
1591787100000|2020-06-10 11:05:00|3745.5|3745|3740|3739|3746|3745|3738|3737|18169
1591787400000|2020-06-10 11:10:00|3739.5|3738.5|3740.5|3739.5|3744.5|3743|3735.5|3735|24720
1591787700000|2020-06-10 11:15:00|3740|3739|3739|3737.5|3742|3741.5|3733.5|3732.5|18616
1591788000000|2020-06-10 11:20:00|3739.5|3739|3733.5|3732.5|3740.5|3739.5|3728.5|3727.5|27727
1591788300000|2020-06-10 11:25:00|3734|3733|3726.5|3725.5|3738|3737|3724.5|3724|138544
1591788600000|2020-06-10 11:30:00|3727|3725|3728|3727|3730.5|3730|3725.5|3725|36683
1591788900000|2020-06-10 11:35:00|3727.5|3726.5|3741|3740|3741.5|3740|3727|3726|45676
1591789200000|2020-06-10 11:40:00|3741.5|3740.5|3736.5|3735.5|3741.5|3741|3736|3735.5|23730
1591789500000|2020-06-10 11:45:00|3736|3735|3744.5|3743.5|3746|3745|3736|3735|25044
1591789800000|2020-06-10 11:50:00|3745|3744|3737.5|3736.5|3745|3744.5|3734.5|3734|31633
1591790100000|2020-06-10 11:55:00|3738|3737|3740.5|3739|3745.5|3745|3737.5|3736.5|39868
1591790400000|2020-06-10 12:00:00|3741|3739.5|3746|3745.5|3748|3747|3737.5|3736.5|46656
1591790700000|2020-06-10 12:05:00|3746.5|3746|3741|3740.5|3749|3748.5|3740.5|3740|34626
1591791000000|2020-06-10 12:10:00|3740.5|3740|3744.5|3743.5|3753|3752|3740.5|3740|75535
1591791300000|2020-06-10 12:15:00|3745|3744|3754|3752.5|3756|3755.5|3744|3743|76396
1591791600000|2020-06-10 12:20:00|3753.5|3753|3747.5|3747|3754.5|3754|3746|3745.5|65264
1591791900000|2020-06-10 12:25:00|3748|3746.5|3749|3747.5|3760|3759.5|3748|3746.5|54350
1591792200000|2020-06-10 12:30:00|3748.5|3748|3753|3752|3758|3757.5|3746.5|3745.5|44552
1591792500000|2020-06-10 12:35:00|3753.5|3752.5|3747.5|3746.5|3755|3753.5|3746.5|3745.5|32429
1591792800000|2020-06-10 12:40:00|3748|3747|3749.5|3748.5|3751.5|3750.5|3742|3740.5|38609
1591793100000|2020-06-10 12:45:00|3750|3749|3752.5|3751.5|3753|3752.5|3747|3745.5|24914
1591793400000|2020-06-10 12:50:00|3752|3751|3758.5|3757.5|3766|3765|3751.5|3751|78465
1591793700000|2020-06-10 12:55:00|3759|3758|3760|3759.5|3762.5|3761.5|3754.5|3753.5|40762
1591794000000|2020-06-10 13:00:00|3759.5|3759|3753.5|3753|3763|3761.5|3753|3751.5|28855
1591794300000|2020-06-10 13:05:00|3754|3753.5|3752|3751.5|3758.5|3757.5|3752|3751.5|28422
1591794600000|2020-06-10 13:10:00|3751.5|3751|3746.5|3746|3752|3751.5|3745|3744.5|48152
1591794900000|2020-06-10 13:15:00|3747|3745.5|3744|3743|3751.5|3751|3744|3743|37313
1591795200000|2020-06-10 13:20:00|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3736|3735|44287
1591795500000|2020-06-10 13:25:00|3743|3742|3733|3732|3743|3742|3732.5|3732|42719
1591795800000|2020-06-10 13:30:00|3733.5|3732.5|3725|3723.5|3747|3746|3724|3723|109527
1591796100000|2020-06-10 13:35:00|3724.5|3723|3715|3714|3726|3725.5|3715|3714|90304
1591796400000|2020-06-10 13:40:00|3714.5|3713.5|3712|3710.5|3722|3721|3709.5|3708.5|123519
1591796700000|2020-06-10 13:45:00|3711.5|3711|3706.5|3705.5|3718|3717|3704.5|3703.5|102056
1591797000000|2020-06-10 13:50:00|3707|3706|3704.5|3703.5|3708.5|3708|3697.5|3697|102315
1591797300000|2020-06-10 13:55:00|3705|3704|3712|3711.5|3715|3714|3704|3702.5|78109
1591797600000|2020-06-10 14:00:00|3712.5|3711|3712.5|3711|3719|3718|3710|3709.5|61264
1591797900000|2020-06-10 14:05:00|3712|3710.5|3715.5|3714.5|3718|3717.5|3709.5|3709|46944
1591798200000|2020-06-10 14:10:00|3715|3714|3689|3688|3715|3714|3687.5|3686.5|158529
1591798500000|2020-06-10 14:15:00|3689.5|3687.5|3689.5|3688|3700.5|3699|3688|3687.5|86724
1591798800000|2020-06-10 14:20:00|3689|3687.5|3685|3684|3689|3687.5|3676|3675|161451
1591799100000|2020-06-10 14:25:00|3684.5|3683.5|3695|3694|3698|3696.5|3682.5|3681.5|95768
1591799400000|2020-06-10 14:30:00|3694.5|3693.5|3700|3698.5|3702.5|3701.5|3689|3687.5|77257
1591799700000|2020-06-10 14:35:00|3700.5|3699|3704.5|3703.5|3705|3704.5|3693.5|3692.5|99046
1591800000000|2020-06-10 14:40:00|3705|3704|3689|3688|3706.5|3705.5|3688|3687.5|67863
1591800300000|2020-06-10 14:45:00|3690|3688.5|3694|3693|3695.5|3695|3687.5|3687|108356
1591800600000|2020-06-10 14:50:00|3694.5|3693.5|3683|3682|3698.5|3697.5|3682.5|3682|70901
1591800900000|2020-06-10 14:55:00|3683.5|3682.5|3690.5|3690|3692|3691.5|3680.5|3680|84036
1591801200000|2020-06-10 15:00:00|3690|3689.5|3709|3708|3710|3709|3687.5|3686.5|101420
1591801500000|2020-06-10 15:05:00|3709.5|3708.5|3704|3703.5|3712.5|3712|3701.5|3701|209328
1591801800000|2020-06-10 15:10:00|3704.5|3704|3703|3702|3706|3705.5|3692.5|3692|97317
1591802100000|2020-06-10 15:15:00|3703.5|3702.5|3715.5|3714.5|3716|3715|3700.5|3700|157662
1591802400000|2020-06-10 15:20:00|3715|3714|3714|3713.5|3723|3722.5|3709.5|3708.5|117491
1591802700000|2020-06-10 15:25:00|3714.5|3713|3717|3716|3719|3718|3711|3710|130281
1591858800000|2020-06-11 07:00:00|3600|3594|3596|3590.5|3623.5|3616.5|3580|3578.5|197765
1591859100000|2020-06-11 07:05:00|3595.5|3591|3594.5|3593.5|3610|3609|3578|3575.5|254882
1591859400000|2020-06-11 07:10:00|3594|3593|3584.5|3582.5|3597|3593|3571.5|3570|124687
1591859700000|2020-06-11 07:15:00|3584|3584|3581|3580|3589.5|3588|3567|3566|192839
1591860000000|2020-06-11 07:20:00|3581.5|3581|3581.5|3580.5|3588.5|3587.5|3571.5|3570.5|173486
1591860300000|2020-06-11 07:25:00|3581|3580|3597.5|3596|3597.5|3596.5|3578.5|3577.5|142995
1591860600000|2020-06-11 07:30:00|3597|3596.5|3602|3600.5|3604.5|3602.5|3584|3583.5|129718
1591860900000|2020-06-11 07:35:00|3601.5|3600|3588|3586|3607.5|3606.5|3583.5|3582|89862
1591861200000|2020-06-11 07:40:00|3587.5|3587|3583|3582|3594|3593.5|3580|3579|92392
1591861500000|2020-06-11 07:45:00|3582.5|3581.5|3570.5|3569.5|3584|3583|3569|3568.5|119539
1591861800000|2020-06-11 07:50:00|3570|3569|3575.5|3575|3577|3576|3563|3562.5|109403
1591862100000|2020-06-11 07:55:00|3576|3575.5|3567|3566|3579|3578.5|3566|3565|117160
1591862400000|2020-06-11 08:00:00|3566.5|3565.5|3581.5|3580.5|3582|3581|3559|3558|117704
1591862700000|2020-06-11 08:05:00|3582|3581|3597.5|3596.5|3602|3601|3580.5|3580|113579
1591863000000|2020-06-11 08:10:00|3598|3597|3598.5|3597.5|3606.5|3605.5|3592|3591|79137
1591863300000|2020-06-11 08:15:00|3598|3597|3583|3582|3600|3599|3580.5|3579.5|101501
1591863600000|2020-06-11 08:20:00|3583.5|3582.5|3595|3594.5|3601.5|3601|3582|3581.5|85782
1591863900000|2020-06-11 08:25:00|3595.5|3595|3587|3586.5|3601|3600|3586.5|3585.5|53329
1591864200000|2020-06-11 08:30:00|3586.5|3586|3602.5|3601.5|3603.5|3602.5|3583|3582|81348
1591864500000|2020-06-11 08:35:00|3602|3602|3596|3595|3609|3608|3595|3594|46612
1591864800000|2020-06-11 08:40:00|3596.5|3594.5|3581.5|3580.5|3596.5|3595|3576|3575|80519
1591865100000|2020-06-11 08:45:00|3581|3581|3580.5|3579.5|3586|3584.5|3578.5|3577.5|81521
1591865400000|2020-06-11 08:50:00|3580|3579|3578.5|3578|3586|3585.5|3572.5|3572|139965
1591865700000|2020-06-11 08:55:00|3578|3577.5|3579.5|3578.5|3585.5|3584|3572.5|3572|97036
1591866000000|2020-06-11 09:00:00|3580|3578|3583|3581.5|3583.5|3582.5|3575.5|3575|43795
1591866300000|2020-06-11 09:05:00|3582.5|3581|3584.5|3583.5|3588.5|3587.5|3578.5|3577.5|59088
1591866600000|2020-06-11 09:10:00|3585|3584|3591.5|3590.5|3596.5|3595.5|3584|3583.5|41455
1591866900000|2020-06-11 09:15:00|3592|3591|3610.5|3609|3614|3612.5|3590.5|3589|87648
1591867200000|2020-06-11 09:20:00|3610|3609.5|3597.5|3596.5|3611|3610.5|3597|3596|36277
1591867500000|2020-06-11 09:25:00|3597|3596|3595.5|3595|3603.5|3602.5|3595.5|3594.5|37381
1591867800000|2020-06-11 09:30:00|3595|3594.5|3607|3605.5|3610|3609.5|3594.5|3594|39930
1591868100000|2020-06-11 09:35:00|3607.5|3606|3601.5|3600.5|3609.5|3609|3598|3597|98188
1591868400000|2020-06-11 09:40:00|3602|3601|3594.5|3593|3605|3603.5|3590.5|3590|84575
1591868700000|2020-06-11 09:45:00|3595|3594|3589|3588|3596.5|3595.5|3588|3587|36383
1591869000000|2020-06-11 09:50:00|3588.5|3588.5|3602.5|3601.5|3603.5|3603|3588.5|3588.5|76643
1591869300000|2020-06-11 09:55:00|3603|3602|3605.5|3604.5|3606.5|3605.5|3599.5|3598|73054
1591869600000|2020-06-11 10:00:00|3605|3604|3605|3604.5|3612|3611.5|3599|3598|39431
1591869900000|2020-06-11 10:05:00|3605.5|3605|3596.5|3595.5|3606.5|3606|3596|3595|221870
1591870200000|2020-06-11 10:10:00|3596|3595|3596|3595|3599|3598|3593.5|3593|22173
1591870500000|2020-06-11 10:15:00|3595.5|3594.5|3595.5|3594.5|3596.5|3596|3590|3589|27435
1591870800000|2020-06-11 10:20:00|3595|3594|3604.5|3603|3605|3603.5|3594.5|3593.5|50644
1591871100000|2020-06-11 10:25:00|3604|3603.5|3602|3601|3607.5|3607|3597.5|3596.5|36678
1591871400000|2020-06-11 10:30:00|3601.5|3600.5|3599.5|3598.5|3607.5|3606.5|3599|3598|21757
1591871700000|2020-06-11 10:35:00|3599|3599|3597|3596|3600|3599.5|3593.5|3592.5|29834
1591872000000|2020-06-11 10:40:00|3597.5|3596.5|3599|3598|3600|3599.5|3592.5|3591.5|21069
1591872300000|2020-06-11 10:45:00|3598.5|3597.5|3603.5|3602.5|3604.5|3603.5|3594.5|3593.5|26393
1591872600000|2020-06-11 10:50:00|3604|3603|3604|3603|3606|3605|3601.5|3601|29347
1591872900000|2020-06-11 10:55:00|3604.5|3603.5|3599.5|3598.5|3607|3606.5|3597.5|3597|33969
1591873200000|2020-06-11 11:00:00|3600|3599|3598.5|3597.5|3606|3605|3597|3596.5|38664
1591873500000|2020-06-11 11:05:00|3599|3598|3588.5|3587.5|3601|3600|3587.5|3587|37993
1591873800000|2020-06-11 11:10:00|3589|3588|3583.5|3582.5|3594.5|3593.5|3583|3582|48014
1591874100000|2020-06-11 11:15:00|3583|3582|3574.5|3573|3583|3582|3572|3571.5|214574
1591874400000|2020-06-11 11:20:00|3574|3573.5|3577.5|3576.5|3581|3580|3572.5|3572|32632
1591874700000|2020-06-11 11:25:00|3578|3577|3584|3583|3585.5|3584.5|3576.5|3576|14687
1591875000000|2020-06-11 11:30:00|3583.5|3582.5|3582.5|3581.5|3585.5|3585|3579|3578.5|24290
1591875300000|2020-06-11 11:35:00|3582|3581|3578|3577.5|3583.5|3582.5|3577.5|3576.5|23963
1591875600000|2020-06-11 11:40:00|3578.5|3578|3579.5|3578.5|3586|3584.5|3578|3577.5|22721
1591875900000|2020-06-11 11:45:00|3579|3578|3577.5|3576.5|3586|3585.5|3577|3576.5|137036
1591876200000|2020-06-11 11:50:00|3577|3576|3563.5|3562.5|3578.5|3578|3563|3562|79405
1591876500000|2020-06-11 11:55:00|3563|3562|3565.5|3565|3569|3568.5|3558.5|3558|117959
1591876800000|2020-06-11 12:00:00|3565|3564.5|3560.5|3559.5|3570|3569.5|3557.5|3557|37271
1591877100000|2020-06-11 12:05:00|3560|3559|3575|3574|3580|3579.5|3559.5|3558.5|40728
1591877400000|2020-06-11 12:10:00|3574.5|3573.5|3573.5|3573|3580.5|3579.5|3571|3570|23355
1591877700000|2020-06-11 12:15:00|3574|3573.5|3560|3559|3574.5|3573.5|3559|3558.5|30634
1591878000000|2020-06-11 12:20:00|3560.5|3559.5|3559.5|3558.5|3563|3562.5|3553|3552.5|61842
1591878300000|2020-06-11 12:25:00|3559|3558|3561|3560|3565|3564.5|3557|3556|25283
1591878600000|2020-06-11 12:30:00|3561.5|3561|3544|3543|3562|3561|3542.5|3542|132146
1591878900000|2020-06-11 12:35:00|3543.5|3542.5|3543|3542|3547|3546|3537|3536.5|101003
1591879200000|2020-06-11 12:40:00|3543.5|3542.5|3541|3540.5|3555|3554|3541|3540.5|65630
1591879500000|2020-06-11 12:45:00|3541.5|3541|3548|3547|3550.5|3549.5|3539|3538|45904
1591879800000|2020-06-11 12:50:00|3547.5|3546.5|3555|3554|3555|3554|3545.5|3545|66221
1591880100000|2020-06-11 12:55:00|3554.5|3553.5|3559.5|3559|3561.5|3560.5|3550.5|3550|55256
1591880400000|2020-06-11 13:00:00|3560|3558.5|3556|3555.5|3563.5|3562.5|3551|3550.5|74796
1591880700000|2020-06-11 13:05:00|3556.5|3556|3550.5|3550|3558.5|3557.5|3548|3547.5|60562
1591881000000|2020-06-11 13:10:00|3550|3549.5|3543.5|3542.5|3550|3549.5|3538|3537.5|93336
1591881300000|2020-06-11 13:15:00|3543|3543|3553|3552.5|3556|3555.5|3541|3540.5|79870
1591881600000|2020-06-11 13:20:00|3552.5|3552|3555.5|3554.5|3565|3564.5|3550|3549.5|114104
1591881900000|2020-06-11 13:25:00|3555|3554|3541|3540.5|3556|3555|3541|3540.5|113979
1591882200000|2020-06-11 13:30:00|3540.5|3540|3551.5|3550.5|3552|3551|3516.5|3516|421104
1591882500000|2020-06-11 13:35:00|3551|3551|3547.5|3546|3564|3563|3542|3541|186378
1591882800000|2020-06-11 13:40:00|3548|3546.5|3547|3546.5|3550|3548.5|3530|3529.5|213335
1591883100000|2020-06-11 13:45:00|3547.5|3546|3540.5|3539.5|3559|3558|3539|3538|149400
1591883400000|2020-06-11 13:50:00|3540|3539|3555|3554.5|3563.5|3562.5|3535|3534|176274
1591883700000|2020-06-11 13:55:00|3554.5|3554|3537.5|3537|3561|3559.5|3537|3536.5|176460
1591884000000|2020-06-11 14:00:00|3538|3536.5|3523|3522.5|3548|3547.5|3523|3522|188965
1591884300000|2020-06-11 14:05:00|3523.5|3522|3528|3527|3533.5|3533|3517.5|3517|143370
1591884600000|2020-06-11 14:10:00|3527.5|3526.5|3531.5|3530.5|3537.5|3536.5|3524.5|3523.5|147718
1591884900000|2020-06-11 14:15:00|3531|3530|3526|3525|3534|3533.5|3521|3520|155494
1591885200000|2020-06-11 14:20:00|3526.5|3525.5|3515|3514|3533|3532|3514|3513|112217
1591885500000|2020-06-11 14:25:00|3515.5|3514.5|3495|3493.5|3516.5|3515.5|3493.5|3493|380981
1591885800000|2020-06-11 14:30:00|3495.5|3494|3499.5|3498.5|3506|3505|3494|3493.5|148860
1591886100000|2020-06-11 14:35:00|3499|3499|3490|3489|3499.5|3499|3484|3483|239613
1591886400000|2020-06-11 14:40:00|3489.5|3488.5|3491.5|3491|3504|3503|3488|3487|191282
1591886700000|2020-06-11 14:45:00|3492|3490.5|3487.5|3487|3498|3497|3486|3485.5|193344
1591887000000|2020-06-11 14:50:00|3488|3487.5|3497.5|3496.5|3498|3497.5|3482|3481.5|147530
1591887300000|2020-06-11 14:55:00|3497|3496|3491.5|3491|3497.5|3497|3487.5|3486.5|235434
1591887600000|2020-06-11 15:00:00|3491|3490.5|3494.5|3493|3495|3494|3481|3480|229298
1591887900000|2020-06-11 15:05:00|3494|3492.5|3485.5|3484.5|3494.5|3493.5|3483|3482|202159
1591888200000|2020-06-11 15:10:00|3485|3484|3484|3483|3490.5|3490|3483|3482|171771
1591888500000|2020-06-11 15:15:00|3483.5|3482.5|3494|3493|3498|3497|3483|3482.5|189069
1591888800000|2020-06-11 15:20:00|3493.5|3492.5|3483.5|3483|3494.5|3494|3483|3482.5|226414
1591889100000|2020-06-11 15:25:00|3484|3483.5|3480.5|3479|3485|3484|3477.5|3477|236163
1591945200000|2020-06-12 07:00:00|3416.5|3410|3421.5|3415.5|3422|3421|3394|3392|186181
1591945500000|2020-06-12 07:05:00|3421|3416|3445|3442.5|3454.5|3452.5|3419|3415.5|160133
1591945800000|2020-06-12 07:10:00|3444.5|3443|3469.5|3467.5|3472|3471.5|3443|3441.5|124109
1591946100000|2020-06-12 07:15:00|3469|3467|3504|3502.5|3505.5|3504.5|3466.5|3465|215823
1591946400000|2020-06-12 07:20:00|3503.5|3503|3509.5|3508.5|3519.5|3517.5|3495.5|3494|205360
1591946700000|2020-06-12 07:25:00|3509|3508|3497|3495|3513.5|3511.5|3493|3491|103473
1591947000000|2020-06-12 07:30:00|3497.5|3495.5|3482.5|3481|3510|3509.5|3482.5|3480.5|86565
1591947300000|2020-06-12 07:35:00|3483|3481.5|3449.5|3449|3489|3488|3439|3436|178939
1591947600000|2020-06-12 07:40:00|3450|3449.5|3484|3482.5|3492.5|3491.5|3450|3449|151457
1591947900000|2020-06-12 07:45:00|3484.5|3483.5|3503|3501.5|3503.5|3502|3470.5|3470|111011
1591948200000|2020-06-12 07:50:00|3503.5|3502|3507.5|3506|3508|3507|3491.5|3490|113569
1591948500000|2020-06-12 07:55:00|3508|3506.5|3514|3513|3519.5|3519|3505|3504.5|77878
1591948800000|2020-06-12 08:00:00|3514.5|3513.5|3517|3516|3519.5|3519|3505|3503.5|73820
1591949100000|2020-06-12 08:05:00|3516.5|3516.5|3522|3520|3528|3527|3512.5|3511|64070
1591949400000|2020-06-12 08:10:00|3523|3521|3504|3503|3524.5|3523.5|3502|3501.5|72744
1591949700000|2020-06-12 08:15:00|3503.5|3502.5|3523|3522.5|3527|3526|3503.5|3502.5|46385
1591950000000|2020-06-12 08:20:00|3523.5|3523|3526|3525|3527.5|3527|3514.5|3513|34122
1591950300000|2020-06-12 08:25:00|3525.5|3524.5|3528.5|3527.5|3533|3532.5|3522|3521|86847
1591950600000|2020-06-12 08:30:00|3529|3528|3531.5|3530.5|3536|3535.5|3526|3525|55571
1591950900000|2020-06-12 08:35:00|3531|3530|3533.5|3532.5|3534.5|3534|3524.5|3524|65345
1591951200000|2020-06-12 08:40:00|3534|3533|3538|3537|3546|3545.5|3532|3530.5|83197
1591951500000|2020-06-12 08:45:00|3538.5|3536.5|3557|3556|3558.5|3558|3537|3536.5|91198
1591951800000|2020-06-12 08:50:00|3557.5|3556.5|3534.5|3534|3561|3560|3533|3532.5|91505
1591952100000|2020-06-12 08:55:00|3535|3534.5|3552.5|3551.5|3555|3553.5|3535|3534.5|46712
1591952400000|2020-06-12 09:00:00|3553|3551|3546.5|3546|3554.5|3553|3538|3537|40125
1591952700000|2020-06-12 09:05:00|3547|3546.5|3552|3551.5|3554.5|3553.5|3544.5|3543|21079
1591953000000|2020-06-12 09:10:00|3552.5|3552|3557.5|3556|3559|3558|3544.5|3543.5|83305
1591953300000|2020-06-12 09:15:00|3557|3556.5|3557.5|3557|3564.5|3564|3557|3555.5|65722
1591953600000|2020-06-12 09:20:00|3557|3556.5|3562|3561|3567.5|3567|3557|3554.5|82376
1591953900000|2020-06-12 09:25:00|3562.5|3561.5|3566|3565|3568|3567.5|3552.5|3552|62483
1591954200000|2020-06-12 09:30:00|3565.5|3564.5|3561.5|3560|3570|3569|3560.5|3560|44580
1591954500000|2020-06-12 09:35:00|3561|3560.5|3557.5|3556.5|3565.5|3564.5|3552|3551|51040
1591954800000|2020-06-12 09:40:00|3557|3557|3571.5|3570|3572|3571|3557|3556.5|52489
1591955100000|2020-06-12 09:45:00|3572|3570.5|3583|3582|3585.5|3584.5|3567.5|3566.5|61797
1591955400000|2020-06-12 09:50:00|3582.5|3581.5|3587|3585.5|3587|3586.5|3574|3573|321296
1591955700000|2020-06-12 09:55:00|3586.5|3585|3591.5|3591|3595|3593.5|3584|3583.5|244434
1591956000000|2020-06-12 10:00:00|3592|3590|3598|3597|3602|3601|3583.5|3583|86593
1591956300000|2020-06-12 10:05:00|3598.5|3597.5|3578.5|3578|3600.5|3599|3578.5|3577.5|36442
1591956600000|2020-06-12 10:10:00|3579|3578.5|3581.5|3580.5|3584.5|3583.5|3578|3577.5|31220
1591956900000|2020-06-12 10:15:00|3581|3580|3572|3571|3584|3582.5|3571|3570.5|28291
1591957200000|2020-06-12 10:20:00|3572.5|3571.5|3573|3572.5|3575.5|3574.5|3564.5|3563.5|50133
1591957500000|2020-06-12 10:25:00|3573.5|3573|3567|3566|3581.5|3581|3566.5|3565.5|58825
1591957800000|2020-06-12 10:30:00|3566.5|3565.5|3554.5|3553|3568|3567|3552.5|3552|61969
1591958100000|2020-06-12 10:35:00|3554|3553.5|3548.5|3548|3557|3556|3548.5|3548|29327
1591958400000|2020-06-12 10:40:00|3548|3547.5|3549.5|3549|3557.5|3557|3546|3545|29285
1591958700000|2020-06-12 10:45:00|3550|3549.5|3546|3545|3551.5|3551|3542.5|3542|17303
1591959000000|2020-06-12 10:50:00|3545.5|3544.5|3549.5|3548.5|3555|3554.5|3544.5|3543.5|13915
1591959300000|2020-06-12 10:55:00|3550|3548|3554|3553.5|3558|3556.5|3547.5|3546.5|17138
1591959600000|2020-06-12 11:00:00|3554.5|3554|3570|3569|3572|3571|3554.5|3554|26999
1591959900000|2020-06-12 11:05:00|3570.5|3569.5|3567.5|3567|3572.5|3571.5|3565|3564|30088
1591960200000|2020-06-12 11:10:00|3567|3566.5|3559.5|3559|3570.5|3570|3557.5|3557|44165
1591960500000|2020-06-12 11:15:00|3560|3559.5|3552.5|3551.5|3564.5|3563.5|3552|3551|30450
1591960800000|2020-06-12 11:20:00|3553|3551|3542|3541.5|3553|3552|3540.5|3540|12149
1591961100000|2020-06-12 11:25:00|3541.5|3540.5|3554.5|3553|3557.5|3557|3541.5|3540.5|24783
1591961400000|2020-06-12 11:30:00|3554|3552.5|3551.5|3550.5|3555.5|3554|3547|3546|15230
1591961700000|2020-06-12 11:35:00|3551|3550|3536.5|3535.5|3551.5|3550.5|3535|3534|18241
1591962000000|2020-06-12 11:40:00|3537|3536|3545.5|3544|3549|3547.5|3535|3534|41444
1591962300000|2020-06-12 11:45:00|3545|3543.5|3537|3536.5|3548.5|3547.5|3535.5|3534.5|24162
1591962600000|2020-06-12 11:50:00|3537.5|3537|3543|3542.5|3547|3546|3535.5|3534|23945
1591962900000|2020-06-12 11:55:00|3543.5|3542|3533.5|3532.5|3544|3543.5|3533|3532|29645
1591963200000|2020-06-12 12:00:00|3533|3532|3531.5|3530.5|3534.5|3534|3521|3520.5|68823
1591963500000|2020-06-12 12:05:00|3532|3531|3509|3508|3532|3531.5|3509|3507.5|69149
1591963800000|2020-06-12 12:10:00|3509.5|3508.5|3499.5|3498.5|3512.5|3511.5|3499|3498.5|120212
1591964100000|2020-06-12 12:15:00|3499|3499|3513.5|3512|3514.5|3512|3496.5|3495.5|45464
1591964400000|2020-06-12 12:20:00|3514|3512.5|3525|3523.5|3526.5|3525.5|3514|3512.5|31114
1591964700000|2020-06-12 12:25:00|3525.5|3524|3530|3529|3530.5|3529|3525|3523.5|35259
1591965000000|2020-06-12 12:30:00|3530.5|3529.5|3528|3527|3534.5|3533.5|3524.5|3524|39248
1591965300000|2020-06-12 12:35:00|3527.5|3526.5|3538.5|3538|3540|3538.5|3524.5|3524|28335
1591965600000|2020-06-12 12:40:00|3539|3537.5|3538.5|3537.5|3544.5|3543.5|3535|3534|21252
1591965900000|2020-06-12 12:45:00|3539|3538|3537.5|3537|3540|3539.5|3532.5|3532|33086
1591966200000|2020-06-12 12:50:00|3537|3536.5|3535.5|3534|3539|3538.5|3531|3530|22193
1591966500000|2020-06-12 12:55:00|3535|3534.5|3538|3537.5|3542.5|3541.5|3533|3532.5|35367
1591966800000|2020-06-12 13:00:00|3538.5|3538|3542.5|3541.5|3544.5|3544|3536|3535.5|40711
1591967100000|2020-06-12 13:05:00|3542|3542|3549|3548.5|3551|3550|3542|3541.5|45098
1591967400000|2020-06-12 13:10:00|3548.5|3548|3562.5|3562|3566|3565.5|3546.5|3545.5|45975
1591967700000|2020-06-12 13:15:00|3562|3561.5|3562.5|3561.5|3565|3564.5|3555.5|3555|36248
1591968000000|2020-06-12 13:20:00|3562|3561|3562.5|3562|3564.5|3563.5|3558|3557.5|28692
1591968300000|2020-06-12 13:25:00|3563|3562.5|3557|3556|3563|3562.5|3555.5|3554.5|32945
1591968600000|2020-06-12 13:30:00|3556.5|3555.5|3553.5|3552.5|3562.5|3561.5|3537|3536.5|83691
1591968900000|2020-06-12 13:35:00|3553|3552|3565|3564|3566.5|3565|3548|3547.5|81645
1591969200000|2020-06-12 13:40:00|3565.5|3564.5|3566|3565|3579|3578.5|3560|3559.5|103624
1591969500000|2020-06-12 13:45:00|3566.5|3564.5|3538.5|3537.5|3573|3572|3538.5|3537|70660
1591969800000|2020-06-12 13:50:00|3538|3537|3537.5|3536.5|3551.5|3550.5|3537.5|3536.5|52261
1591970100000|2020-06-12 13:55:00|3538|3537|3541.5|3539|3547.5|3546|3535.5|3535|88897
1591970400000|2020-06-12 14:00:00|3541|3541.5|3551.5|3550.5|3561.5|3561|3540|3539|75352
1591970700000|2020-06-12 14:05:00|3551|3551|3547.5|3546.5|3554|3553.5|3543.5|3543|57203
1591971000000|2020-06-12 14:10:00|3548|3547|3536|3535.5|3557|3556.5|3536|3535.5|59384
1591971300000|2020-06-12 14:15:00|3536.5|3535|3533|3532|3543.5|3542.5|3530.5|3530|73693
1591971600000|2020-06-12 14:20:00|3533.5|3532.5|3540.5|3539.5|3546.5|3545.5|3531|3530.5|77894
1591971900000|2020-06-12 14:25:00|3540|3539|3526.5|3525.5|3542.5|3542|3524.5|3524|86897
1591972200000|2020-06-12 14:30:00|3526|3525|3523|3522|3530|3529|3521|3520.5|111873
1591972500000|2020-06-12 14:35:00|3522.5|3521.5|3509|3508|3525|3524.5|3507.5|3506|98778
1591972800000|2020-06-12 14:40:00|3508.5|3507.5|3518.5|3518|3523|3522.5|3508.5|3507|85735
1591973100000|2020-06-12 14:45:00|3519|3517.5|3522.5|3521.5|3530|3529.5|3516|3515|93314
1591973400000|2020-06-12 14:50:00|3522|3522|3500|3499|3522.5|3522|3495.5|3494.5|159684
1591973700000|2020-06-12 14:55:00|3499.5|3498.5|3490.5|3490|3510.5|3509.5|3490|3489|98968
1591974000000|2020-06-12 15:00:00|3490|3489.5|3478.5|3477.5|3499.5|3498.5|3478|3477.5|111429
1591974300000|2020-06-12 15:05:00|3478|3477|3513|3511.5|3516|3515|3477|3476.5|105295
1591974600000|2020-06-12 15:10:00|3513.5|3512|3496|3495.5|3515.5|3514|3496|3495.5|110505
1591974900000|2020-06-12 15:15:00|3496.5|3496|3487|3486|3509|3508|3485|3484.5|162552
1591975200000|2020-06-12 15:20:00|3487.5|3485.5|3487|3486.5|3505|3504.5|3483|3482|126425
1591975500000|2020-06-12 15:25:00|3487.5|3486|3506.5|3505|3510.5|3509.5|3483.5|3482.5|205556
1592204400000|2020-06-15 07:00:00|3402|3400|3412|3409|3418.5|3415.5|3393.5|3391.5|405706
1592204700000|2020-06-15 07:05:00|3411.5|3408.5|3400.5|3399|3428.5|3428|3399|3398.5|130901
1592205000000|2020-06-15 07:10:00|3400|3398.5|3403.5|3401.5|3413.5|3412|3399.5|3398|117660
1592205300000|2020-06-15 07:15:00|3403|3401|3418|3416.5|3419|3418|3393|3392|121973
1592205600000|2020-06-15 07:20:00|3418.5|3417|3435|3432.5|3437.5|3434.5|3412|3410.5|62564
1592205900000|2020-06-15 07:25:00|3434.5|3432|3410.5|3409|3435|3433.5|3408.5|3406.5|55613
1592206200000|2020-06-15 07:30:00|3410|3409.5|3402.5|3401|3411.5|3409.5|3399|3397.5|63522
1592206500000|2020-06-15 07:35:00|3402|3400.5|3418.5|3416|3423|3421|3399.5|3398|55283
1592206800000|2020-06-15 07:40:00|3418|3415.5|3414|3412|3429.5|3428|3407.5|3406|106234
1592207100000|2020-06-15 07:45:00|3413.5|3412.5|3412.5|3411.5|3422|3421|3403.5|3402.5|98395
1592207400000|2020-06-15 07:50:00|3413|3412|3414|3413|3420|3419|3404.5|3403.5|42617
1592207700000|2020-06-15 07:55:00|3414.5|3413.5|3404|3403|3416.5|3415.5|3403.5|3402.5|83039
1592208000000|2020-06-15 08:00:00|3404.5|3403.5|3407.5|3406.5|3411|3410|3398.5|3397.5|80688
1592208300000|2020-06-15 08:05:00|3407|3406|3397|3396.5|3408.5|3408|3391.5|3391|102696
1592208600000|2020-06-15 08:10:00|3397.5|3396|3411.5|3410.5|3413|3411.5|3391|3390.5|111335
1592208900000|2020-06-15 08:15:00|3412|3411|3424.5|3424|3425.5|3424.5|3407.5|3407|81349
1592209200000|2020-06-15 08:20:00|3425|3424.5|3423.5|3422|3426.5|3425|3418|3417|49284
1592209500000|2020-06-15 08:25:00|3424|3422.5|3429.5|3428.5|3433|3432.5|3420.5|3420|55881
1592209800000|2020-06-15 08:30:00|3430|3429|3443.5|3443|3444|3443|3427|3426.5|84891
1592210100000|2020-06-15 08:35:00|3444|3443.5|3444|3443.5|3451|3450|3436.5|3436|95471
1592210400000|2020-06-15 08:40:00|3443.5|3443|3455|3454|3455.5|3454|3441.5|3440|109020
1592210700000|2020-06-15 08:45:00|3455.5|3454.5|3452.5|3451.5|3460|3459.5|3449.5|3448|75390
1592211000000|2020-06-15 08:50:00|3452|3451|3470|3469|3471|3470.5|3448|3447.5|82048
1592211300000|2020-06-15 08:55:00|3470.5|3469.5|3456.5|3455.5|3472.5|3471.5|3452.5|3452|73204
1592211600000|2020-06-15 09:00:00|3456|3455|3435.5|3435|3456|3455|3433.5|3432.5|50130
1592211900000|2020-06-15 09:05:00|3435|3434.5|3428.5|3427.5|3439.5|3439|3426.5|3426|62101
1592212200000|2020-06-15 09:10:00|3428|3427|3434.5|3433.5|3441.5|3440|3427.5|3426.5|87779
1592212500000|2020-06-15 09:15:00|3435|3434|3450|3449|3452.5|3451.5|3433.5|3432.5|89500
1592212800000|2020-06-15 09:20:00|3450.5|3449.5|3452.5|3451.5|3454.5|3453.5|3445.5|3445|54057
1592213100000|2020-06-15 09:25:00|3452|3451|3464|3462.5|3465.5|3464.5|3449.5|3448.5|28097
1592213400000|2020-06-15 09:30:00|3463.5|3462|3456|3455.5|3464.5|3464|3444|3443|112317
1592213700000|2020-06-15 09:35:00|3456.5|3456|3452.5|3451.5|3458|3457.5|3447|3445.5|54553
1592214000000|2020-06-15 09:40:00|3452|3452|3451.5|3450.5|3454|3453|3445.5|3445|23646
1592214300000|2020-06-15 09:45:00|3451|3450|3458.5|3457.5|3464.5|3463.5|3445|3444.5|42688
1592214600000|2020-06-15 09:50:00|3458|3457|3466.5|3465|3473.5|3472.5|3458|3457|46345
1592214900000|2020-06-15 09:55:00|3466|3464.5|3465.5|3465|3469|3468.5|3462|3461|62586
1592215200000|2020-06-15 10:00:00|3466|3465.5|3468|3467|3468.5|3467.5|3459|3458|43936
1592215500000|2020-06-15 10:05:00|3467.5|3467.5|3463|3462.5|3471.5|3471|3460|3459|21505
1592215800000|2020-06-15 10:10:00|3463.5|3463|3474|3473|3477.5|3477|3463.5|3462.5|29908
1592216100000|2020-06-15 10:15:00|3473.5|3473.5|3453|3452|3473.5|3473.5|3451.5|3451|33579
1592216400000|2020-06-15 10:20:00|3453.5|3452.5|3452.5|3451.5|3459.5|3459|3449|3448|45410
1592216700000|2020-06-15 10:25:00|3453|3452|3445.5|3444.5|3456|3455.5|3443|3441.5|27770
1592217000000|2020-06-15 10:30:00|3445|3444|3441|3440|3446.5|3445.5|3438|3437|47875
1592217300000|2020-06-15 10:35:00|3441.5|3440.5|3442.5|3441.5|3445|3444.5|3439.5|3438.5|47806
1592217600000|2020-06-15 10:40:00|3442|3441|3454|3453|3454.5|3453|3442|3441|46553
1592217900000|2020-06-15 10:45:00|3453.5|3452.5|3419.5|3418.5|3456|3455|3419|3418|88134
1592218200000|2020-06-15 10:50:00|3420|3418|3430|3429|3432.5|3431.5|3418|3417.5|35353
1592218500000|2020-06-15 10:55:00|3430.5|3429.5|3430.5|3429.5|3438|3437|3428.5|3427.5|132868
1592218800000|2020-06-15 11:00:00|3430|3429|3430.5|3429.5|3435|3433.5|3426.5|3425.5|24301
1592219100000|2020-06-15 11:05:00|3430|3429|3434.5|3434|3437|3436|3429.5|3428.5|38074
1592219400000|2020-06-15 11:10:00|3435|3434.5|3429|3428.5|3436.5|3435.5|3425.5|3424.5|34056
1592219700000|2020-06-15 11:15:00|3428.5|3428|3429.5|3429|3430.5|3429.5|3421.5|3421|28691
1592220000000|2020-06-15 11:20:00|3430|3429.5|3443|3442.5|3444|3443.5|3429|3428.5|29799
1592220300000|2020-06-15 11:25:00|3443.5|3443|3435|3434.5|3449|3448|3434|3433.5|1234347
1592220600000|2020-06-15 11:30:00|3434.5|3434|3432|3431.5|3437|3436.5|3429.5|3429|28265
1592220900000|2020-06-15 11:35:00|3431.5|3431|3449.5|3448.5|3450.5|3449.5|3429|3428|70835
1592221200000|2020-06-15 11:40:00|3449|3448|3447|3446|3451|3450|3443.5|3442.5|16061
1592221500000|2020-06-15 11:45:00|3447.5|3446.5|3448|3447|3453.5|3452.5|3442|3441.5|33589
1592221800000|2020-06-15 11:50:00|3447.5|3447.5|3454.5|3454|3456.5|3455.5|3447.5|3446.5|22929
1592222100000|2020-06-15 11:55:00|3455|3454.5|3441|3440|3455.5|3454.5|3433.5|3433|53629
1592222400000|2020-06-15 12:00:00|3440.5|3439.5|3438|3436.5|3444|3443|3433.5|3433|27939
1592222700000|2020-06-15 12:05:00|3437.5|3436|3440|3439|3444.5|3443|3436.5|3435.5|27296
1592223000000|2020-06-15 12:10:00|3440.5|3439.5|3437|3436|3450|3449.5|3431|3430.5|42824
1592223300000|2020-06-15 12:15:00|3437.5|3436.5|3439|3438|3442|3441|3433.5|3433|51351
1592223600000|2020-06-15 12:20:00|3438.5|3438.5|3428.5|3427.5|3443|3442|3425|3424|32593
1592223900000|2020-06-15 12:25:00|3429|3428|3426.5|3425.5|3430|3429|3420.5|3419.5|61156
1592224200000|2020-06-15 12:30:00|3427.5|3426|3432.5|3431|3437.5|3436|3427|3426|49351
1592224500000|2020-06-15 12:35:00|3432|3430.5|3449|3448|3450|3449|3431|3430|42557
1592224800000|2020-06-15 12:40:00|3448.5|3447.5|3442.5|3441.5|3450|3449|3441.5|3441|67497
1592225100000|2020-06-15 12:45:00|3442|3442|3448.5|3448|3449.5|3448.5|3439|3438|32095
1592225400000|2020-06-15 12:50:00|3448|3447.5|3448|3447.5|3449.5|3448.5|3442.5|3442|22575
1592225700000|2020-06-15 12:55:00|3447.5|3447|3441|3440.5|3450|3449.5|3441|3440|24314
1592226000000|2020-06-15 13:00:00|3441.5|3441|3444.5|3443|3449|3448.5|3437.5|3436|60037
1592226300000|2020-06-15 13:05:00|3444|3442.5|3433|3432|3445|3444|3432|3431.5|42973
1592226600000|2020-06-15 13:10:00|3432.5|3431.5|3426|3425|3432.5|3431.5|3425|3424|27007
1592226900000|2020-06-15 13:15:00|3426.5|3425.5|3424|3423|3429|3428|3423.5|3423|56996
1592227200000|2020-06-15 13:20:00|3423.5|3422.5|3427|3426|3430.5|3429|3422.5|3422|28123
1592227500000|2020-06-15 13:25:00|3426.5|3425.5|3423.5|3422.5|3430|3429.5|3422|3421|37479
1592227800000|2020-06-15 13:30:00|3424|3423|3408.5|3408|3430|3428.5|3405.5|3405|198035
1592228100000|2020-06-15 13:35:00|3408|3407.5|3428|3426.5|3436|3435|3408|3407|86679
1592228400000|2020-06-15 13:40:00|3428.5|3427.5|3434|3433|3447|3446|3423|3422|94035
1592228700000|2020-06-15 13:45:00|3433.5|3432.5|3421.5|3420.5|3440|3439|3420|3419|68604
1592229000000|2020-06-15 13:50:00|3422|3420|3435.5|3434|3442|3441|3417|3416.5|60697
1592229300000|2020-06-15 13:55:00|3436|3434.5|3433|3432|3439|3438|3427.5|3426|78331
1592229600000|2020-06-15 14:00:00|3433.5|3432.5|3440.5|3439.5|3444.5|3443.5|3425.5|3425|281643
1592229900000|2020-06-15 14:05:00|3440|3439|3453.5|3452|3456|3454.5|3439.5|3439|80911
1592230200000|2020-06-15 14:10:00|3453|3452.5|3458.5|3457.5|3460.5|3460|3448.5|3447.5|74496
1592230500000|2020-06-15 14:15:00|3458|3457|3463.5|3463|3467.5|3466.5|3450|3448.5|82942
1592230800000|2020-06-15 14:20:00|3464|3462.5|3457.5|3456.5|3466.5|3466|3453|3452|57360
1592231100000|2020-06-15 14:25:00|3458|3457|3458|3457.5|3469|3468|3457.5|3456.5|75432
1592231400000|2020-06-15 14:30:00|3457.5|3457|3474|3473.5|3475|3474.5|3456.5|3456|94026
1592231700000|2020-06-15 14:35:00|3474.5|3473|3467|3466|3483.5|3483|3466.5|3465.5|140210
1592232000000|2020-06-15 14:40:00|3467.5|3465.5|3480|3478.5|3480|3479|3461|3459.5|113282
1592232300000|2020-06-15 14:45:00|3479.5|3479|3484.5|3483.5|3492.5|3491.5|3477|3476.5|169653
1592232600000|2020-06-15 14:50:00|3484|3483|3479.5|3478.5|3492|3491|3479.5|3478.5|312057
1592232900000|2020-06-15 14:55:00|3480|3479|3470|3469|3486|3485|3470|3469|101179
1592233200000|2020-06-15 15:00:00|3470.5|3469.5|3483|3482|3486|3485|3465.5|3465|170189
1592233500000|2020-06-15 15:05:00|3482.5|3481.5|3484.5|3483.5|3486|3485|3479.5|3479|127687
1592233800000|2020-06-15 15:10:00|3485|3484|3490|3489|3492|3491.5|3476|3474.5|152066
1592234100000|2020-06-15 15:15:00|3489.5|3488.5|3475|3474|3490.5|3489.5|3471|3470|90301
1592234400000|2020-06-15 15:20:00|3474.5|3473.5|3475.5|3475|3478.5|3478|3465.5|3464.5|146038
1592234700000|2020-06-15 15:25:00|3476|3475.5|3469|3468.5|3480|3479|3465.5|3465|122660
1592290800000|2020-06-16 07:00:00|3568.5|3560.5|3563|3560|3570|3568|3544.5|3542|134469
1592291100000|2020-06-16 07:05:00|3564.5|3559.5|3570|3568|3573|3571.5|3552.5|3550.5|169518
1592291400000|2020-06-16 07:10:00|3570.5|3568.5|3559|3558|3572|3571|3559|3557|127311
1592291700000|2020-06-16 07:15:00|3559.5|3558.5|3540|3538|3560.5|3558.5|3532.5|3531.5|126909
1592292000000|2020-06-16 07:20:00|3539.5|3537.5|3555|3553.5|3559.5|3557.5|3535|3534|95727
1592292300000|2020-06-16 07:25:00|3554.5|3554|3553.5|3552|3557.5|3556.5|3539|3538|92334
1592292600000|2020-06-16 07:30:00|3553|3552.5|3551|3549.5|3554.5|3553|3541|3540.5|95311
1592292900000|2020-06-16 07:35:00|3550.5|3549|3569|3568|3569|3568.5|3549|3548|49715
1592293200000|2020-06-16 07:40:00|3569.5|3568.5|3558.5|3557|3575|3574|3556|3555|60307
1592293500000|2020-06-16 07:45:00|3559|3557.5|3552.5|3551.5|3561|3560|3551|3550.5|46356
1592293800000|2020-06-16 07:50:00|3552|3551|3550.5|3550|3558|3557.5|3549.5|3548.5|111666
1592294100000|2020-06-16 07:55:00|3551|3550.5|3543|3542|3554|3553.5|3541|3540.5|41303
1592294400000|2020-06-16 08:00:00|3543.5|3542.5|3550|3549|3552|3551.5|3536|3535.5|76288
1592294700000|2020-06-16 08:05:00|3549.5|3548.5|3530|3529|3550|3549|3525|3523.5|50365
1592295000000|2020-06-16 08:10:00|3529.5|3529.5|3540|3539|3548.5|3547.5|3527.5|3526|70296
1592295300000|2020-06-16 08:15:00|3540.5|3539.5|3531.5|3530.5|3542|3541.5|3531|3530|52203
1592295600000|2020-06-16 08:20:00|3531|3530|3522.5|3521.5|3531.5|3530|3519|3518|81756
1592295900000|2020-06-16 08:25:00|3523|3522|3540|3539|3540.5|3540|3521|3520|39975
1592296200000|2020-06-16 08:30:00|3540.5|3539.5|3547.5|3547|3548|3547.5|3537.5|3536.5|56466
1592296500000|2020-06-16 08:35:00|3548|3546.5|3550|3549|3553.5|3553|3541|3540|70398
1592296800000|2020-06-16 08:40:00|3550.5|3549.5|3550|3549|3553.5|3552.5|3544.5|3544|81203
1592297100000|2020-06-16 08:45:00|3550.5|3549.5|3550.5|3549.5|3554|3552.5|3543.5|3542.5|94334
1592297400000|2020-06-16 08:50:00|3550|3549|3552.5|3552|3555|3554.5|3548|3547.5|77548
1592297700000|2020-06-16 08:55:00|3552|3551.5|3544.5|3543.5|3555|3554.5|3544|3543|61504
1592298000000|2020-06-16 09:00:00|3545|3544|3553|3552|3554|3553.5|3544|3544|67923
1592298300000|2020-06-16 09:05:00|3553.5|3552.5|3553.5|3553|3558|3557|3550.5|3549.5|174197
1592298600000|2020-06-16 09:10:00|3553|3552.5|3550.5|3549.5|3558|3557.5|3546.5|3546|63476
1592298900000|2020-06-16 09:15:00|3551|3550|3546|3545|3554|3552.5|3545.5|3545|43758
1592299200000|2020-06-16 09:20:00|3545.5|3545.5|3550|3549|3551|3550.5|3543.5|3542.5|26084
1592299500000|2020-06-16 09:25:00|3550.5|3549.5|3549.5|3549|3553|3552.5|3547|3546|25755
1592299800000|2020-06-16 09:30:00|3550|3548.5|3546.5|3546|3552|3551.5|3546|3545|13252
1592300100000|2020-06-16 09:35:00|3546|3545.5|3538.5|3537.5|3546.5|3546|3536|3535|27047
1592300400000|2020-06-16 09:40:00|3539|3538|3549|3548.5|3550.5|3550|3539|3538|25586
1592300700000|2020-06-16 09:45:00|3549.5|3548|3551|3550.5|3553.5|3552.5|3543|3542.5|48299
1592301000000|2020-06-16 09:50:00|3550.5|3550|3550|3549.5|3553.5|3552.5|3545|3544|32003
1592301300000|2020-06-16 09:55:00|3550.5|3549|3546.5|3546|3552|3551|3543.5|3542.5|17100
1592301600000|2020-06-16 10:00:00|3547|3546.5|3549.5|3548.5|3552|3551|3542.5|3542|162242
1592301900000|2020-06-16 10:05:00|3549|3548|3551|3550.5|3555.5|3555|3547.5|3546.5|40687
1592302200000|2020-06-16 10:10:00|3551.5|3551|3556|3555.5|3557.5|3557|3551.5|3551|103143
1592302500000|2020-06-16 10:15:00|3556.5|3556|3559|3558|3560.5|3560|3556|3555.5|34249
1592302800000|2020-06-16 10:20:00|3558.5|3557.5|3558.5|3557.5|3559|3558.5|3555|3554|25528
1592303100000|2020-06-16 10:25:00|3558|3558|3570|3569.5|3570|3569.5|3558|3557|32940
1592303400000|2020-06-16 10:30:00|3570.5|3570|3570.5|3569.5|3575|3574|3568.5|3568|48007
1592303700000|2020-06-16 10:35:00|3570|3570|3564.5|3564|3572|3571.5|3564.5|3564|32886
1592304000000|2020-06-16 10:40:00|3565|3563.5|3566|3565|3567|3566|3563|3562.5|18357
1592304300000|2020-06-16 10:45:00|3566.5|3565.5|3560|3559.5|3567.5|3566.5|3558.5|3558|35449
1592304600000|2020-06-16 10:50:00|3559.5|3559|3563.5|3563|3565|3564|3557|3556.5|32874
1592304900000|2020-06-16 10:55:00|3564|3563.5|3568.5|3567.5|3570|3569.5|3562|3561|46910
1592305200000|2020-06-16 11:00:00|3569|3568|3574.5|3573.5|3576|3575.5|3566.5|3566|65224
1592305500000|2020-06-16 11:05:00|3574|3574|3570.5|3569.5|3576|3575.5|3566.5|3565.5|35896
1592305800000|2020-06-16 11:10:00|3570|3570|3568.5|3567.5|3571.5|3571|3566.5|3566|37380
1592306100000|2020-06-16 11:15:00|3569|3568|3574|3573|3575.5|3575|3568.5|3568|29037
1592306400000|2020-06-16 11:20:00|3573.5|3572.5|3578|3577|3580|3579.5|3573|3572.5|31697
1592306700000|2020-06-16 11:25:00|3577.5|3576.5|3577.5|3577|3579.5|3579|3575|3574.5|19521
1592307000000|2020-06-16 11:30:00|3578|3577.5|3573.5|3572.5|3579|3578|3572.5|3572|10097
1592307300000|2020-06-16 11:35:00|3573|3573|3576|3575.5|3576.5|3575.5|3572.5|3572|10141
1592307600000|2020-06-16 11:40:00|3575.5|3575|3571.5|3570.5|3575.5|3575|3571.5|3570.5|3353
1592307900000|2020-06-16 11:45:00|3571|3570|3577.5|3576.5|3577.5|3577|3569.5|3569|20243
1592308200000|2020-06-16 11:50:00|3577|3577|3574.5|3573.5|3578|3577.5|3573.5|3573|43024
1592308500000|2020-06-16 11:55:00|3574|3574|3583|3582.5|3585|3584|3574|3574|42233
1592308800000|2020-06-16 12:00:00|3583.5|3583|3590|3589.5|3591|3590.5|3579|3578|49806
1592309100000|2020-06-16 12:05:00|3590.5|3590|3591|3590|3591.5|3591|3586.5|3585.5|23556
1592309400000|2020-06-16 12:10:00|3590.5|3590.5|3600|3599|3601.5|3601|3589.5|3588.5|48092
1592309700000|2020-06-16 12:15:00|3600.5|3599.5|3604|3603|3604|3603|3596.5|3595.5|47825
1592310000000|2020-06-16 12:20:00|3604.5|3603.5|3598.5|3597.5|3606|3605.5|3594.5|3594|36109
1592310300000|2020-06-16 12:25:00|3599|3598|3598.5|3597|3603|3602.5|3596.5|3595.5|37985
1592310600000|2020-06-16 12:30:00|3599|3597.5|3606|3605.5|3609.5|3609|3599|3597.5|81787
1592310900000|2020-06-16 12:35:00|3605.5|3605|3612.5|3611.5|3614.5|3613.5|3603.5|3602.5|83746
1592311200000|2020-06-16 12:40:00|3613|3612|3624.5|3623.5|3624.5|3624|3605.5|3605|93508
1592311500000|2020-06-16 12:45:00|3624|3623|3632.5|3631.5|3633.5|3633|3621|3620|104375
1592311800000|2020-06-16 12:50:00|3632|3631|3635.5|3634.5|3638.5|3638|3628.5|3628|123630
1592312100000|2020-06-16 12:55:00|3636|3635|3624.5|3623.5|3638|3637|3624|3623|103369
1592312400000|2020-06-16 13:00:00|3624|3623|3619|3618|3625.5|3624.5|3616.5|3615.5|76446
1592312700000|2020-06-16 13:05:00|3618.5|3617.5|3619.5|3618|3621|3620.5|3611.5|3610|44998
1592313000000|2020-06-16 13:10:00|3619|3617.5|3614|3613.5|3623.5|3622.5|3614|3613.5|167623
1592313300000|2020-06-16 13:15:00|3614.5|3614|3615|3614|3616.5|3615.5|3606.5|3606|65406
1592313600000|2020-06-16 13:20:00|3615.5|3614.5|3609.5|3608.5|3615.5|3615|3606|3605|66193
1592313900000|2020-06-16 13:25:00|3610|3609|3611.5|3610.5|3616|3615|3599.5|3598.5|152962
1592314200000|2020-06-16 13:30:00|3611|3610|3602|3600.5|3617|3616|3597|3595.5|114718
1592314500000|2020-06-16 13:35:00|3602.5|3601|3608|3607|3613.5|3613|3599.5|3598.5|252476
1592314800000|2020-06-16 13:40:00|3608.5|3607.5|3606.5|3606|3612.5|3612|3603|3602.5|63820
1592315100000|2020-06-16 13:45:00|3607|3606.5|3599.5|3599|3618|3617.5|3599.5|3598.5|109473
1592315400000|2020-06-16 13:50:00|3600|3599.5|3604|3603|3604.5|3603|3596.5|3596|66543
1592315700000|2020-06-16 13:55:00|3603.5|3602.5|3616.5|3615|3621|3620|3603.5|3602.5|97840
1592316000000|2020-06-16 14:00:00|3617|3616|3624.5|3623.5|3627.5|3627|3612.5|3612|279475
1592316300000|2020-06-16 14:05:00|3624|3623|3632|3631|3638|3637|3622.5|3622|72786
1592316600000|2020-06-16 14:10:00|3631.5|3630.5|3639|3638|3641.5|3641|3629|3628|79886
1592316900000|2020-06-16 14:15:00|3638.5|3638.5|3647.5|3646.5|3650|3649|3637|3636.5|104283
1592317200000|2020-06-16 14:20:00|3647|3646|3644|3643|3648.5|3648|3637.5|3636.5|76493
1592317500000|2020-06-16 14:25:00|3643.5|3643.5|3655|3654|3657.5|3656.5|3642.5|3641|205944
1592317800000|2020-06-16 14:30:00|3654.5|3654.5|3642|3641|3657.5|3656.5|3641|3640.5|117204
1592318100000|2020-06-16 14:35:00|3641.5|3640.5|3633|3632|3651|3650.5|3621.5|3621|326021
1592318400000|2020-06-16 14:40:00|3632.5|3631.5|3609.5|3608.5|3635.5|3635|3607|3606|178477
1592318700000|2020-06-16 14:45:00|3610|3609|3620.5|3619.5|3623|3622|3603|3602.5|121741
1592319000000|2020-06-16 14:50:00|3621|3620|3589.5|3587.5|3621|3620|3580.5|3580|213186
1592319300000|2020-06-16 14:55:00|3589|3587|3558|3557.5|3590|3589.5|3557.5|3557|186067
1592319600000|2020-06-16 15:00:00|3558.5|3557|3576.5|3575|3577.5|3575.5|3543|3542.5|409475
1592319900000|2020-06-16 15:05:00|3575.5|3574.5|3593|3592|3598|3596|3574.5|3573|124790
1592320200000|2020-06-16 15:10:00|3593.5|3592.5|3592.5|3591|3597.5|3596|3571|3570|845262
1592320500000|2020-06-16 15:15:00|3593|3591.5|3594|3592.5|3610|3609|3592|3591|145641
1592320800000|2020-06-16 15:20:00|3594.5|3593|3597.5|3596.5|3604.5|3603.5|3591.5|3590|361915
1592321100000|2020-06-16 15:25:00|3598|3597|3599.5|3598|3606.5|3605|3593.5|3593|176369
1592377200000|2020-06-17 07:00:00|3580|3575|3595.5|3593|3598|3595|3580|3575|234957
1592377500000|2020-06-17 07:05:00|3595|3594|3592.5|3591|3614|3612.5|3588.5|3587|71779
1592377800000|2020-06-17 07:10:00|3592|3590.5|3586.5|3585|3598.5|3596.5|3585|3583|70773
1592378100000|2020-06-17 07:15:00|3587|3585.5|3592|3590.5|3599|3598|3582.5|3581|96705
1592378400000|2020-06-17 07:20:00|3591.5|3590|3598|3597|3605|3603.5|3589|3588|64700
1592378700000|2020-06-17 07:25:00|3598.5|3597.5|3626.5|3625.5|3629.5|3628.5|3597.5|3597|86633
1592379000000|2020-06-17 07:30:00|3627|3626|3628|3626.5|3635|3634|3621.5|3620|59939
1592379300000|2020-06-17 07:35:00|3628.5|3626|3635.5|3634|3636|3634.5|3620|3618.5|72679
1592379600000|2020-06-17 07:40:00|3635|3633.5|3632.5|3631.5|3639.5|3638.5|3627|3625|76199
1592379900000|2020-06-17 07:45:00|3632|3631|3630|3628.5|3635.5|3634.5|3626|3625.5|53282
1592380200000|2020-06-17 07:50:00|3629.5|3629|3628.5|3627.5|3633.5|3632.5|3624|3623|167779
1592380500000|2020-06-17 07:55:00|3629|3627|3619.5|3618.5|3629|3627.5|3613|3612|76209
1592380800000|2020-06-17 08:00:00|3619|3619|3615|3614|3625|3624.5|3612.5|3611.5|67224
1592381100000|2020-06-17 08:05:00|3614.5|3614.5|3626.5|3625.5|3628|3627.5|3611.5|3610.5|47352
1592381400000|2020-06-17 08:10:00|3626|3626|3627.5|3626.5|3630|3629|3623|3622.5|66102
1592381700000|2020-06-17 08:15:00|3628|3627|3635|3634.5|3635|3634.5|3625|3624|51182
1592382000000|2020-06-17 08:20:00|3635.5|3635|3643.5|3643|3644.5|3644|3632.5|3631.5|243251
1592382300000|2020-06-17 08:25:00|3644|3642.5|3643|3641.5|3649|3648.5|3641.5|3641|61134
1592382600000|2020-06-17 08:30:00|3642.5|3642|3642|3641.5|3647.5|3646.5|3638.5|3638|98972
1592382900000|2020-06-17 08:35:00|3642.5|3642|3631|3630.5|3645|3644.5|3630.5|3630|405202
1592383200000|2020-06-17 08:40:00|3630.5|3630|3634.5|3633.5|3637.5|3636.5|3630|3629|24537
1592383500000|2020-06-17 08:45:00|3634|3633|3638.5|3637.5|3645|3644.5|3632.5|3632|40410
1592383800000|2020-06-17 08:50:00|3638|3637|3630.5|3629.5|3639.5|3639|3628.5|3627.5|31570
1592384100000|2020-06-17 08:55:00|3630|3629|3632|3631.5|3636|3634.5|3628.5|3627.5|19960
1592384400000|2020-06-17 09:00:00|3632.5|3632|3635|3634.5|3636.5|3635.5|3629|3628|21106
1592384700000|2020-06-17 09:05:00|3635.5|3634|3619|3618.5|3635.5|3634.5|3618|3617|826246
1592385000000|2020-06-17 09:10:00|3619.5|3618|3621.5|3621|3622.5|3622|3613.5|3612|23952
1592385300000|2020-06-17 09:15:00|3622|3621.5|3606.5|3606|3622|3621.5|3606.5|3605.5|172294
1592385600000|2020-06-17 09:20:00|3607|3606.5|3611.5|3610|3613.5|3613|3607|3606|849678
1592385900000|2020-06-17 09:25:00|3611|3609.5|3617|3616|3619|3618|3607.5|3606.5|442803
1592386200000|2020-06-17 09:30:00|3616.5|3615.5|3616|3615.5|3618.5|3617.5|3612|3611.5|32024
1592386500000|2020-06-17 09:35:00|3616.5|3616|3616|3615|3618|3617.5|3612.5|3612|100814
1592386800000|2020-06-17 09:40:00|3616.5|3615.5|3612|3611|3617|3616.5|3609.5|3609|40899
1592387100000|2020-06-17 09:45:00|3612.5|3611.5|3601.5|3600.5|3612.5|3612|3592.5|3592|127648
1592387400000|2020-06-17 09:50:00|3601|3600|3605|3604|3607|3606|3598.5|3597|54364
1592387700000|2020-06-17 09:55:00|3604.5|3603.5|3600.5|3600|3605.5|3605|3597|3596.5|91090
1592388000000|2020-06-17 10:00:00|3601|3600.5|3602.5|3602|3603|3602.5|3594.5|3594|123187
1592388300000|2020-06-17 10:05:00|3603|3601.5|3605.5|3605|3606.5|3605.5|3597.5|3597|67241
1592388600000|2020-06-17 10:10:00|3605|3604.5|3604|3603|3609.5|3608.5|3603|3602.5|44487
1592388900000|2020-06-17 10:15:00|3603.5|3602.5|3603.5|3602.5|3607|3606|3601.5|3601|35159
1592389200000|2020-06-17 10:20:00|3603|3603|3606.5|3605.5|3606.5|3605.5|3602|3601.5|32606
1592389500000|2020-06-17 10:25:00|3606|3606|3629|3628|3631|3630|3606|3605.5|127584
1592389800000|2020-06-17 10:30:00|3628.5|3627.5|3623.5|3621.5|3634.5|3633.5|3622|3620.5|304322
1592390100000|2020-06-17 10:35:00|3624|3622|3630|3629|3631.5|3630|3620|3619|56003
1592390400000|2020-06-17 10:40:00|3630.5|3629.5|3628|3627|3631.5|3630.5|3622|3621.5|39977
1592390700000|2020-06-17 10:45:00|3627.5|3627.5|3625|3624|3633|3632.5|3621.5|3620.5|60833
1592391000000|2020-06-17 10:50:00|3624.5|3624.5|3613|3612|3625.5|3625|3613|3612|27041
1592391300000|2020-06-17 10:55:00|3612.5|3612.5|3625.5|3625|3626.5|3626|3609.5|3609|83577
1592391600000|2020-06-17 11:00:00|3625|3624.5|3635.5|3634.5|3640|3639.5|3623.5|3622.5|70820
1592391900000|2020-06-17 11:05:00|3635|3634|3627|3626|3638|3637.5|3626|3625|29072
1592392200000|2020-06-17 11:10:00|3627.5|3626.5|3626.5|3625.5|3631|3630.5|3625.5|3624|28885
1592392500000|2020-06-17 11:15:00|3626|3625|3623.5|3622.5|3626.5|3625.5|3619.5|3619|22228
1592392800000|2020-06-17 11:20:00|3623|3623|3624|3623|3629|3628.5|3623|3622|34130
1592393100000|2020-06-17 11:25:00|3624.5|3622.5|3627|3626|3629.5|3629|3623|3622|26630
1592393400000|2020-06-17 11:30:00|3627.5|3626.5|3630|3629|3632.5|3632|3626.5|3625|43317
1592393700000|2020-06-17 11:35:00|3630.5|3629.5|3634|3633.5|3634.5|3633.5|3628.5|3627.5|243094
1592394000000|2020-06-17 11:40:00|3634.5|3634|3629|3628|3635.5|3635|3629|3628|25402
1592394300000|2020-06-17 11:45:00|3629.5|3627.5|3634|3633|3635|3634.5|3626.5|3625|25522
1592394600000|2020-06-17 11:50:00|3633.5|3633.5|3636.5|3635.5|3638.5|3638|3633.5|3633.5|19579
1592394900000|2020-06-17 11:55:00|3636|3636|3627|3626|3637|3636|3623.5|3622.5|146555
1592395200000|2020-06-17 12:00:00|3627.5|3626.5|3635.5|3634.5|3636.5|3636|3624.5|3624|41641
1592395500000|2020-06-17 12:05:00|3635|3634|3638.5|3638|3641.5|3641|3634.5|3634|532648
1592395800000|2020-06-17 12:10:00|3639|3638.5|3647|3646|3648|3647.5|3639|3638.5|37678
1592396100000|2020-06-17 12:15:00|3646.5|3646.5|3650|3649|3653|3652.5|3646.5|3646|64579
1592396400000|2020-06-17 12:20:00|3650.5|3649.5|3647|3646|3651|3650.5|3645|3644|366879
1592396700000|2020-06-17 12:25:00|3646.5|3646.5|3642|3641|3648|3647.5|3639.5|3639|147433
1592397000000|2020-06-17 12:30:00|3641.5|3640.5|3643|3642|3649|3648.5|3641.5|3640.5|28872
1592397300000|2020-06-17 12:35:00|3642.5|3641.5|3638|3637.5|3642.5|3641.5|3637.5|3636.5|879387
1592397600000|2020-06-17 12:40:00|3638.5|3638|3633.5|3633|3643.5|3643|3633.5|3633|25509
1592397900000|2020-06-17 12:45:00|3634|3633.5|3632|3631.5|3637|3636|3630|3629.5|269499
1592398200000|2020-06-17 12:50:00|3631.5|3631|3632.5|3632|3634.5|3634|3629.5|3628.5|48535
1592398500000|2020-06-17 12:55:00|3633|3632.5|3630|3629.5|3634|3633|3629|3628|83300
1592398800000|2020-06-17 13:00:00|3630.5|3630|3631|3630|3639|3638.5|3628.5|3628|52838
1592399100000|2020-06-17 13:05:00|3630.5|3629.5|3627|3626|3636|3635.5|3625.5|3625|50676
1592399400000|2020-06-17 13:10:00|3627.5|3626.5|3621|3619.5|3631|3630.5|3617|3616|110938
1592399700000|2020-06-17 13:15:00|3621.5|3620|3614|3612.5|3624|3622.5|3609|3608.5|78147
1592400000000|2020-06-17 13:20:00|3614.5|3613|3616|3615.5|3620|3619.5|3614|3612.5|29301
1592400300000|2020-06-17 13:25:00|3616.5|3615|3619|3618|3619.5|3619|3614|3613.5|46292
1592400600000|2020-06-17 13:30:00|3619.5|3618.5|3615|3614|3625.5|3624.5|3611|3610|255915
1592400900000|2020-06-17 13:35:00|3615.5|3614.5|3598.5|3597.5|3616.5|3616|3597|3596|177108
1592401200000|2020-06-17 13:40:00|3598|3597|3609|3608.5|3613.5|3612.5|3591.5|3590.5|90554
1592401500000|2020-06-17 13:45:00|3608.5|3608|3610|3609|3612.5|3611.5|3602|3601|53410
1592401800000|2020-06-17 13:50:00|3610.5|3608.5|3613.5|3612.5|3617.5|3617|3607.5|3607|436334
1592402100000|2020-06-17 13:55:00|3614|3613|3614|3613.5|3616.5|3616|3602|3601|188129
1592402400000|2020-06-17 14:00:00|3614.5|3614|3608.5|3607.5|3619|3618|3607|3606|215059
1592402700000|2020-06-17 14:05:00|3608|3607|3614.5|3614|3618.5|3618|3604|3603.5|137219
1592403000000|2020-06-17 14:10:00|3614|3613.5|3609.5|3608.5|3616.5|3616|3608.5|3607.5|324108
1592403300000|2020-06-17 14:15:00|3609|3608|3596|3594.5|3613|3612.5|3592|3591|385068
1592403600000|2020-06-17 14:20:00|3596.5|3595|3594.5|3593.5|3609|3608|3593.5|3592.5|545210
1592403900000|2020-06-17 14:25:00|3594|3594|3587.5|3587|3598|3597|3585.5|3584.5|92338
1592404200000|2020-06-17 14:30:00|3588|3587.5|3595.5|3594.5|3602|3601.5|3580.5|3580|163728
1592404500000|2020-06-17 14:35:00|3595|3594|3593.5|3593|3604|3603|3589|3587.5|138854
1592404800000|2020-06-17 14:40:00|3594|3593.5|3595|3594.5|3597|3596.5|3586|3585|338584
1592405100000|2020-06-17 14:45:00|3594.5|3594|3594|3593.5|3595.5|3595|3588.5|3588|82660
1592405400000|2020-06-17 14:50:00|3594.5|3594|3601|3600.5|3604|3603.5|3590.5|3589.5|102806
1592405700000|2020-06-17 14:55:00|3602|3601|3610|3609|3611.5|3610.5|3601|3600.5|107989
1592406000000|2020-06-17 15:00:00|3609.5|3608|3607.5|3607|3615.5|3615|3602.5|3601.5|100888
1592406300000|2020-06-17 15:05:00|3608|3607.5|3606|3605|3614|3613.5|3604.5|3603.5|109896
1592406600000|2020-06-17 15:10:00|3605.5|3604.5|3600.5|3599.5|3611.5|3610.5|3597.5|3596.5|104191
1592406900000|2020-06-17 15:15:00|3600|3600|3604|3603.5|3608|3607.5|3594.5|3594|126427
1592407200000|2020-06-17 15:20:00|3604.5|3604|3600|3599|3606|3605.5|3598.5|3597.5|452846
1592407500000|2020-06-17 15:25:00|3599.5|3599.5|3606|3605|3607.5|3606.5|3596.5|3596|92036
1592463600000|2020-06-18 07:00:00|3576.5|3573|3576.5|3574.5|3583|3580.5|3568.5|3566|77306
1592463900000|2020-06-18 07:05:00|3576|3574|3566|3565|3579|3578|3559.5|3557.5|84664
1592464200000|2020-06-18 07:10:00|3565.5|3565.5|3566|3565|3568|3567|3555.5|3554|147560
1592464500000|2020-06-18 07:15:00|3566.5|3565.5|3556|3555|3571|3570|3551.5|3551|108394
1592464800000|2020-06-18 07:20:00|3556.5|3555.5|3546|3545|3557.5|3556.5|3542|3541|94239
1592465100000|2020-06-18 07:25:00|3546.5|3545.5|3551.5|3551|3551.5|3551|3538.5|3536.5|63940
1592465400000|2020-06-18 07:30:00|3552|3551.5|3549.5|3548.5|3554.5|3553.5|3547|3546.5|62676
1592465700000|2020-06-18 07:35:00|3550|3549|3547|3546|3554|3552.5|3546|3545.5|122142
1592466000000|2020-06-18 07:40:00|3547.5|3546.5|3545.5|3544|3553|3552.5|3544.5|3543.5|39038
1592466300000|2020-06-18 07:45:00|3546|3544.5|3552|3551|3552.5|3552|3545.5|3544.5|54902
1592466600000|2020-06-18 07:50:00|3552.5|3551.5|3565.5|3564.5|3567|3566|3551.5|3551|35886
1592466900000|2020-06-18 07:55:00|3566|3565|3577|3576.5|3578.5|3577.5|3564.5|3564|61490
1592467200000|2020-06-18 08:00:00|3576.5|3576|3580|3579|3580|3579.5|3571|3570|31660
1592467500000|2020-06-18 08:05:00|3581|3579.5|3586.5|3585|3589.5|3588.5|3578|3577.5|41421
1592467800000|2020-06-18 08:10:00|3586|3585.5|3568|3567.5|3587.5|3587|3568|3567|41716
1592468100000|2020-06-18 08:15:00|3568.5|3567|3570|3569|3571.5|3570.5|3563.5|3562.5|25740
1592468400000|2020-06-18 08:20:00|3569.5|3569.5|3572.5|3571.5|3574.5|3573.5|3565.5|3565|57581
1592468700000|2020-06-18 08:25:00|3572|3571|3571.5|3570.5|3577.5|3576.5|3569.5|3569|19697
1592469000000|2020-06-18 08:30:00|3572|3571|3587|3586|3589|3588|3563.5|3563|54734
1592469300000|2020-06-18 08:35:00|3586.5|3585.5|3585|3584|3591|3590|3583.5|3583|369501
1592469600000|2020-06-18 08:40:00|3584.5|3583.5|3586.5|3586|3590.5|3590|3583|3582.5|107429
1592469900000|2020-06-18 08:45:00|3586|3585.5|3585|3583.5|3589|3588|3581|3580|45690
1592470200000|2020-06-18 08:50:00|3584.5|3584|3587.5|3586.5|3588|3587.5|3578.5|3578|167355
1592470500000|2020-06-18 08:55:00|3588|3586|3592.5|3592|3597|3596.5|3583.5|3582.5|102220
1592470800000|2020-06-18 09:00:00|3593|3591.5|3579|3578|3598|3597|3577.5|3577|175780
1592471100000|2020-06-18 09:05:00|3579.5|3578.5|3583|3582|3583|3582|3572|3571.5|37478
1592471400000|2020-06-18 09:10:00|3582.5|3582.5|3581|3580.5|3585|3584|3577|3576|37668
1592471700000|2020-06-18 09:15:00|3581.5|3581|3580.5|3579.5|3584.5|3584|3577|3576|271174
1592472000000|2020-06-18 09:20:00|3580|3580|3580.5|3579.5|3583|3582|3577|3576|36669
1592472300000|2020-06-18 09:25:00|3580|3580|3575|3574.5|3581.5|3580.5|3575|3574|31850
1592472600000|2020-06-18 09:30:00|3575.5|3575|3569|3567.5|3598.5|3597.5|3567.5|3566|105252
1592472900000|2020-06-18 09:35:00|3569.5|3568|3550|3549.5|3571|3570|3548.5|3547.5|646584
1592473200000|2020-06-18 09:40:00|3549.5|3549|3559|3558|3560|3558.5|3548.5|3547.5|31078
1592473500000|2020-06-18 09:45:00|3559.5|3558.5|3565|3564|3566.5|3565|3557.5|3556.5|23990
1592473800000|2020-06-18 09:50:00|3564.5|3563.5|3559.5|3558|3565|3564.5|3556|3555|29343
1592474100000|2020-06-18 09:55:00|3559|3558.5|3562.5|3562|3563.5|3562.5|3556.5|3555.5|28068
1592474400000|2020-06-18 10:00:00|3563|3562.5|3557.5|3556.5|3563|3562.5|3551.5|3551|24488
1592474700000|2020-06-18 10:05:00|3558|3557|3553|3552|3559.5|3558.5|3552.5|3551.5|87693
1592475000000|2020-06-18 10:10:00|3553.5|3552.5|3554.5|3553.5|3554.5|3553.5|3549|3548|56753
1592475300000|2020-06-18 10:15:00|3555|3554|3556|3555.5|3560|3559|3551|3550|35967
1592475600000|2020-06-18 10:20:00|3556.5|3556|3554.5|3554|3560|3559|3554.5|3554|27833
1592475900000|2020-06-18 10:25:00|3555|3554.5|3563|3562|3563.5|3562.5|3553|3552.5|13861
1592476200000|2020-06-18 10:30:00|3563.5|3562.5|3559|3558|3565.5|3564.5|3558.5|3557.5|32564
1592476500000|2020-06-18 10:35:00|3558.5|3557.5|3551.5|3551|3560|3559|3551|3550|39064
1592476800000|2020-06-18 10:40:00|3552|3551.5|3553.5|3553|3554|3553|3550.5|3550|32233
1592477100000|2020-06-18 10:45:00|3554|3553.5|3553.5|3553|3555.5|3555|3551.5|3550.5|33714
1592477400000|2020-06-18 10:50:00|3554|3553.5|3550.5|3549.5|3555.5|3555|3547|3546.5|28948
1592477700000|2020-06-18 10:55:00|3551|3550|3548.5|3548|3552|3551.5|3548|3547|197000
1592478000000|2020-06-18 11:00:00|3549|3547.5|3547|3546|3550.5|3549.5|3543|3542.5|30425
1592478300000|2020-06-18 11:05:00|3546.5|3545.5|3541|3540|3547|3546|3534.5|3534|44489
1592478600000|2020-06-18 11:10:00|3541.5|3540.5|3538|3537.5|3543|3542|3534|3533|47630
1592478900000|2020-06-18 11:15:00|3537.5|3537|3539.5|3538.5|3543.5|3543|3536.5|3535.5|233468
1592479200000|2020-06-18 11:20:00|3539|3539|3532.5|3531.5|3540.5|3539.5|3529.5|3528.5|29648
1592479500000|2020-06-18 11:25:00|3533|3532|3538|3537|3540.5|3539.5|3532.5|3532|32158
1592479800000|2020-06-18 11:30:00|3537.5|3537.5|3535.5|3535|3542|3541|3534.5|3534|21539
1592480100000|2020-06-18 11:35:00|3535|3534.5|3532.5|3532|3536|3535|3529.5|3529|63491
1592480400000|2020-06-18 11:40:00|3533|3532.5|3526|3524.5|3533.5|3533|3524.5|3523.5|38606
1592480700000|2020-06-18 11:45:00|3525.5|3525|3521|3519.5|3527|3526|3517.5|3516|84891
1592481000000|2020-06-18 11:50:00|3520.5|3519|3517|3516|3522|3521|3515.5|3515|63505
1592481300000|2020-06-18 11:55:00|3516.5|3515.5|3519.5|3518.5|3521|3520|3512|3511|74616
1592481600000|2020-06-18 12:00:00|3520|3519|3520.5|3519.5|3522|3521|3514|3513|55014
1592481900000|2020-06-18 12:05:00|3520|3519|3523.5|3522.5|3525|3524|3516.5|3515.5|24075
1592482200000|2020-06-18 12:10:00|3523|3522|3524|3523|3526.5|3525|3519|3518|29492
1592482500000|2020-06-18 12:15:00|3523.5|3522.5|3523|3522|3525|3524|3518.5|3518|23664
1592482800000|2020-06-18 12:20:00|3523.5|3522.5|3524|3523|3525|3524|3521|3520.5|485678
1592483100000|2020-06-18 12:25:00|3524.5|3523.5|3526.5|3525|3529|3528|3522.5|3522|41367
1592483400000|2020-06-18 12:30:00|3526|3524.5|3526|3525|3530|3528.5|3516.5|3516|100973
1592483700000|2020-06-18 12:35:00|3526.5|3525.5|3533|3532|3533.5|3533|3523.5|3522.5|222980
1592484000000|2020-06-18 12:40:00|3532.5|3531.5|3534|3533|3535|3534.5|3529.5|3528.5|32635
1592484300000|2020-06-18 12:45:00|3533.5|3533.5|3539.5|3538|3544|3543|3533.5|3533|155831
1592484600000|2020-06-18 12:50:00|3539|3538.5|3535.5|3534.5|3544|3543.5|3535.5|3534.5|37399
1592484900000|2020-06-18 12:55:00|3535|3534|3534.5|3533|3536.5|3536|3531.5|3530.5|21909
1592485200000|2020-06-18 13:00:00|3534|3533.5|3524.5|3524|3534.5|3534|3524.5|3524|37683
1592485500000|2020-06-18 13:05:00|3524|3523.5|3523|3522|3524.5|3523.5|3520|3519|27934
1592485800000|2020-06-18 13:10:00|3522.5|3521.5|3523|3522|3525.5|3524.5|3520|3519|19487
1592486100000|2020-06-18 13:15:00|3523.5|3522.5|3529.5|3528.5|3529.5|3529|3522.5|3521.5|48103
1592486400000|2020-06-18 13:20:00|3529|3528|3524|3523|3531|3530.5|3522.5|3521.5|40697
1592486700000|2020-06-18 13:25:00|3524.5|3523.5|3520|3519|3525|3524.5|3517|3516|81294
1592487000000|2020-06-18 13:30:00|3519.5|3518.5|3516.5|3516|3522|3521.5|3513.5|3512.5|167217
1592487300000|2020-06-18 13:35:00|3517|3516.5|3527|3526|3529.5|3528.5|3514|3513|105002
1592487600000|2020-06-18 13:40:00|3526.5|3525.5|3532|3531|3534|3533|3523|3522.5|74848
1592487900000|2020-06-18 13:45:00|3532.5|3531.5|3540.5|3539.5|3543|3542.5|3525.5|3524.5|91048
1592488200000|2020-06-18 13:50:00|3541|3540|3533.5|3532.5|3545|3544|3532.5|3531.5|260926
1592488500000|2020-06-18 13:55:00|3533|3533|3519.5|3518.5|3534|3533.5|3518.5|3518|54517
1592488800000|2020-06-18 14:00:00|3519|3518|3533.5|3533|3540|3539|3519|3518|250289
1592489100000|2020-06-18 14:05:00|3534|3533.5|3544.5|3543.5|3547.5|3547|3533.5|3533|56681
1592489400000|2020-06-18 14:10:00|3544|3544|3552|3551.5|3552|3551.5|3539|3538|378702
1592489700000|2020-06-18 14:15:00|3552.5|3552|3550|3549.5|3555|3554|3544.5|3543|71135
1592490000000|2020-06-18 14:20:00|3549.5|3549|3543.5|3543|3553.5|3553|3540.5|3540|92576
1592490300000|2020-06-18 14:25:00|3542.5|3542.5|3547.5|3546.5|3554|3553|3542.5|3542|184625
1592490600000|2020-06-18 14:30:00|3548|3547|3560|3559|3560|3559|3536|3534|131515
1592490900000|2020-06-18 14:35:00|3560.5|3559.5|3559.5|3558|3570|3569|3558.5|3557|151662
1592491200000|2020-06-18 14:40:00|3559|3557.5|3552.5|3551.5|3562|3561.5|3552|3551|77075
1592491500000|2020-06-18 14:45:00|3553|3552|3559.5|3558|3563|3562|3550.5|3550|47698
1592491800000|2020-06-18 14:50:00|3559|3558.5|3550|3548.5|3562|3561|3549|3548|61512
1592492100000|2020-06-18 14:55:00|3549.5|3549|3566|3565|3566|3565|3549|3548|162485
1592492400000|2020-06-18 15:00:00|3565.5|3565.5|3563|3562.5|3569|3568|3558|3557|94923
1592492700000|2020-06-18 15:05:00|3563.5|3563|3558|3557.5|3566|3565.5|3557|3556.5|184160
1592493000000|2020-06-18 15:10:00|3557.5|3557|3571|3570|3572.5|3572|3556|3555.5|459602
1592493300000|2020-06-18 15:15:00|3570.5|3569.5|3574|3573.5|3576.5|3575.5|3567.5|3567|71842
1592493600000|2020-06-18 15:20:00|3573.5|3573|3576.5|3576|3577|3576.5|3571|3570|172735
1592493900000|2020-06-18 15:25:00|3576|3575.5|3567.5|3566|3578|3577|3566|3565|73174
1592550000000|2020-06-19 07:00:00|3602.5|3525|3609.5|3607.5|3630|3614.5|3595|3525|233214
1592550300000|2020-06-19 07:05:00|3610|3607|3612|3610.5|3617|3615.5|3604.5|3602|95066
1592550600000|2020-06-19 07:10:00|3611.5|3609.5|3615.5|3614|3620|3619|3598|3596.5|71089
1592550900000|2020-06-19 07:15:00|3616|3613.5|3622.5|3621.5|3626|3625|3614|3613|66428
1592551200000|2020-06-19 07:20:00|3623|3622|3619.5|3618.5|3626|3624.5|3613.5|3612|29606
1592551500000|2020-06-19 07:25:00|3619|3618|3615|3614|3625|3624|3613.5|3612.5|64961
1592551800000|2020-06-19 07:30:00|3615.5|3614.5|3613.5|3612.5|3618|3617|3611|3610|24084
1592552100000|2020-06-19 07:35:00|3613|3613|3608.5|3608|3615|3614|3607.5|3606.5|57095
1592552400000|2020-06-19 07:40:00|3609|3608.5|3617.5|3616.5|3620.5|3619.5|3609|3608|96705
1592552700000|2020-06-19 07:45:00|3618|3617|3618|3617|3619|3618.5|3613|3612|48333
1592553000000|2020-06-19 07:50:00|3618.5|3617.5|3612|3611|3618.5|3617.5|3611.5|3610|76675
1592553300000|2020-06-19 07:55:00|3611.5|3611.5|3620.5|3619.5|3622|3621|3611.5|3611.5|51228
1592553600000|2020-06-19 08:00:00|3620|3619|3628|3627|3630|3629|3616|3615|120418
1592553900000|2020-06-19 08:05:00|3627.5|3627.5|3626|3625|3630|3629|3623.5|3622.5|69824
1592554200000|2020-06-19 08:10:00|3625.5|3625.5|3621|3620.5|3629|3628|3620|3619|39951
1592554500000|2020-06-19 08:15:00|3621.5|3621|3622|3621|3627.5|3626.5|3621.5|3620.5|32641
1592554800000|2020-06-19 08:20:00|3621.5|3621.5|3621|3620|3622.5|3621.5|3615|3614|35612
1592555100000|2020-06-19 08:25:00|3620.5|3619.5|3618.5|3617.5|3621|3620.5|3615|3614.5|33155
1592555400000|2020-06-19 08:30:00|3619|3618|3614.5|3614|3619.5|3618.5|3614.5|3614|44867
1592555700000|2020-06-19 08:35:00|3614|3613.5|3612|3611|3616|3615.5|3611|3610.5|26875
1592556000000|2020-06-19 08:40:00|3612.5|3611.5|3618.5|3618|3619.5|3618.5|3612|3611.5|1059503
1592556300000|2020-06-19 08:45:00|3618|3617.5|3625|3624.5|3626.5|3626|3617|3616|51298
1592556600000|2020-06-19 08:50:00|3624.5|3624|3626|3625.5|3627|3626.5|3622.5|3622|1104673
1592556900000|2020-06-19 08:55:00|3626.5|3626|3630|3629|3630|3629.5|3625.5|3625|42329
1592557200000|2020-06-19 09:00:00|3630.5|3629.5|3634.5|3633.5|3635|3634.5|3630|3629.5|41444
1592557500000|2020-06-19 09:05:00|3635|3634|3633|3632.5|3636|3635|3632|3631.5|51110
1592557800000|2020-06-19 09:10:00|3633.5|3633|3640.5|3640|3641|3640.5|3633|3632.5|273655
1592558100000|2020-06-19 09:15:00|3641|3640.5|3644.5|3644|3652.5|3652|3641|3640|94182
1592558400000|2020-06-19 09:20:00|3645|3644.5|3648|3647|3652|3651.5|3643.5|3643|97812
1592558700000|2020-06-19 09:25:00|3648.5|3647.5|3647|3646|3651.5|3650.5|3645|3644|51334
1592559000000|2020-06-19 09:30:00|3646.5|3645.5|3646.5|3645.5|3648|3647.5|3643.5|3642.5|46096
1592559300000|2020-06-19 09:35:00|3646|3646|3647|3646.5|3654.5|3654|3646|3646|144214
1592559600000|2020-06-19 09:40:00|3646.5|3646|3637|3636|3650|3649.5|3636.5|3636|72261
1592559900000|2020-06-19 09:45:00|3637.5|3636.5|3628.5|3628|3638.5|3637.5|3623|3622|155934
1592560200000|2020-06-19 09:50:00|3629|3627.5|3636.5|3635.5|3657|3656.5|3626|3625|2764876
1592560500000|2020-06-19 09:55:00|3637|3636|3639|3638|3642|3641.5|3627.5|3626.5|2349287
1592560800000|2020-06-19 10:00:00|3639.5|3637.5|3631|3630.5|3640|3639.5|3627.5|3627|131371
1592561100000|2020-06-19 10:05:00|3630.5|3630|3636.5|3636|3638.5|3638|3628|3627|45055
1592561400000|2020-06-19 10:10:00|3636|3635.5|3626.5|3626|3639.5|3638.5|3626.5|3625.5|52006
1592561700000|2020-06-19 10:15:00|3626|3625.5|3630.5|3630|3633|3632|3625|3624.5|48920
1592562000000|2020-06-19 10:20:00|3631|3630.5|3630|3629|3633.5|3633|3629|3628.5|45180
1592562300000|2020-06-19 10:25:00|3630.5|3629.5|3631|3630.5|3632.5|3632|3628.5|3627.5|52193
1592562600000|2020-06-19 10:30:00|3630.5|3630|3626.5|3626|3631.5|3631|3625|3624.5|58536
1592562900000|2020-06-19 10:35:00|3627|3625.5|3627|3626|3631.5|3631|3625.5|3625|57609
1592563200000|2020-06-19 10:40:00|3626.5|3626.5|3625.5|3625|3627|3626.5|3624|3623.5|34290
1592563500000|2020-06-19 10:45:00|3626|3625.5|3629|3628.5|3631.5|3630|3623.5|3623|55040
1592563800000|2020-06-19 10:50:00|3629.5|3629|3619.5|3619|3632.5|3632|3619|3618.5|46793
1592564100000|2020-06-19 10:55:00|3620|3619.5|3620.5|3620|3621|3620|3616.5|3616|40245
1592564400000|2020-06-19 11:00:00|3621|3620.5|3621.5|3620.5|3623.5|3623|3616.5|3615.5|42527
1592564700000|2020-06-19 11:05:00|3621|3620|3617|3616.5|3623.5|3622.5|3617|3616.5|41649
1592565000000|2020-06-19 11:10:00|3616.5|3616|3618.5|3618|3620|3619|3615|3614|31982
1592565300000|2020-06-19 11:15:00|3618|3617.5|3617|3616.5|3618|3617.5|3614.5|3614|23599
1592565600000|2020-06-19 11:20:00|3617.5|3616|3611.5|3611|3617.5|3616|3611.5|3611|61415
1592565900000|2020-06-19 11:25:00|3611|3610.5|3613|3612.5|3614|3613|3610|3609.5|540501
1592566200000|2020-06-19 11:30:00|3613.5|3613|3616.5|3616|3616.5|3616|3613|3612.5|25310
1592566500000|2020-06-19 11:35:00|3616|3615.5|3611.5|3611|3617|3616|3610.5|3610|50827
1592566800000|2020-06-19 11:40:00|3611|3610.5|3608.5|3608|3613|3612.5|3608.5|3608|35997
1592567100000|2020-06-19 11:45:00|3609|3608.5|3609|3608.5|3612.5|3612|3608.5|3608|28780
1592567400000|2020-06-19 11:50:00|3609.5|3609|3613.5|3613|3614|3613.5|3608|3607.5|60184
1592567700000|2020-06-19 11:55:00|3617|3616.5|3625.5|3625|3626.5|3626|3616|3615|76877
1592568000000|2020-06-19 12:00:00|3626|3625.5|3624.5|3624|3629.5|3628.5|3623|3622|36613
1592568300000|2020-06-19 12:05:00|3625|3624.5|3629|3628.5|3632.5|3631.5|3621.5|3620.5|54749
1592568600000|2020-06-19 12:10:00|3628.5|3628|3626.5|3625.5|3633.5|3633|3624|3623|64762
1592568900000|2020-06-19 12:15:00|3627|3626|3628|3627.5|3631|3630.5|3626.5|3626|24343
1592569200000|2020-06-19 12:20:00|3628.5|3628|3622.5|3621.5|3628.5|3628|3621|3620|340206
1592569500000|2020-06-19 12:25:00|3622|3621|3627|3626|3627.5|3627|3620|3619.5|145717
1592569800000|2020-06-19 12:30:00|3626.5|3625.5|3632.5|3632|3633.5|3632.5|3625.5|3625|63499
1592570100000|2020-06-19 12:35:00|3633|3631.5|3632.5|3632|3635.5|3635|3632|3631|51604
1592570400000|2020-06-19 12:40:00|3633|3631.5|3635|3634.5|3637.5|3636.5|3632|3631.5|20185
1592570700000|2020-06-19 12:45:00|3635.5|3634|3634.5|3634|3637|3636.5|3634.5|3634|17584
1592571000000|2020-06-19 12:50:00|3635|3634.5|3632.5|3631.5|3635|3634.5|3630.5|3629.5|51128
1592571300000|2020-06-19 12:55:00|3632|3632|3629|3628|3634.5|3633.5|3628|3627.5|42890
1592571600000|2020-06-19 13:00:00|3628.5|3627.5|3625.5|3625|3629|3628|3624|3623.5|70599
1592571900000|2020-06-19 13:05:00|3625|3624.5|3625.5|3624.5|3628.5|3628|3621|3620|205296
1592572200000|2020-06-19 13:10:00|3626|3625|3619|3618.5|3628|3627|3618|3617.5|38749
1592572500000|2020-06-19 13:15:00|3618.5|3618|3628.5|3628|3628.5|3628|3617.5|3616|69156
1592572800000|2020-06-19 13:20:00|3628|3627.5|3630.5|3629.5|3631.5|3630.5|3627|3626.5|26455
1592573100000|2020-06-19 13:25:00|3631|3630|3632.5|3632|3633|3632|3627.5|3627|71094
1592573400000|2020-06-19 13:30:00|3633|3633|3621.5|3620|3635|3634.5|3619.5|3618.5|224581
1592573700000|2020-06-19 13:35:00|3622|3620.5|3616.5|3615.5|3623.5|3622.5|3616|3615.5|46640
1592574000000|2020-06-19 13:40:00|3617|3616|3611.5|3611|3619|3618|3608|3607|117044
1592574300000|2020-06-19 13:45:00|3612|3611.5|3613.5|3613|3615|3614|3603|3602|143008
1592574600000|2020-06-19 13:50:00|3614|3613.5|3615|3614.5|3616|3615.5|3610|3609|63698
1592574900000|2020-06-19 13:55:00|3614.5|3614|3604|3603.5|3619.5|3618.5|3601.5|3601|120766
1592575200000|2020-06-19 14:00:00|3604.5|3603|3611.5|3610.5|3612|3611|3601.5|3600.5|53561
1592575500000|2020-06-19 14:05:00|3611|3611|3616.5|3615.5|3617.5|3617|3608.5|3608|56606
1592575800000|2020-06-19 14:10:00|3616|3615|3622|3621|3623|3622.5|3610.5|3610|63343
1592576100000|2020-06-19 14:15:00|3622.5|3621.5|3629|3628|3629|3628|3621.5|3621|74445
1592576400000|2020-06-19 14:20:00|3628.5|3627.5|3626.5|3626|3629.5|3629|3621|3620.5|45474
1592576700000|2020-06-19 14:25:00|3625.5|3625|3614.5|3613.5|3626|3625|3611.5|3611|57163
1592577000000|2020-06-19 14:30:00|3615|3614|3608.5|3608|3615|3614|3603.5|3603|55185
1592577300000|2020-06-19 14:35:00|3609|3608.5|3607|3606|3611.5|3610.5|3604.5|3603.5|68474
1592577600000|2020-06-19 14:40:00|3606.5|3605.5|3605.5|3604.5|3608|3607.5|3601|3600.5|89733
1592577900000|2020-06-19 14:45:00|3606|3605|3608.5|3607.5|3609|3608.5|3599.5|3599|72156
1592578200000|2020-06-19 14:50:00|3608|3607|3611.5|3611|3611.5|3611|3602|3601|65170
1592578500000|2020-06-19 14:55:00|3611|3610.5|3602.5|3601.5|3611.5|3611|3596.5|3596|73248
1592578800000|2020-06-19 15:00:00|3603|3602|3603|3602.5|3606.5|3606|3598.5|3598|69538
1592579100000|2020-06-19 15:05:00|3602.5|3602|3600|3599|3606.5|3606|3598|3597.5|425896
1592579400000|2020-06-19 15:10:00|3600.5|3599.5|3601|3600.5|3605.5|3605|3598|3597.5|124273
1592579700000|2020-06-19 15:15:00|3601.5|3600|3594.5|3594|3604.5|3604|3594|3593.5|110574
1592580000000|2020-06-19 15:20:00|3594|3593.5|3597|3596|3598.5|3598|3587.5|3587|217348
1592580300000|2020-06-19 15:25:00|3597.5|3596.5|3596|3595.5|3600|3599.5|3591|3590.5|151575
1592809200000|2020-06-22 07:00:00|3540.5|3531|3518|3516|3540.5|3534|3514.5|3513|82162
1592809500000|2020-06-22 07:05:00|3518.5|3517|3509|3508|3519|3517.5|3500|3499|154644
1592809800000|2020-06-22 07:10:00|3508.5|3507.5|3509|3507.5|3513|3512.5|3500.5|3499|105606
1592810100000|2020-06-22 07:15:00|3509.5|3508|3506|3504.5|3513|3512|3492.5|3492|169842
1592810400000|2020-06-22 07:20:00|3506.5|3505|3517|3516|3525|3524|3506|3504.5|99301
1592810700000|2020-06-22 07:25:00|3516.5|3515.5|3525|3523.5|3529.5|3529|3514|3513|61854
1592811000000|2020-06-22 07:30:00|3524.5|3524|3547|3545.5|3548.5|3547.5|3522|3521|105828
1592811300000|2020-06-22 07:35:00|3547.5|3546|3539|3538|3548|3547|3539|3538|78118
1592811600000|2020-06-22 07:40:00|3539.5|3538.5|3537.5|3537|3547.5|3546.5|3536|3535.5|45774
1592811900000|2020-06-22 07:45:00|3538.5|3537.5|3553.5|3552.5|3557|3556.5|3537|3536.5|59194
1592812200000|2020-06-22 07:50:00|3553|3553|3552|3551|3557|3556.5|3543.5|3542.5|32072
1592812500000|2020-06-22 07:55:00|3552.5|3551.5|3548|3546|3557|3556|3546|3544.5|29370
1592812800000|2020-06-22 08:00:00|3547.5|3545.5|3537|3536|3549.5|3548.5|3537|3536|25886
1592813100000|2020-06-22 08:05:00|3537.5|3536.5|3544|3543|3550|3549|3537|3536|28100
1592813400000|2020-06-22 08:10:00|3543.5|3542.5|3533|3532|3548.5|3548|3532|3531.5|42013
1592813700000|2020-06-22 08:15:00|3533.5|3531.5|3530|3529|3536|3535|3528.5|3528|30337
1592814000000|2020-06-22 08:20:00|3529.5|3528.5|3534|3532.5|3540.5|3540|3529|3528.5|23280
1592814300000|2020-06-22 08:25:00|3533.5|3532|3538.5|3537.5|3539|3538|3530.5|3530|40466
1592814600000|2020-06-22 08:30:00|3538|3537|3542|3541|3544.5|3544|3534.5|3533.5|38876
1592814900000|2020-06-22 08:35:00|3542.5|3541.5|3560|3559|3564.5|3563.5|3541.5|3541|63493
1592815200000|2020-06-22 08:40:00|3560.5|3558.5|3563.5|3562.5|3564.5|3563.5|3554|3553|74128
1592815500000|2020-06-22 08:45:00|3564|3562|3561.5|3560.5|3565|3564|3559|3558|22204
1592815800000|2020-06-22 08:50:00|3561|3560|3563.5|3562.5|3564.5|3564|3558|3557.5|23808
1592816100000|2020-06-22 08:55:00|3563|3562|3566|3565|3566|3565|3558.5|3557.5|34718
1592816400000|2020-06-22 09:00:00|3565.5|3564.5|3571|3570|3573|3572.5|3563.5|3562.5|38385
1592816700000|2020-06-22 09:05:00|3570.5|3569.5|3567.5|3566.5|3577|3576|3566|3565|31569
1592817000000|2020-06-22 09:10:00|3568|3566|3559|3558.5|3568|3567.5|3558.5|3558|29939
1592817300000|2020-06-22 09:15:00|3559.5|3558|3558|3557|3564|3563.5|3557|3556|47876
1592817600000|2020-06-22 09:20:00|3557.5|3557.5|3560|3559|3561.5|3560.5|3555.5|3554.5|34535
1592817900000|2020-06-22 09:25:00|3559.5|3558.5|3557|3556|3563.5|3562.5|3555|3554|54179
1592818200000|2020-06-22 09:30:00|3557.5|3556.5|3551.5|3550.5|3559.5|3558.5|3551|3550|559396
1592818500000|2020-06-22 09:35:00|3551|3550|3544.5|3544|3551.5|3551|3544.5|3543.5|35194
1592818800000|2020-06-22 09:40:00|3545|3544.5|3544.5|3543.5|3550.5|3550|3544|3543|27090
1592819100000|2020-06-22 09:45:00|3544|3543|3540|3539|3547.5|3546.5|3539.5|3538.5|39784
1592819400000|2020-06-22 09:50:00|3539.5|3539.5|3536.5|3535.5|3541.5|3541|3535|3534|47973
1592819700000|2020-06-22 09:55:00|3537|3536|3535|3534|3539.5|3538.5|3532|3531.5|32645
1592820000000|2020-06-22 10:00:00|3535.5|3534.5|3545.5|3544.5|3547|3546|3535.5|3534.5|42309
1592820300000|2020-06-22 10:05:00|3546|3545|3546.5|3545.5|3553.5|3552.5|3545.5|3544.5|37677
1592820600000|2020-06-22 10:10:00|3547|3545|3535|3533.5|3547|3546|3533.5|3533|23588
1592820900000|2020-06-22 10:15:00|3534.5|3534|3529.5|3529|3535|3534|3528|3527.5|20708
1592821200000|2020-06-22 10:20:00|3530|3530|3528|3527.5|3533|3532|3527|3526.5|15678
1592821500000|2020-06-22 10:25:00|3527.5|3527|3524.5|3523.5|3528.5|3528|3523|3522|15713
1592821800000|2020-06-22 10:30:00|3524|3524|3528|3527|3529.5|3528.5|3524|3523.5|12991
1592822100000|2020-06-22 10:35:00|3528.5|3527.5|3529|3528.5|3531|3530|3526|3525|13419
1592822400000|2020-06-22 10:40:00|3528.5|3528|3531.5|3531|3533|3532.5|3528.5|3528|26844
1592822700000|2020-06-22 10:45:00|3532|3530.5|3522|3521|3532|3531|3522|3521|24534
1592823000000|2020-06-22 10:50:00|3521.5|3521.5|3514.5|3513.5|3524|3523|3512.5|3512|56839
1592823300000|2020-06-22 10:55:00|3514|3513|3514|3513|3516.5|3515.5|3508|3507.5|42187
1592823600000|2020-06-22 11:00:00|3513.5|3512.5|3509.5|3509|3517.5|3516.5|3508|3507|24018
1592823900000|2020-06-22 11:05:00|3510|3509.5|3509|3508|3512.5|3511.5|3506|3505|62055
1592824200000|2020-06-22 11:10:00|3508.5|3507.5|3510|3509|3512|3511.5|3505.5|3505|70765
1592824500000|2020-06-22 11:15:00|3510.5|3509.5|3514|3513|3518.5|3518|3510|3509|20921
1592824800000|2020-06-22 11:20:00|3513.5|3512.5|3516|3515|3519.5|3518.5|3512.5|3512|16914
1592825100000|2020-06-22 11:25:00|3515.5|3514.5|3515.5|3514.5|3518.5|3517.5|3513.5|3513|21808
1592825400000|2020-06-22 11:30:00|3515|3514|3512.5|3512|3517|3516|3510|3509|19576
1592825700000|2020-06-22 11:35:00|3513|3512.5|3524|3523|3526|3525|3513|3512.5|18673
1592826000000|2020-06-22 11:40:00|3523.5|3522.5|3517|3516|3524|3522.5|3515.5|3515|85110
1592826300000|2020-06-22 11:45:00|3516.5|3516.5|3520|3519.5|3520.5|3520|3516.5|3516|32133
1592826600000|2020-06-22 11:50:00|3520.5|3520|3521|3520|3523|3522.5|3519|3518|20506
1592826900000|2020-06-22 11:55:00|3520.5|3520.5|3527|3526|3527|3526.5|3519.5|3519|15544
1592827200000|2020-06-22 12:00:00|3526.5|3526.5|3527|3525.5|3532|3531|3525|3524.5|48069
1592827500000|2020-06-22 12:05:00|3526.5|3526|3524|3523|3527.5|3526.5|3523|3522|20928
1592827800000|2020-06-22 12:10:00|3524.5|3523.5|3525.5|3525|3530.5|3530|3519.5|3519|49409
1592828100000|2020-06-22 12:15:00|3526|3524.5|3531|3530|3533|3532.5|3524.5|3524|20185
1592828400000|2020-06-22 12:20:00|3530.5|3529.5|3533|3532.5|3534.5|3533.5|3529.5|3529|24639
1592828700000|2020-06-22 12:25:00|3533.5|3532|3532|3530.5|3533.5|3532.5|3530|3529.5|22918
1592829000000|2020-06-22 12:30:00|3532.5|3531|3532.5|3531.5|3533|3532.5|3529.5|3529|17761
1592829300000|2020-06-22 12:35:00|3533|3532|3530|3529|3533|3532|3528|3527|19710
1592829600000|2020-06-22 12:40:00|3529.5|3529.5|3529.5|3529|3531.5|3531|3528|3527|11077
1592829900000|2020-06-22 12:45:00|3529|3528.5|3531|3530|3533|3532.5|3528|3527.5|26517
1592830200000|2020-06-22 12:50:00|3531.5|3530.5|3528.5|3528|3531.5|3530.5|3527|3526.5|27001
1592830500000|2020-06-22 12:55:00|3529|3528.5|3533.5|3533|3534|3533|3527.5|3527|22475
1592830800000|2020-06-22 13:00:00|3533|3532.5|3540|3539|3543|3542.5|3533|3532.5|28422
1592831100000|2020-06-22 13:05:00|3539.5|3538.5|3539.5|3538.5|3541|3540.5|3535|3534|37025
1592831400000|2020-06-22 13:10:00|3540|3539|3543.5|3542.5|3544|3543.5|3537.5|3537|38585
1592831700000|2020-06-22 13:15:00|3543|3542|3541.5|3540.5|3543.5|3542.5|3536.5|3536|22874
1592832000000|2020-06-22 13:20:00|3542|3541|3544.5|3544|3545|3544|3541|3540|23586
1592832300000|2020-06-22 13:25:00|3545|3544.5|3545.5|3545|3548|3547.5|3544|3543|12225
1592832600000|2020-06-22 13:30:00|3545|3544.5|3530|3529|3548.5|3548|3525.5|3525|88757
1592832900000|2020-06-22 13:35:00|3530.5|3529.5|3528.5|3527.5|3532.5|3532|3524.5|3524|76140
1592833200000|2020-06-22 13:40:00|3528|3528|3542|3541|3542|3541.5|3526|3525|69757
1592833500000|2020-06-22 13:45:00|3541.5|3540.5|3551.5|3550.5|3552|3551.5|3538|3537|51191
1592833800000|2020-06-22 13:50:00|3551|3550|3550|3549.5|3554|3553.5|3546|3545|36521
1592834100000|2020-06-22 13:55:00|3549.5|3549|3548|3546.5|3560|3559|3546.5|3545|77549
1592834400000|2020-06-22 14:00:00|3548.5|3547|3549|3547.5|3554|3553.5|3537|3536.5|39557
1592834700000|2020-06-22 14:05:00|3548.5|3548|3548|3547.5|3555|3554.5|3543|3542|38372
1592835000000|2020-06-22 14:10:00|3548.5|3547|3550.5|3549.5|3554.5|3554|3544|3543.5|58566
1592835300000|2020-06-22 14:15:00|3551|3550|3540|3539|3552|3551.5|3538|3537|56930
1592835600000|2020-06-22 14:20:00|3540.5|3539.5|3543.5|3542.5|3548.5|3547.5|3539|3538|50186
1592835900000|2020-06-22 14:25:00|3543|3542|3545|3544|3552.5|3551|3542.5|3541.5|53127
1592836200000|2020-06-22 14:30:00|3545.5|3544.5|3535.5|3535|3546|3545|3534.5|3534|58026
1592836500000|2020-06-22 14:35:00|3536|3535.5|3538.5|3537.5|3540|3539.5|3533.5|3532.5|44875
1592836800000|2020-06-22 14:40:00|3539|3538|3532|3531.5|3540|3539.5|3530.5|3530|63314
1592837100000|2020-06-22 14:45:00|3532.5|3532|3529|3528|3538|3537|3528.5|3528|38461
1592837400000|2020-06-22 14:50:00|3528.5|3528.5|3527.5|3526.5|3533.5|3533|3525.5|3525|58102
1592837700000|2020-06-22 14:55:00|3528|3527|3521.5|3521|3530|3529|3521.5|3521|73535
1592838000000|2020-06-22 15:00:00|3522|3521.5|3522|3521.5|3525|3524.5|3519|3518|79189
1592838300000|2020-06-22 15:05:00|3521.5|3521|3522.5|3522|3526.5|3526|3520|3519|68984
1592838600000|2020-06-22 15:10:00|3523|3522.5|3529|3528.5|3532|3531.5|3521|3520.5|105054
1592838900000|2020-06-22 15:15:00|3529.5|3529|3523.5|3523|3533|3532.5|3522.5|3522|99414
1592839200000|2020-06-22 15:20:00|3524|3522.5|3529.5|3529|3532.5|3532|3522|3521.5|65029
1592839500000|2020-06-22 15:25:00|3530|3529.5|3527|3526|3532|3531|3523|3522.5|98746
1592895600000|2020-06-23 07:00:00|3547.5|3545.5|3541|3538.5|3554.5|3552|3540.5|3538|73157
1592895900000|2020-06-23 07:05:00|3541.5|3539.5|3553|3551.5|3555.5|3554|3526|3525|130929
1592896200000|2020-06-23 07:10:00|3553.5|3552|3560|3558.5|3561.5|3559.5|3549|3548|55472
1592896500000|2020-06-23 07:15:00|3560.5|3559|3577.5|3576|3587.5|3585.5|3560.5|3559|98528
1592896800000|2020-06-23 07:20:00|3577|3575.5|3580|3578|3583|3581|3571|3570|78367
1592897100000|2020-06-23 07:25:00|3579.5|3577.5|3598.5|3597|3601|3600|3578|3576.5|58376
1592897400000|2020-06-23 07:30:00|3598|3596.5|3602.5|3601.5|3608.5|3607.5|3589|3587|47110
1592897700000|2020-06-23 07:35:00|3602|3602|3592|3591|3605|3604|3590|3589|30026
1592898000000|2020-06-23 07:40:00|3592.5|3591.5|3599.5|3598|3601.5|3600|3591|3590|41499
1592898300000|2020-06-23 07:45:00|3599|3597.5|3594.5|3593.5|3599.5|3598|3592.5|3592|25217
1592898600000|2020-06-23 07:50:00|3595|3594|3613.5|3612.5|3615|3614.5|3594.5|3593.5|127647
1592898900000|2020-06-23 07:55:00|3613|3612|3621|3620.5|3621.5|3620.5|3612.5|3612|50317
1592899200000|2020-06-23 08:00:00|3620.5|3620|3612|3611|3622.5|3621.5|3603.5|3602|61492
1592899500000|2020-06-23 08:05:00|3612.5|3611.5|3609.5|3609|3617.5|3616.5|3607.5|3606.5|45069
1592899800000|2020-06-23 08:10:00|3609|3608.5|3613.5|3613|3617|3616|3608|3607.5|58717
1592900100000|2020-06-23 08:15:00|3613|3612.5|3605.5|3605|3616|3614.5|3603.5|3603|57146
1592900400000|2020-06-23 08:20:00|3605|3604.5|3607.5|3607|3609.5|3608.5|3602.5|3602|32937
1592900700000|2020-06-23 08:25:00|3607|3606.5|3613.5|3612.5|3618|3617|3607|3606|54381
1592901000000|2020-06-23 08:30:00|3614|3613|3609|3607.5|3618|3617.5|3607|3606|42643
1592901300000|2020-06-23 08:35:00|3608.5|3608|3606|3605|3609.5|3609|3602.5|3601.5|34079
1592901600000|2020-06-23 08:40:00|3605.5|3605.5|3608|3607|3610|3609|3604.5|3604|26897
1592901900000|2020-06-23 08:45:00|3608.5|3607.5|3608.5|3607.5|3611.5|3611|3602.5|3602|25284
1592902200000|2020-06-23 08:50:00|3608|3607|3608|3607.5|3611.5|3610.5|3604.5|3603.5|38688
1592902500000|2020-06-23 08:55:00|3608.5|3607|3601.5|3600.5|3609.5|3609|3601|3600|21864
1592902800000|2020-06-23 09:00:00|3601|3600|3604.5|3604|3605|3604|3595|3594|33377
1592903100000|2020-06-23 09:05:00|3605|3604.5|3604.5|3604|3608|3607|3603|3602.5|16435
1592903400000|2020-06-23 09:10:00|3605|3604.5|3598.5|3597.5|3605.5|3605|3598|3597.5|33395
1592903700000|2020-06-23 09:15:00|3598|3597|3596|3595.5|3602|3601|3596|3595|26752
1592904000000|2020-06-23 09:20:00|3595.5|3595|3602|3601|3604.5|3604|3595.5|3595|45147
1592904300000|2020-06-23 09:25:00|3601.5|3601.5|3614.5|3613.5|3615|3614.5|3600.5|3600|45634
1592904600000|2020-06-23 09:30:00|3614|3614|3616|3615|3618.5|3617.5|3610|3609|52904
1592904900000|2020-06-23 09:35:00|3615.5|3615.5|3618|3617|3618.5|3618|3614.5|3613.5|44364
1592905200000|2020-06-23 09:40:00|3617.5|3617.5|3621.5|3620.5|3622|3621.5|3617|3616.5|61597
1592905500000|2020-06-23 09:45:00|3621|3620|3620|3619|3621|3620|3616|3615.5|17126
1592905800000|2020-06-23 09:50:00|3619.5|3618.5|3616.5|3615.5|3619.5|3618.5|3616|3615.5|15624
1592906100000|2020-06-23 09:55:00|3616|3616|3612.5|3612|3616|3616|3611|3610|1041891
1592906400000|2020-06-23 10:00:00|3613|3611.5|3615|3614|3615.5|3615|3609.5|3608.5|33242
1592906700000|2020-06-23 10:05:00|3614.5|3613.5|3618.5|3617.5|3620|3619.5|3613.5|3612.5|60816
1592907000000|2020-06-23 10:10:00|3619|3618|3629|3628|3631.5|3630.5|3617.5|3617|73351
1592907300000|2020-06-23 10:15:00|3629.5|3628.5|3637.5|3636.5|3638|3637|3623.5|3622.5|131542
1592907600000|2020-06-23 10:20:00|3637|3636|3625|3623.5|3639|3638|3623|3622.5|24378
1592907900000|2020-06-23 10:25:00|3624.5|3623|3632.5|3632|3634.5|3633.5|3622|3621|27297
1592908200000|2020-06-23 10:30:00|3632|3631.5|3626.5|3625.5|3632|3632|3622.5|3622|55938
1592908500000|2020-06-23 10:35:00|3625.5|3625|3619|3618.5|3627|3626.5|3617|3616.5|68894
1592908800000|2020-06-23 10:40:00|3618.5|3618|3618.5|3618|3622|3621|3617.5|3617|39238
1592909100000|2020-06-23 10:45:00|3619|3617.5|3622|3621|3623|3622.5|3616.5|3616|36262
1592909400000|2020-06-23 10:50:00|3621.5|3620.5|3625.5|3624.5|3626|3625|3617.5|3616.5|51725
1592909700000|2020-06-23 10:55:00|3625|3624|3624|3623.5|3625|3624|3619.5|3618.5|26310
1592910000000|2020-06-23 11:00:00|3623.5|3623|3616|3615|3624|3623.5|3612.5|3611.5|36598
1592910300000|2020-06-23 11:05:00|3615.5|3614.5|3614.5|3613.5|3618|3617.5|3613.5|3613|77252
1592910600000|2020-06-23 11:10:00|3614|3613|3614|3613.5|3617|3616.5|3613.5|3612.5|18133
1592910900000|2020-06-23 11:15:00|3613.5|3613|3618|3617.5|3620.5|3619.5|3611.5|3611|59668
1592911200000|2020-06-23 11:20:00|3617.5|3617|3620|3619.5|3622|3621|3616|3615.5|336952
1592911500000|2020-06-23 11:25:00|3620.5|3619|3617|3616|3621.5|3621|3615|3614.5|28534
1592911800000|2020-06-23 11:30:00|3617.5|3616.5|3618.5|3618|3620.5|3620|3614.5|3614|36961
1592912100000|2020-06-23 11:35:00|3618|3617.5|3629.5|3628.5|3630|3629.5|3617.5|3617|37519
1592912400000|2020-06-23 11:40:00|3629|3628|3623|3622|3631|3630.5|3622|3621|40689
1592912700000|2020-06-23 11:45:00|3623.5|3622.5|3625.5|3624.5|3628|3627.5|3622|3621.5|30222
1592913000000|2020-06-23 11:50:00|3625|3624|3620|3619|3627|3626|3618|3617.5|52529
1592913300000|2020-06-23 11:55:00|3619.5|3619.5|3629|3628|3630|3628.5|3618.5|3618|57625
1592913600000|2020-06-23 12:00:00|3628.5|3627.5|3631|3630|3632|3631.5|3626|3625.5|161491
1592913900000|2020-06-23 12:05:00|3630.5|3630.5|3638|3637|3640.5|3640|3628.5|3627.5|76593
1592914200000|2020-06-23 12:10:00|3638.5|3637.5|3641.5|3640.5|3642|3641|3635.5|3635|25783
1592914500000|2020-06-23 12:15:00|3641|3640|3634|3633|3642.5|3642|3633.5|3632.5|53865
1592914800000|2020-06-23 12:20:00|3633.5|3632.5|3634|3633|3634.5|3634|3630.5|3630|21000
1592915100000|2020-06-23 12:25:00|3633.5|3632.5|3628|3627|3634.5|3634|3627.5|3627|24367
1592915400000|2020-06-23 12:30:00|3627.5|3626.5|3625.5|3625|3630|3629.5|3623.5|3622.5|37918
1592915700000|2020-06-23 12:35:00|3625|3624.5|3627|3626|3632|3631|3625|3624.5|35198
1592916000000|2020-06-23 12:40:00|3627.5|3625.5|3624|3623.5|3628|3627|3624|3623|348035
1592916300000|2020-06-23 12:45:00|3624.5|3624|3622.5|3622|3626|3625|3621.5|3621|60750
1592916600000|2020-06-23 12:50:00|3622|3621.5|3621|3620|3623|3622.5|3618.5|3618|61140
1592916900000|2020-06-23 12:55:00|3621.5|3620.5|3626|3625|3627.5|3627|3621|3620|104045
1592917200000|2020-06-23 13:00:00|3626.5|3625.5|3624.5|3623.5|3629|3628.5|3623.5|3623|35059
1592917500000|2020-06-23 13:05:00|3624|3623|3622|3621.5|3627.5|3627|3620|3619.5|38370
1592917800000|2020-06-23 13:10:00|3622.5|3622|3616|3615|3623.5|3623|3615|3614.5|39654
1592918100000|2020-06-23 13:15:00|3616.5|3615.5|3611.5|3610.5|3617.5|3616.5|3611|3610|50339
1592918400000|2020-06-23 13:20:00|3611|3610|3605.5|3605|3612|3611|3605.5|3605|35572
1592918700000|2020-06-23 13:25:00|3605|3604.5|3609.5|3609|3610.5|3610|3604|3603.5|45321
1592919000000|2020-06-23 13:30:00|3610|3609.5|3613.5|3612.5|3615|3614|3598.5|3598|117235
1592919300000|2020-06-23 13:35:00|3613|3612|3616|3615.5|3618.5|3617.5|3608.5|3608|92555
1592919600000|2020-06-23 13:40:00|3616.5|3616|3616|3615|3617.5|3616.5|3612|3611|80478
1592919900000|2020-06-23 13:45:00|3615.5|3614.5|3609|3608|3616.5|3615.5|3607.5|3606.5|615005
1592920200000|2020-06-23 13:50:00|3608.5|3608.5|3597|3596|3609|3608.5|3594.5|3594|117658
1592920500000|2020-06-23 13:55:00|3596.5|3596.5|3598.5|3597.5|3599.5|3599|3590.5|3589.5|116403
1592920800000|2020-06-23 14:00:00|3598|3597|3596.5|3595.5|3602.5|3602|3590.5|3590|70868
1592921100000|2020-06-23 14:05:00|3596|3595|3592.5|3591.5|3599|3598|3588|3587.5|71447
1592921400000|2020-06-23 14:10:00|3592|3591|3588.5|3587.5|3593|3592|3584.5|3583.5|84861
1592921700000|2020-06-23 14:15:00|3589|3588|3589|3588.5|3592.5|3591.5|3585.5|3584.5|60400
1592922000000|2020-06-23 14:20:00|3589.5|3589|3594.5|3594|3595|3594.5|3585|3584.5|56753
1592922300000|2020-06-23 14:25:00|3595|3593.5|3603|3602.5|3606|3604.5|3594.5|3593.5|66342
1592922600000|2020-06-23 14:30:00|3603.5|3603|3589.5|3588.5|3604|3603|3589.5|3588.5|65021
1592922900000|2020-06-23 14:35:00|3589|3588|3594.5|3594|3596.5|3596|3588.5|3587.5|75547
1592923200000|2020-06-23 14:40:00|3594|3593.5|3591|3590.5|3597.5|3597|3589|3588|370006
1592923500000|2020-06-23 14:45:00|3590.5|3590|3582.5|3581.5|3590.5|3590.5|3576.5|3575.5|342456
1592923800000|2020-06-23 14:50:00|3582|3581|3589|3588.5|3590.5|3589.5|3578|3577.5|89835
1592924100000|2020-06-23 14:55:00|3588.5|3588|3592.5|3591.5|3594|3592.5|3586|3585.5|51376
1592924400000|2020-06-23 15:00:00|3592|3591|3605.5|3604.5|3606.5|3606|3588.5|3587.5|65148
1592924700000|2020-06-23 15:05:00|3605|3604|3608.5|3608|3611|3610.5|3600.5|3600|72131
1592925000000|2020-06-23 15:10:00|3608|3607.5|3608.5|3607.5|3611|3610.5|3607|3606|94269
1592925300000|2020-06-23 15:15:00|3608|3607|3611.5|3611|3617|3616|3607|3606.5|129857
1592925600000|2020-06-23 15:20:00|3612|3611.5|3623|3622|3624|3623.5|3611.5|3611|204433
1592925900000|2020-06-23 15:25:00|3622.5|3622.5|3620.5|3619.5|3627.5|3627|3618|3617|167515
1592982000000|2020-06-24 07:00:00|3606|3604|3613|3610.5|3619|3618|3592|3591|90585
1592982300000|2020-06-24 07:05:00|3614|3611|3629.5|3628|3633|3630.5|3614|3611|48623
1592982600000|2020-06-24 07:10:00|3630|3627.5|3625|3624|3634|3632|3620.5|3619|99156
1592982900000|2020-06-24 07:15:00|3624.5|3623.5|3604.5|3602.5|3627.5|3626.5|3603.5|3602|56710
1592983200000|2020-06-24 07:20:00|3604|3603.5|3601|3599.5|3610.5|3608.5|3591.5|3590.5|65462
1592983500000|2020-06-24 07:25:00|3601.5|3600|3597.5|3596.5|3605.5|3604.5|3596.5|3595|26234
1592983800000|2020-06-24 07:30:00|3598|3597|3599.5|3598.5|3604|3603.5|3593.5|3592.5|28829
1592984100000|2020-06-24 07:35:00|3599|3598|3575|3573.5|3604|3603|3573.5|3573|61457
1592984400000|2020-06-24 07:40:00|3574.5|3573|3565.5|3564.5|3576.5|3575.5|3561|3560|83532
1592984700000|2020-06-24 07:45:00|3566|3565|3570|3569|3571.5|3569.5|3562|3561|57425
1592985000000|2020-06-24 07:50:00|3569.5|3568.5|3575|3574|3577.5|3576|3562|3561|55936
1592985300000|2020-06-24 07:55:00|3574.5|3573.5|3576|3574.5|3583.5|3583|3571|3570|49594
1592985600000|2020-06-24 08:00:00|3576.5|3575|3568.5|3567.5|3579|3577.5|3562|3561.5|48048
1592985900000|2020-06-24 08:05:00|3568|3567|3551.5|3550.5|3568|3567|3546|3545.5|84674
1592986200000|2020-06-24 08:10:00|3551|3550|3551|3549.5|3557|3555.5|3548.5|3548|31135
1592986500000|2020-06-24 08:15:00|3550.5|3549|3551.5|3550.5|3558|3556.5|3542.5|3542|51379
1592986800000|2020-06-24 08:20:00|3551|3550|3562|3561|3562|3561|3543.5|3543|55152
1592987100000|2020-06-24 08:25:00|3562.5|3561.5|3562|3561|3564.5|3563|3557.5|3557|29894
1592987400000|2020-06-24 08:30:00|3561.5|3560.5|3563|3561.5|3566|3565|3558|3557|32409
1592987700000|2020-06-24 08:35:00|3562.5|3562|3567|3566|3570.5|3568.5|3562|3560.5|37472
1592988000000|2020-06-24 08:40:00|3566.5|3565.5|3566.5|3565.5|3569|3567.5|3563|3562.5|23247
1592988300000|2020-06-24 08:45:00|3567|3566|3572|3571|3576.5|3575|3565|3564.5|36266
1592988600000|2020-06-24 08:50:00|3571.5|3570.5|3571.5|3570.5|3579|3578.5|3570|3568.5|39598
1592988900000|2020-06-24 08:55:00|3572|3571|3574.5|3574|3580|3579.5|3571.5|3571|20761
1592989200000|2020-06-24 09:00:00|3575|3573.5|3580|3579|3581.5|3581|3573.5|3573|18003
1592989500000|2020-06-24 09:05:00|3579.5|3578.5|3576|3575.5|3580|3578.5|3574|3573|13132
1592989800000|2020-06-24 09:10:00|3575.5|3575|3554.5|3553.5|3577|3576.5|3551|3550.5|73128
1592990100000|2020-06-24 09:15:00|3555|3554|3553|3552|3559|3558.5|3550.5|3550|42256
1592990400000|2020-06-24 09:20:00|3552.5|3551.5|3560|3559|3562|3560.5|3550|3549|74870
1592990700000|2020-06-24 09:25:00|3559.5|3558.5|3555|3554|3566.5|3565.5|3555|3554|38769
1592991000000|2020-06-24 09:30:00|3554.5|3553.5|3564.5|3563.5|3564.5|3563.5|3551|3550.5|31520
1592991300000|2020-06-24 09:35:00|3564|3563|3559|3558|3566|3565|3557.5|3556|40132
1592991600000|2020-06-24 09:40:00|3559.5|3558.5|3552.5|3551.5|3559.5|3559|3550|3549|24086
1592991900000|2020-06-24 09:45:00|3552|3552|3560.5|3559.5|3561|3560|3552|3551.5|21915
1592992200000|2020-06-24 09:50:00|3560|3560|3561.5|3560|3563.5|3563|3558.5|3557|32771
1592992500000|2020-06-24 09:55:00|3561|3560.5|3559.5|3558.5|3563.5|3563|3555|3554.5|20024
1592992800000|2020-06-24 10:00:00|3560|3559|3560.5|3559.5|3562|3561.5|3557|3556.5|13454
1592993100000|2020-06-24 10:05:00|3561|3560|3562.5|3561.5|3565|3563.5|3558.5|3557|19833
1592993400000|2020-06-24 10:10:00|3562|3562|3554.5|3553.5|3563|3562|3553|3552|25598
1592993700000|2020-06-24 10:15:00|3555|3554|3563.5|3563|3565|3564|3553|3552.5|15790
1592994000000|2020-06-24 10:20:00|3564|3563.5|3569.5|3568.5|3571|3570.5|3563.5|3563|28852
1592994300000|2020-06-24 10:25:00|3569|3568|3567|3566|3570.5|3569.5|3564.5|3563.5|16593
1592994600000|2020-06-24 10:30:00|3566.5|3565.5|3570|3569|3571|3570|3566|3565.5|14738
1592994900000|2020-06-24 10:35:00|3570.5|3569.5|3572|3571.5|3574|3573.5|3568|3567|14469
1592995200000|2020-06-24 10:40:00|3571.5|3571|3572|3571|3576.5|3576|3571.5|3570.5|42220
1592995500000|2020-06-24 10:45:00|3571.5|3570.5|3574.5|3573.5|3576|3575|3569.5|3568.5|15936
1592995800000|2020-06-24 10:50:00|3574|3573|3561|3560|3574|3573|3561|3560|38771
1592996100000|2020-06-24 10:55:00|3561.5|3560.5|3561.5|3560.5|3563.5|3562.5|3558|3557|14270
1592996400000|2020-06-24 11:00:00|3562|3561|3564|3563|3566|3565.5|3560|3559|16635
1592996700000|2020-06-24 11:05:00|3564.5|3563.5|3567|3566|3567|3566.5|3562|3561.5|9406
1592997000000|2020-06-24 11:10:00|3567.5|3566.5|3573|3572|3573|3572|3567|3566.5|35594
1592997300000|2020-06-24 11:15:00|3572.5|3572.5|3573|3572|3575|3574|3570.5|3570|21293
1592997600000|2020-06-24 11:20:00|3573.5|3572.5|3570.5|3569.5|3575|3574.5|3569|3568|30679
1592997900000|2020-06-24 11:25:00|3570|3569|3569.5|3568.5|3570|3569.5|3567|3566|6647
1592998200000|2020-06-24 11:30:00|3570|3569.5|3565.5|3564.5|3570.5|3569.5|3563|3562|13984
1592998500000|2020-06-24 11:35:00|3566|3565|3562|3561|3568|3567.5|3561.5|3561|22056
1592998800000|2020-06-24 11:40:00|3562.5|3561.5|3561|3560|3564.5|3563.5|3559.5|3558.5|12936
1592999100000|2020-06-24 11:45:00|3561.5|3560.5|3561.5|3561|3563|3562|3559|3558|14369
1592999400000|2020-06-24 11:50:00|3561|3560.5|3566.5|3566|3568.5|3567.5|3560.5|3560|22468
1592999700000|2020-06-24 11:55:00|3566|3565.5|3568|3567|3569.5|3569|3564.5|3563|43934
1593000000000|2020-06-24 12:00:00|3567.5|3567.5|3565|3564.5|3568.5|3568|3564.5|3564|29968
1593000300000|2020-06-24 12:05:00|3565.5|3565|3558|3557.5|3565.5|3565|3558|3557|17891
1593000600000|2020-06-24 12:10:00|3557.5|3557|3564.5|3563.5|3566.5|3566|3557.5|3557|28231
1593000900000|2020-06-24 12:15:00|3564|3563|3567|3566|3571.5|3570.5|3562.5|3562|34501
1593001200000|2020-06-24 12:20:00|3566.5|3565.5|3564|3562.5|3567|3566|3562|3561|8140
1593001500000|2020-06-24 12:25:00|3563.5|3563|3559.5|3558.5|3563.5|3563|3558.5|3558|53978
1593001800000|2020-06-24 12:30:00|3560|3558|3553.5|3552.5|3561|3560|3553|3552|15211
1593002100000|2020-06-24 12:35:00|3553|3552|3549.5|3549|3555|3554.5|3548.5|3547.5|52682
1593002400000|2020-06-24 12:40:00|3549|3548.5|3551|3550|3551|3550.5|3548|3547|21898
1593002700000|2020-06-24 12:45:00|3550.5|3549.5|3556.5|3556|3556.5|3556|3550|3549.5|32903
1593003000000|2020-06-24 12:50:00|3557|3556.5|3561.5|3561|3562.5|3561.5|3555|3554.5|37696
1593003300000|2020-06-24 12:55:00|3562|3561.5|3566.5|3565|3567|3566.5|3561|3560.5|11106
1593003600000|2020-06-24 13:00:00|3566|3564.5|3570|3569|3574|3572.5|3564.5|3563.5|39228
1593003900000|2020-06-24 13:05:00|3570.5|3569.5|3570.5|3569|3572.5|3571.5|3568.5|3567.5|26668
1593004200000|2020-06-24 13:10:00|3570|3568.5|3562.5|3562|3570.5|3569.5|3561.5|3561|28919
1593004500000|2020-06-24 13:15:00|3562|3561.5|3556.5|3555.5|3563.5|3563|3556|3555.5|51698
1593004800000|2020-06-24 13:20:00|3556|3556|3563|3562|3563|3562.5|3555.5|3555|43285
1593005100000|2020-06-24 13:25:00|3563.5|3562.5|3566|3565|3567.5|3566.5|3562.5|3561.5|18227
1593005400000|2020-06-24 13:30:00|3565.5|3564.5|3551|3550|3565.5|3564.5|3549|3548.5|92445
1593005700000|2020-06-24 13:35:00|3551.5|3550.5|3561.5|3561|3565|3564.5|3551|3550|55328
1593006000000|2020-06-24 13:40:00|3562|3561.5|3566.5|3565.5|3569|3567.5|3558|3557|34826
1593006300000|2020-06-24 13:45:00|3566|3565|3546.5|3546|3568.5|3567|3546|3545.5|58009
1593006600000|2020-06-24 13:50:00|3547|3545.5|3545|3544|3551|3549.5|3541|3540.5|75119
1593006900000|2020-06-24 13:55:00|3544.5|3543.5|3538.5|3537.5|3547|3546.5|3536.5|3536|39207
1593007200000|2020-06-24 14:00:00|3538|3537|3539.5|3538.5|3542|3541.5|3533.5|3532|53626
1593007500000|2020-06-24 14:05:00|3540|3539|3537|3536|3550|3549|3536.5|3535.5|74516
1593007800000|2020-06-24 14:10:00|3537.5|3536.5|3543|3542.5|3545|3544|3535.5|3535|101740
1593008100000|2020-06-24 14:15:00|3543.5|3543|3536.5|3535.5|3544.5|3543.5|3531|3530.5|87584
1593008400000|2020-06-24 14:20:00|3536|3535|3545|3544.5|3545.5|3545|3534.5|3533.5|26155
1593008700000|2020-06-24 14:25:00|3544.5|3544|3547|3546|3547|3546.5|3536.5|3535.5|32934
1593009000000|2020-06-24 14:30:00|3546.5|3545.5|3532|3531|3546.5|3546|3526.5|3526|117071
1593009300000|2020-06-24 14:35:00|3532.5|3531.5|3527.5|3527|3542|3541.5|3521.5|3521|124784
1593009600000|2020-06-24 14:40:00|3528|3527.5|3523|3522|3530|3529|3522.5|3522|78967
1593009900000|2020-06-24 14:45:00|3523.5|3522.5|3522|3521.5|3525.5|3525|3520.5|3519.5|172919
1593010200000|2020-06-24 14:50:00|3522.5|3521|3512.5|3511|3526.5|3526|3512|3511|109805
1593010500000|2020-06-24 14:55:00|3513|3511.5|3514|3513|3517|3516.5|3509|3508.5|127608
1593010800000|2020-06-24 15:00:00|3513.5|3512.5|3522|3521|3528|3526.5|3512|3511.5|128489
1593011100000|2020-06-24 15:05:00|3521.5|3520.5|3510.5|3510|3524.5|3523.5|3509.5|3508.5|123901
1593011400000|2020-06-24 15:10:00|3510|3509.5|3503.5|3502.5|3512.5|3512|3503|3502.5|128933
1593011700000|2020-06-24 15:15:00|3504|3502|3496.5|3495.5|3506|3505|3494.5|3494|234189
1593012000000|2020-06-24 15:20:00|3496|3495|3501.5|3500.5|3509.5|3509|3495.5|3494.5|134027
1593012300000|2020-06-24 15:25:00|3501|3501|3499.5|3498.5|3503|3502.5|3496.5|3495.5|125795
1593068400000|2020-06-25 07:00:00|3453|3449|3462.5|3458.5|3473|3466.5|3444.5|3443|63527
1593068700000|2020-06-25 07:05:00|3462|3460|3462.5|3460|3477|3474.5|3461.5|3460|60994
1593069000000|2020-06-25 07:10:00|3461.5|3460.5|3435|3432|3462|3460.5|3420|3419|273133
1593069300000|2020-06-25 07:15:00|3434.5|3431.5|3427|3425.5|3436|3434.5|3420.5|3419|110198
1593069600000|2020-06-25 07:20:00|3427.5|3425|3424.5|3423|3432.5|3430|3418.5|3417.5|104966
1593069900000|2020-06-25 07:25:00|3424|3422.5|3443|3441.5|3445|3443.5|3422.5|3421.5|96920
1593070200000|2020-06-25 07:30:00|3442.5|3442|3440|3438.5|3447|3445.5|3438|3437|65211
1593070500000|2020-06-25 07:35:00|3439.5|3438|3449.5|3448|3450|3448|3434|3433|64017
1593070800000|2020-06-25 07:40:00|3450|3448.5|3436|3434.5|3455.5|3454.5|3431.5|3430.5|68242
1593071100000|2020-06-25 07:45:00|3435.5|3435|3434.5|3433.5|3441.5|3440.5|3431.5|3430|50007
1593071400000|2020-06-25 07:50:00|3435|3434|3430|3428.5|3439.5|3438.5|3425.5|3425|94336
1593071700000|2020-06-25 07:55:00|3430.5|3429|3440|3438.5|3441.5|3440.5|3429.5|3428.5|33904
1593072000000|2020-06-25 08:00:00|3440.5|3439|3457.5|3456.5|3464|3462.5|3439|3438|83267
1593072300000|2020-06-25 08:05:00|3458|3457|3469|3468|3471.5|3470.5|3453.5|3452.5|156516
1593072600000|2020-06-25 08:10:00|3469.5|3468.5|3482.5|3482|3488|3487.5|3469.5|3468.5|120604
1593072900000|2020-06-25 08:15:00|3483|3482.5|3487.5|3487|3495.5|3495|3477.5|3477|115805
1593073200000|2020-06-25 08:20:00|3488.5|3487.5|3504|3502.5|3509|3507.5|3488.5|3487.5|96396
1593073500000|2020-06-25 08:25:00|3505|3503|3491.5|3490|3505|3503.5|3488|3487|51617
1593073800000|2020-06-25 08:30:00|3492|3490.5|3487.5|3486.5|3503|3501.5|3484|3483.5|52597
1593074100000|2020-06-25 08:35:00|3488|3487|3488|3486.5|3493|3491.5|3483.5|3482.5|37969
1593074400000|2020-06-25 08:40:00|3488.5|3487|3501.5|3500.5|3503.5|3502.5|3482|3481|52683
1593074700000|2020-06-25 08:45:00|3501|3500|3496.5|3495.5|3506|3505.5|3496|3494.5|38678
1593075000000|2020-06-25 08:50:00|3497|3496|3498|3496.5|3505|3503.5|3495|3494|37904
1593075300000|2020-06-25 08:55:00|3497.5|3497|3494.5|3493|3500|3499.5|3490|3489|32345
1593075600000|2020-06-25 09:00:00|3494|3493.5|3502.5|3501|3502.5|3501|3486.5|3485|44275
1593075900000|2020-06-25 09:05:00|3502|3500.5|3489|3487.5|3503|3501.5|3488|3486.5|24787
1593076200000|2020-06-25 09:10:00|3488.5|3487|3488|3486.5|3493|3491.5|3483.5|3482.5|27501
1593076500000|2020-06-25 09:15:00|3487.5|3487|3488.5|3488|3492|3490.5|3486|3485|16357
1593076800000|2020-06-25 09:20:00|3489|3487.5|3495.5|3494|3498|3497|3485|3484.5|20381
1593077100000|2020-06-25 09:25:00|3495|3494.5|3498.5|3498|3500|3499.5|3490|3488.5|23594
1593077400000|2020-06-25 09:30:00|3499|3497.5|3493.5|3492.5|3501|3500|3492.5|3491.5|24460
1593077700000|2020-06-25 09:35:00|3494|3493|3491.5|3490.5|3496.5|3496|3489.5|3488.5|45308
1593078000000|2020-06-25 09:40:00|3492|3491|3463|3462|3492|3491.5|3458|3457|89752
1593078300000|2020-06-25 09:45:00|3463.5|3462.5|3469|3468|3473|3472|3459|3458|40748
1593078600000|2020-06-25 09:50:00|3469.5|3468.5|3471.5|3470|3477|3475.5|3466|3465|24537
1593078900000|2020-06-25 09:55:00|3472|3470.5|3478.5|3477.5|3484|3482.5|3471.5|3470.5|25817
1593079200000|2020-06-25 10:00:00|3478|3477|3482|3481.5|3486.5|3485.5|3476|3475.5|18678
1593079500000|2020-06-25 10:05:00|3481.5|3481|3476|3475|3482.5|3482|3473|3472|77929
1593079800000|2020-06-25 10:10:00|3475.5|3474.5|3466.5|3466|3476.5|3475.5|3464.5|3463.5|33569
1593080100000|2020-06-25 10:15:00|3467|3466.5|3472|3471.5|3478.5|3478|3466.5|3465.5|34982
1593080400000|2020-06-25 10:20:00|3472.5|3472|3485.5|3484.5|3486|3484.5|3472.5|3471.5|15569
1593080700000|2020-06-25 10:25:00|3486|3485|3485.5|3484.5|3489.5|3488.5|3483|3482|26190
1593081000000|2020-06-25 10:30:00|3486|3485|3483.5|3482.5|3489|3487.5|3478.5|3478|21971
1593081300000|2020-06-25 10:35:00|3484|3483|3477.5|3476|3485|3484|3475|3474|21524
1593081600000|2020-06-25 10:40:00|3477|3476.5|3479.5|3478.5|3480|3478.5|3472|3471|37189
1593081900000|2020-06-25 10:45:00|3480|3479|3476.5|3475.5|3484|3483|3473|3472.5|34577
1593082200000|2020-06-25 10:50:00|3476|3475|3489.5|3488.5|3490|3489|3476|3475|24579
1593082500000|2020-06-25 10:55:00|3490|3489|3489|3488|3490|3489|3484.5|3484|641059
1593082800000|2020-06-25 11:00:00|3488.5|3487.5|3486|3485|3489.5|3488.5|3479.5|3478.5|20167
1593083100000|2020-06-25 11:05:00|3486.5|3485.5|3486.5|3485.5|3490|3489.5|3479.5|3479|33579
1593083400000|2020-06-25 11:10:00|3487|3486|3483|3482|3489|3488.5|3481|3480|11173
1593083700000|2020-06-25 11:15:00|3482.5|3481.5|3472|3471|3482.5|3481.5|3469.5|3469|27409
1593084000000|2020-06-25 11:20:00|3471.5|3470.5|3472|3471.5|3478|3476.5|3470.5|3470|15131
1593084300000|2020-06-25 11:25:00|3471.5|3471|3476|3475|3479|3477.5|3471.5|3471|15527
1593084600000|2020-06-25 11:30:00|3476.5|3475.5|3476.5|3475.5|3478|3477.5|3472|3471.5|29062
1593084900000|2020-06-25 11:35:00|3476|3475|3471|3470|3477|3476.5|3469|3468.5|24004
1593085200000|2020-06-25 11:40:00|3471.5|3470.5|3462|3461|3475|3473.5|3459|3458.5|46476
1593085500000|2020-06-25 11:45:00|3462.5|3461.5|3465.5|3464.5|3465.5|3464.5|3457.5|3456|24718
1593085800000|2020-06-25 11:50:00|3465|3464|3462.5|3461.5|3465.5|3464.5|3459|3458|26063
1593086100000|2020-06-25 11:55:00|3462|3461|3460|3459|3466.5|3465.5|3459|3458|23549
1593086400000|2020-06-25 12:00:00|3460.5|3459.5|3461|3460.5|3465|3464.5|3456|3455|33212
1593086700000|2020-06-25 12:05:00|3460.5|3460|3464|3463.5|3464.5|3464|3457.5|3456.5|16693
1593087000000|2020-06-25 12:10:00|3463.5|3463|3471.5|3470.5|3472|3470.5|3461|3460|22702
1593087300000|2020-06-25 12:15:00|3471|3470|3462.5|3461.5|3473|3471.5|3462|3461|32521
1593087600000|2020-06-25 12:20:00|3462|3462|3464|3463.5|3467|3465.5|3461|3460|37153
1593087900000|2020-06-25 12:25:00|3463.5|3463|3465.5|3464|3469|3468|3461.5|3461|26498
1593088200000|2020-06-25 12:30:00|3464.5|3463.5|3456|3455|3464.5|3463.5|3451|3450.5|68384
1593088500000|2020-06-25 12:35:00|3455.5|3455.5|3464|3463.5|3476|3474.5|3455|3453.5|71045
1593088800000|2020-06-25 12:40:00|3463.5|3463|3460|3459|3468.5|3467.5|3459.5|3459|24274
1593089100000|2020-06-25 12:45:00|3459.5|3458.5|3467|3466|3468.5|3467|3454|3453|55452
1593089400000|2020-06-25 12:50:00|3466.5|3465.5|3464|3463|3467|3466.5|3461|3460|53847
1593089700000|2020-06-25 12:55:00|3464.5|3463.5|3459|3457.5|3469|3468.5|3458|3457.5|28289
1593090000000|2020-06-25 13:00:00|3458.5|3458|3471.5|3470.5|3473|3471.5|3456.5|3456|56612
1593090300000|2020-06-25 13:05:00|3472|3471|3477.5|3476.5|3480|3479.5|3469.5|3469|32010
1593090600000|2020-06-25 13:10:00|3478|3477|3489.5|3488.5|3491.5|3491|3476.5|3476|43594
1593090900000|2020-06-25 13:15:00|3490|3489|3490.5|3489.5|3494|3493|3488.5|3487|41544
1593091200000|2020-06-25 13:20:00|3490|3489|3489|3488|3490|3489.5|3480|3479|30976
1593091500000|2020-06-25 13:25:00|3488.5|3487.5|3480|3478.5|3488.5|3487.5|3476.5|3475.5|24525
1593091800000|2020-06-25 13:30:00|3479.5|3478|3484.5|3484|3486.5|3486|3472|3471|71413
1593092100000|2020-06-25 13:35:00|3485|3483.5|3489|3488|3491.5|3490.5|3479|3478|116202
1593092400000|2020-06-25 13:40:00|3489.5|3488.5|3479.5|3478.5|3490|3489|3467.5|3466.5|68236
1593092700000|2020-06-25 13:45:00|3480|3479|3477|3476|3486.5|3485.5|3476|3475|74048
1593093000000|2020-06-25 13:50:00|3477.5|3476.5|3501.5|3500.5|3504|3503|3476.5|3475.5|84262
1593093300000|2020-06-25 13:55:00|3501|3500|3501|3499.5|3503|3502|3487.5|3486.5|64510
1593093600000|2020-06-25 14:00:00|3500.5|3499|3507|3505.5|3512.5|3512|3496|3494.5|92020
1593093900000|2020-06-25 14:05:00|3507.5|3506|3505.5|3504|3510.5|3510|3498.5|3497.5|71204
1593094200000|2020-06-25 14:10:00|3506|3504.5|3525.5|3524.5|3528.5|3527.5|3504.5|3503.5|72337
1593094500000|2020-06-25 14:15:00|3525|3524|3518|3517|3528.5|3527.5|3516|3515|65420
1593094800000|2020-06-25 14:20:00|3518.5|3517.5|3528.5|3527.5|3529|3528.5|3518|3517|534136
1593095100000|2020-06-25 14:25:00|3528|3527|3536|3535|3541|3540.5|3526|3525.5|88565
1593095400000|2020-06-25 14:30:00|3536.5|3535.5|3526|3525|3539.5|3539|3526|3524.5|54818
1593095700000|2020-06-25 14:35:00|3526.5|3525.5|3525|3524|3536|3535|3523.5|3522|58245
1593096000000|2020-06-25 14:40:00|3525.5|3524.5|3524|3523|3531|3529.5|3518|3517.5|102079
1593096300000|2020-06-25 14:45:00|3523.5|3522.5|3527.5|3526.5|3535|3533.5|3522.5|3521.5|51092
1593096600000|2020-06-25 14:50:00|3527|3526|3525.5|3525|3534.5|3533.5|3523.5|3523|60624
1593096900000|2020-06-25 14:55:00|3525|3524.5|3531.5|3530.5|3536.5|3536|3524.5|3523.5|372387
1593097200000|2020-06-25 15:00:00|3531|3530|3535|3534|3537|3536.5|3527|3526|85939
1593097500000|2020-06-25 15:05:00|3535.5|3534.5|3531|3530|3537|3535.5|3528|3527|89576
1593097800000|2020-06-25 15:10:00|3530.5|3529.5|3540.5|3540|3545|3544.5|3530|3529|112571
1593098100000|2020-06-25 15:15:00|3541|3539.5|3552.5|3551.5|3554|3553.5|3538|3537|122560
1593098400000|2020-06-25 15:20:00|3552|3552|3544.5|3544|3552|3552|3541|3539.5|282457
1593098700000|2020-06-25 15:25:00|3545|3544.5|3540.5|3539|3546.5|3545.5|3538|3537|104684
1593154800000|2020-06-26 07:00:00|3563.5|3560.5|3566.5|3564.5|3577|3574.5|3561.5|3556.5|98275
1593155100000|2020-06-26 07:05:00|3566|3565|3559|3557.5|3569|3566.5|3555.5|3553.5|84836
1593155400000|2020-06-26 07:10:00|3558.5|3557|3550.5|3549.5|3559.5|3558|3548|3547.5|111171
1593155700000|2020-06-26 07:15:00|3550|3549|3539|3537|3551.5|3550.5|3537|3536.5|57879
1593156000000|2020-06-26 07:20:00|3538.5|3536.5|3546|3545|3548|3546|3534|3533|57570
1593156300000|2020-06-26 07:25:00|3546.5|3545.5|3552.5|3551|3555|3554|3542.5|3542|38291
1593156600000|2020-06-26 07:30:00|3552|3551.5|3555|3554.5|3555.5|3554.5|3549|3548|46127
1593156900000|2020-06-26 07:35:00|3555.5|3556|3557|3556|3559|3558|3553|3552|56866
1593157200000|2020-06-26 07:40:00|3556.5|3555.5|3562|3561.5|3562.5|3562|3553|3552|41107
1593157500000|2020-06-26 07:45:00|3562.5|3562|3561.5|3560.5|3564|3563|3559.5|3558.5|72094
1593157800000|2020-06-26 07:50:00|3561|3560|3551|3550.5|3563.5|3563|3551|3550.5|50583
1593158100000|2020-06-26 07:55:00|3551.5|3551|3554.5|3553.5|3556|3554.5|3548|3547|65591
1593158400000|2020-06-26 08:00:00|3555|3554|3537.5|3536.5|3556.5|3555|3536|3535|51560
1593158700000|2020-06-26 08:05:00|3537|3536|3522|3521|3538.5|3538|3522|3521|46099
1593159000000|2020-06-26 08:10:00|3522.5|3521.5|3527|3526|3529.5|3528.5|3516|3515|109421
1593159300000|2020-06-26 08:15:00|3526.5|3525.5|3532|3530.5|3533.5|3531.5|3521|3520.5|79696
1593159600000|2020-06-26 08:20:00|3532.5|3531|3537.5|3536.5|3543|3542.5|3532|3531|44811
1593159900000|2020-06-26 08:25:00|3537|3536|3541|3540|3544|3542.5|3533|3532.5|30896
1593160200000|2020-06-26 08:30:00|3540.5|3539.5|3547.5|3546.5|3548.5|3547.5|3538|3537|42761
1593160500000|2020-06-26 08:35:00|3547|3546|3552|3551.5|3553|3551.5|3545.5|3544.5|35247
1593160800000|2020-06-26 08:40:00|3551.5|3551|3555.5|3554.5|3557|3555.5|3550|3549.5|45795
1593161100000|2020-06-26 08:45:00|3556|3555|3557|3556.5|3566|3565.5|3554|3553|36217
1593161400000|2020-06-26 08:50:00|3556.5|3556|3557|3556|3558|3556.5|3553.5|3552.5|21321
1593161700000|2020-06-26 08:55:00|3556.5|3556.5|3559|3558.5|3564|3563.5|3556.5|3555|26857
1593162000000|2020-06-26 09:00:00|3559.5|3559|3557.5|3557|3563|3562|3557|3556.5|24532
1593162300000|2020-06-26 09:05:00|3558|3556.5|3560.5|3559.5|3561|3560|3554|3553.5|38596
1593162600000|2020-06-26 09:10:00|3561|3560|3569|3568|3572.5|3571|3560.5|3560|55019
1593162900000|2020-06-26 09:15:00|3569.5|3567|3564.5|3563.5|3571.5|3570|3564|3563|40898
1593163200000|2020-06-26 09:20:00|3565|3564|3571.5|3570|3575|3574|3565|3563.5|43000
1593163500000|2020-06-26 09:25:00|3571|3570.5|3563|3562|3572|3571|3561|3560|33255
1593163800000|2020-06-26 09:30:00|3562.5|3561.5|3570.5|3569.5|3571.5|3570.5|3559.5|3558|47590
1593164100000|2020-06-26 09:35:00|3571|3570|3577|3576|3577.5|3576.5|3567.5|3567|36150
1593164400000|2020-06-26 09:40:00|3577.5|3576.5|3583.5|3582|3587|3586|3576|3575|65856
1593164700000|2020-06-26 09:45:00|3583|3581.5|3584.5|3583.5|3592|3591.5|3581.5|3581|88200
1593165000000|2020-06-26 09:50:00|3584|3584|3595.5|3595|3599|3597.5|3578.5|3577.5|204588
1593165300000|2020-06-26 09:55:00|3596.5|3594.5|3603|3601.5|3603|3602|3592|3591|172244
1593165600000|2020-06-26 10:00:00|3602.5|3601|3597.5|3596.5|3605|3604.5|3593|3591.5|55443
1593165900000|2020-06-26 10:05:00|3597|3596|3593.5|3592.5|3599.5|3599|3587.5|3586.5|60571
1593166200000|2020-06-26 10:10:00|3593|3592|3600|3599.5|3600|3599.5|3592.5|3591.5|21435
1593166500000|2020-06-26 10:15:00|3599.5|3599|3599|3598|3600.5|3599.5|3594|3593.5|40260
1593166800000|2020-06-26 10:20:00|3598.5|3597.5|3594.5|3593.5|3599|3598.5|3590|3589|29435
1593167100000|2020-06-26 10:25:00|3594|3593|3598.5|3597.5|3600|3599.5|3593.5|3592.5|30576
1593167400000|2020-06-26 10:30:00|3598|3597|3598.5|3597.5|3598.5|3597.5|3595|3594.5|33198
1593167700000|2020-06-26 10:35:00|3598|3597|3589.5|3588|3599.5|3598.5|3588.5|3587.5|28510
1593168000000|2020-06-26 10:40:00|3590|3588.5|3596.5|3595.5|3599|3598|3589.5|3588.5|23129
1593168300000|2020-06-26 10:45:00|3597|3596|3594.5|3593.5|3597.5|3596.5|3593.5|3593|13080
1593168600000|2020-06-26 10:50:00|3595|3594|3598|3596.5|3599.5|3599|3594|3593.5|30887
1593168900000|2020-06-26 10:55:00|3597.5|3597|3598.5|3597.5|3600|3599.5|3596.5|3596|16309
1593169200000|2020-06-26 11:00:00|3598|3597|3599|3598.5|3600|3599.5|3595.5|3595|33375
1593169500000|2020-06-26 11:05:00|3599.5|3599|3604.5|3603.5|3607.5|3607|3599|3598.5|54073
1593169800000|2020-06-26 11:10:00|3605|3604|3596.5|3596|3605.5|3604.5|3596.5|3595.5|33241
1593170100000|2020-06-26 11:15:00|3597|3596.5|3599.5|3599|3602|3601|3593.5|3592|19190
1593170400000|2020-06-26 11:20:00|3600|3599.5|3597.5|3596.5|3600.5|3600|3594.5|3593.5|24675
1593170700000|2020-06-26 11:25:00|3597|3597|3590|3589|3597.5|3597|3589.5|3588.5|30397
1593171000000|2020-06-26 11:30:00|3590.5|3589.5|3588|3587.5|3592.5|3591.5|3586.5|3586|22254
1593171300000|2020-06-26 11:35:00|3588.5|3588|3589.5|3589|3592.5|3592|3587.5|3587|27798
1593171600000|2020-06-26 11:40:00|3590|3589.5|3592.5|3591.5|3595.5|3594.5|3589|3588.5|19893
1593171900000|2020-06-26 11:45:00|3592|3591|3588.5|3587.5|3595.5|3595|3586.5|3586|36720
1593172200000|2020-06-26 11:50:00|3588|3588|3591|3590|3591.5|3590.5|3585|3584.5|23025
1593172500000|2020-06-26 11:55:00|3590.5|3589.5|3587|3586.5|3591|3589.5|3584|3583|31663
1593172800000|2020-06-26 12:00:00|3586.5|3586|3585.5|3585|3589|3588.5|3583|3582|28811
1593173100000|2020-06-26 12:05:00|3586|3585.5|3584.5|3583.5|3587|3586.5|3579.5|3579|35902
1593173400000|2020-06-26 12:10:00|3584|3584|3579.5|3578.5|3584.5|3584|3576.5|3576|802558
1593173700000|2020-06-26 12:15:00|3579|3578|3586|3585|3587|3586.5|3577|3576.5|30730
1593174000000|2020-06-26 12:20:00|3586.5|3585.5|3588|3587|3588.5|3588|3583.5|3582.5|47198
1593174300000|2020-06-26 12:25:00|3587.5|3586.5|3589.5|3588.5|3592|3591.5|3584.5|3584|55338
1593174600000|2020-06-26 12:30:00|3589|3588|3587.5|3586.5|3592.5|3592|3586|3585|46285
1593174900000|2020-06-26 12:35:00|3587|3586|3579|3578|3587|3586|3578|3577.5|42097
1593175200000|2020-06-26 12:40:00|3578.5|3578.5|3577|3576|3581|3580.5|3573|3572.5|67010
1593175500000|2020-06-26 12:45:00|3577.5|3576.5|3579.5|3578.5|3582|3581.5|3576|3575.5|19656
1593175800000|2020-06-26 12:50:00|3580|3579|3572.5|3571.5|3582.5|3582|3572|3571|31623
1593176100000|2020-06-26 12:55:00|3573|3572|3570|3569.5|3573|3572.5|3564.5|3564|38146
1593176400000|2020-06-26 13:00:00|3570.5|3570|3570|3569|3573|3572|3566|3565|43234
1593176700000|2020-06-26 13:05:00|3570.5|3569.5|3574.5|3574|3578|3577.5|3569|3568.5|31900
1593177000000|2020-06-26 13:10:00|3575|3573.5|3576|3575.5|3577.5|3576.5|3572|3571.5|29704
1593177300000|2020-06-26 13:15:00|3575.5|3575|3576|3575|3578|3577.5|3573.5|3573|29038
1593177600000|2020-06-26 13:20:00|3575.5|3575.5|3579.5|3578.5|3580.5|3580|3575.5|3575|23326
1593177900000|2020-06-26 13:25:00|3579|3578|3578|3577.5|3583|3582.5|3577.5|3576.5|55728
1593178200000|2020-06-26 13:30:00|3577.5|3577|3569.5|3568|3580.5|3580|3562.5|3561.5|116558
1593178500000|2020-06-26 13:35:00|3570|3568.5|3566|3565|3573.5|3572.5|3560.5|3560|91577
1593178800000|2020-06-26 13:40:00|3565.5|3564.5|3548.5|3548|3567|3566|3548|3547.5|106529
1593179100000|2020-06-26 13:45:00|3548|3547.5|3560|3559.5|3564|3563.5|3548|3547.5|103628
1593179400000|2020-06-26 13:50:00|3559.5|3559|3564|3563|3565.5|3564.5|3550|3549|99540
1593179700000|2020-06-26 13:55:00|3563.5|3562.5|3564.5|3563|3566|3564.5|3551.5|3551|83897
1593180000000|2020-06-26 14:00:00|3564|3562.5|3536.5|3535.5|3564|3563|3535.5|3535|70387
1593180300000|2020-06-26 14:05:00|3536|3535|3540.5|3540|3542|3541.5|3535|3534|47365
1593180600000|2020-06-26 14:10:00|3541|3540.5|3531.5|3531|3542|3541|3531|3530|67000
1593180900000|2020-06-26 14:15:00|3531|3530.5|3529.5|3528.5|3532.5|3532|3524|3523.5|126062
1593181200000|2020-06-26 14:20:00|3529|3529|3524.5|3524|3530|3529|3515.5|3515|180637
1593181500000|2020-06-26 14:25:00|3525|3524.5|3523|3522|3528|3527.5|3516|3515.5|135064
1593181800000|2020-06-26 14:30:00|3522.5|3521.5|3515.5|3514|3531|3530|3511|3510.5|159447
1593182100000|2020-06-26 14:35:00|3515|3514.5|3508|3507|3520|3519|3505.5|3505|144828
1593182400000|2020-06-26 14:40:00|3507.5|3507.5|3512.5|3512|3516|3515|3503|3502.5|130767
1593182700000|2020-06-26 14:45:00|3512|3511.5|3516.5|3515.5|3524|3523.5|3511.5|3511|187166
1593183000000|2020-06-26 14:50:00|3517|3516|3521|3520|3530|3529.5|3511.5|3511|133586
1593183300000|2020-06-26 14:55:00|3520.5|3519.5|3527.5|3526.5|3531.5|3530.5|3518|3517|155029
1593183600000|2020-06-26 15:00:00|3527|3527|3529.5|3528.5|3536.5|3535.5|3522.5|3522|177191
1593183900000|2020-06-26 15:05:00|3529|3529|3536|3535|3536.5|3536|3527.5|3527|124259
1593184200000|2020-06-26 15:10:00|3535.5|3534.5|3531.5|3531|3535.5|3535|3525|3524|127960
1593184500000|2020-06-26 15:15:00|3531|3530.5|3525.5|3525|3531.5|3531|3524|3523.5|170646
1593184800000|2020-06-26 15:20:00|3526|3525.5|3527.5|3526.5|3530|3529|3521.5|3520.5|161493
1593185100000|2020-06-26 15:25:00|3527|3526|3526.5|3525|3528.5|3528|3519|3518.5|179049
1593414000000|2020-06-29 07:00:00|3446|3431|3443.5|3441|3460.5|3452|3433|3431|247714
1593414300000|2020-06-29 07:05:00|3444.5|3441.5|3461.5|3460.5|3463.5|3461|3442|3441|158557
1593414600000|2020-06-29 07:10:00|3462|3461|3463.5|3462.5|3471.5|3470.5|3460|3459|96779
1593414900000|2020-06-29 07:15:00|3464|3462|3449|3448|3469.5|3468.5|3449|3448|97201
1593415200000|2020-06-29 07:20:00|3448.5|3447.5|3454|3453.5|3463.5|3463|3448|3447|125073
1593415500000|2020-06-29 07:25:00|3453.5|3453|3442.5|3441|3457|3456.5|3441|3440.5|89148
1593415800000|2020-06-29 07:30:00|3443|3441.5|3430|3428.5|3444|3443.5|3428.5|3428|81730
1593416100000|2020-06-29 07:35:00|3430.5|3429|3426.5|3425.5|3434.5|3433.5|3426.5|3425.5|107766
1593416400000|2020-06-29 07:40:00|3426|3425|3417|3416|3430.5|3429.5|3416|3415.5|80682
1593416700000|2020-06-29 07:45:00|3417.5|3416.5|3406.5|3405.5|3418|3417.5|3404|3403|142846
1593417000000|2020-06-29 07:50:00|3406|3405|3410.5|3410|3414.5|3414|3406|3405|78771
1593417300000|2020-06-29 07:55:00|3410|3409.5|3411.5|3411|3416.5|3416|3408.5|3408|88460
1593417600000|2020-06-29 08:00:00|3411|3410.5|3405|3404.5|3412.5|3412|3404|3403|55751
1593417900000|2020-06-29 08:05:00|3405.5|3405|3400.5|3400|3410|3409.5|3399.5|3398.5|110944
1593418200000|2020-06-29 08:10:00|3401|3400.5|3383|3382|3402|3401.5|3380.5|3380|141759
1593418500000|2020-06-29 08:15:00|3382.5|3381.5|3383.5|3383|3387.5|3387|3382|3381|89258
1593418800000|2020-06-29 08:20:00|3383|3382.5|3390|3389.5|3392.5|3392|3383|3382.5|93506
1593419100000|2020-06-29 08:25:00|3390.5|3390|3390.5|3389.5|3395|3394.5|3385.5|3385|62456
1593419400000|2020-06-29 08:30:00|3390|3389|3390.5|3389.5|3394.5|3394|3388|3387|80434
1593419700000|2020-06-29 08:35:00|3390|3389|3388.5|3388|3394.5|3393.5|3388.5|3388|115696
1593420000000|2020-06-29 08:40:00|3389|3388.5|3401|3400|3402.5|3402|3388.5|3388|111920
1593420300000|2020-06-29 08:45:00|3401.5|3400.5|3392|3391|3402|3401|3391|3390.5|119936
1593420600000|2020-06-29 08:50:00|3391.5|3391.5|3392.5|3392|3397|3396|3391|3390.5|45101
1593420900000|2020-06-29 08:55:00|3393|3391.5|3397.5|3397|3401|3400.5|3391|3390.5|33746
1593421200000|2020-06-29 09:00:00|3398|3397.5|3396|3395|3398.5|3398|3393|3392|38324
1593421500000|2020-06-29 09:05:00|3395.5|3395.5|3389|3388|3397.5|3397|3387|3386|76870
1593421800000|2020-06-29 09:10:00|3389.5|3388.5|3392|3391|3394|3393|3387|3386|48935
1593422100000|2020-06-29 09:15:00|3391.5|3391.5|3404|3403.5|3404|3403.5|3391.5|3391.5|54109
1593422400000|2020-06-29 09:20:00|3403.5|3403|3405|3404|3408|3407|3400.5|3400|36507
1593422700000|2020-06-29 09:25:00|3404.5|3403.5|3401|3400.5|3404.5|3403.5|3398.5|3397.5|36780
1593423000000|2020-06-29 09:30:00|3401.5|3401|3411.5|3410.5|3415|3414|3394.5|3393.5|96085
1593423300000|2020-06-29 09:35:00|3411|3410|3421|3420.5|3423.5|3422.5|3409.5|3408.5|53737
1593423600000|2020-06-29 09:40:00|3421.5|3421|3426|3425|3431|3430|3420.5|3420|65457
1593423900000|2020-06-29 09:45:00|3426.5|3425.5|3422.5|3422|3428|3427|3419.5|3419|40609
1593424200000|2020-06-29 09:50:00|3423|3421.5|3426|3425.5|3432.5|3432|3422|3421|62164
1593424500000|2020-06-29 09:55:00|3425.5|3425|3420|3419.5|3429.5|3428.5|3419.5|3418.5|41876
1593424800000|2020-06-29 10:00:00|3419.5|3419|3414.5|3414|3429.5|3429|3408|3407.5|164777
1593425100000|2020-06-29 10:05:00|3415|3414.5|3425|3424.5|3425.5|3424.5|3411.5|3410.5|112305
1593425400000|2020-06-29 10:10:00|3424.5|3424|3417|3416|3425.5|3424.5|3417|3416|51588
1593425700000|2020-06-29 10:15:00|3417.5|3416.5|3422.5|3422|3424|3423|3416.5|3416|17566
1593426000000|2020-06-29 10:20:00|3423|3422.5|3417.5|3416.5|3425|3424.5|3416|3415|13789
1593426300000|2020-06-29 10:25:00|3417|3417|3421.5|3420.5|3422.5|3422|3417|3416|14261
1593426600000|2020-06-29 10:30:00|3422|3421|3428.5|3428|3429|3428.5|3422|3421|64046
1593426900000|2020-06-29 10:35:00|3428|3427.5|3418|3417.5|3428.5|3428|3416|3415|53897
1593427200000|2020-06-29 10:40:00|3418.5|3418|3423.5|3422.5|3425|3424.5|3417.5|3417|22578
1593427500000|2020-06-29 10:45:00|3424|3423|3431.5|3431|3433|3432|3424|3423|21277
1593427800000|2020-06-29 10:50:00|3432|3431.5|3433|3432|3435.5|3434.5|3429|3428|44967
1593428100000|2020-06-29 10:55:00|3432.5|3432.5|3438.5|3437.5|3440|3439.5|3432.5|3431.5|62594
1593428400000|2020-06-29 11:00:00|3439|3438|3435.5|3434.5|3441|3439.5|3433.5|3432.5|210345
1593428700000|2020-06-29 11:05:00|3435|3434|3434.5|3434|3439.5|3439|3433.5|3432.5|20144
1593429000000|2020-06-29 11:10:00|3434|3433.5|3431.5|3431|3436|3435.5|3430|3429|25158
1593429300000|2020-06-29 11:15:00|3432|3431.5|3434.5|3433.5|3435.5|3434.5|3430.5|3430|16197
1593429600000|2020-06-29 11:20:00|3434|3433|3439|3438.5|3440.5|3440|3434|3433|16701
1593429900000|2020-06-29 11:25:00|3438.5|3438|3443.5|3442.5|3445|3444.5|3437|3436|32471
1593430200000|2020-06-29 11:30:00|3444|3443|3442|3441.5|3445.5|3445|3441|3440|16560
1593430500000|2020-06-29 11:35:00|3442.5|3442|3440.5|3440|3447.5|3447|3439.5|3438.5|42911
1593430800000|2020-06-29 11:40:00|3440|3439.5|3441.5|3441|3444|3443|3440|3439|18629
1593431100000|2020-06-29 11:45:00|3442|3441.5|3435|3434|3444|3443|3434.5|3434|18698
1593431400000|2020-06-29 11:50:00|3434.5|3433.5|3451.5|3450.5|3451.5|3450.5|3433.5|3433|76685
1593431700000|2020-06-29 11:55:00|3452|3451|3451|3450.5|3454.5|3454|3448.5|3447.5|43595
1593432000000|2020-06-29 12:00:00|3451.5|3451|3456|3455|3456|3455|3447.5|3446|26340
1593432300000|2020-06-29 12:05:00|3455.5|3454.5|3452.5|3451.5|3457.5|3456.5|3452|3451|25242
1593432600000|2020-06-29 12:10:00|3453|3452|3453|3452.5|3457|3456|3450.5|3449.5|23287
1593432900000|2020-06-29 12:15:00|3453.5|3453|3449.5|3448.5|3456.5|3455.5|3449|3448|29142
1593433200000|2020-06-29 12:20:00|3449|3448|3447|3446|3451|3450|3446|3445|29242
1593433500000|2020-06-29 12:25:00|3446.5|3446.5|3447|3446.5|3448|3447|3443.5|3442.5|23871
1593433800000|2020-06-29 12:30:00|3447.5|3447|3454|3453|3455.5|3454.5|3447|3445.5|39530
1593434100000|2020-06-29 12:35:00|3454.5|3453.5|3445|3444|3455.5|3455|3444.5|3444|37608
1593434400000|2020-06-29 12:40:00|3444.5|3443.5|3440|3439.5|3445|3444|3438|3436.5|28933
1593434700000|2020-06-29 12:45:00|3440.5|3440|3451.5|3450.5|3452|3451|3440.5|3439.5|22197
1593435000000|2020-06-29 12:50:00|3451|3451|3454|3452.5|3458|3457|3451|3451|26871
1593435300000|2020-06-29 12:55:00|3453.5|3453|3452|3451.5|3453.5|3453.5|3443.5|3442.5|35258
1593435600000|2020-06-29 13:00:00|3452.5|3452|3453.5|3453|3460.5|3460|3448|3447|82506
1593435900000|2020-06-29 13:05:00|3454|3453.5|3451|3450|3455.5|3454.5|3450|3448.5|24745
1593436200000|2020-06-29 13:10:00|3450.5|3450.5|3449.5|3449|3453.5|3453|3448|3447|24182
1593436500000|2020-06-29 13:15:00|3450|3448.5|3450|3449|3453.5|3453|3446.5|3446|69344
1593436800000|2020-06-29 13:20:00|3450.5|3449.5|3452|3451|3454.5|3454|3448.5|3448|45887
1593437100000|2020-06-29 13:25:00|3451.5|3450.5|3445.5|3445|3452.5|3452|3445.5|3445|33754
1593437400000|2020-06-29 13:30:00|3446|3445.5|3431.5|3430|3452.5|3452|3427|3426|96190
1593437700000|2020-06-29 13:35:00|3431|3429.5|3435|3434|3436.5|3435.5|3426.5|3426|68595
1593438000000|2020-06-29 13:40:00|3434.5|3434.5|3435.5|3434.5|3441|3439.5|3423.5|3422.5|53392
1593438300000|2020-06-29 13:45:00|3435|3435|3436|3435.5|3439|3437.5|3428|3427.5|65073
1593438600000|2020-06-29 13:50:00|3435.5|3435|3449|3448|3450|3449|3431.5|3430.5|83369
1593438900000|2020-06-29 13:55:00|3448.5|3447.5|3448|3447.5|3453|3452.5|3444.5|3444|200436
1593439200000|2020-06-29 14:00:00|3448.5|3448|3464|3463|3464.5|3464|3448.5|3447|178742
1593439500000|2020-06-29 14:05:00|3464.5|3463.5|3468|3467|3468|3467.5|3457.5|3456.5|66814
1593439800000|2020-06-29 14:10:00|3467.5|3467.5|3470.5|3469.5|3473|3472|3455.5|3455|82415
1593440100000|2020-06-29 14:15:00|3471|3470|3476.5|3476|3481|3480|3470|3469|90297
1593440400000|2020-06-29 14:20:00|3477|3475.5|3474|3473|3480|3479|3471|3470|96328
1593440700000|2020-06-29 14:25:00|3474.5|3473.5|3474.5|3473.5|3480.5|3480|3468|3467|78012
1593441000000|2020-06-29 14:30:00|3475|3474|3475|3474.5|3476|3475.5|3470|3469.5|112014
1593441300000|2020-06-29 14:35:00|3475.5|3475|3483.5|3482.5|3485.5|3485|3471.5|3470.5|92174
1593441600000|2020-06-29 14:40:00|3484|3483|3477.5|3476.5|3492|3491.5|3475|3474.5|212687
1593441900000|2020-06-29 14:45:00|3478|3477|3488.5|3487.5|3488.5|3488|3476|3475.5|71718
1593442200000|2020-06-29 14:50:00|3489|3488|3479.5|3479|3494.5|3494|3477.5|3476.5|164392
1593442500000|2020-06-29 14:55:00|3479|3478.5|3477.5|3476.5|3484|3483|3472.5|3471.5|111575
1593442800000|2020-06-29 15:00:00|3478|3477|3474|3473.5|3481.5|3481|3474|3473.5|129213
1593443100000|2020-06-29 15:05:00|3474.5|3474|3470.5|3470|3476.5|3475.5|3470.5|3470|68162
1593443400000|2020-06-29 15:10:00|3471|3470.5|3469.5|3469|3474|3473.5|3466.5|3466|83884
1593443700000|2020-06-29 15:15:00|3470|3469.5|3470|3469.5|3474|3473|3466|3465|88063
1593444000000|2020-06-29 15:20:00|3470.5|3470|3474|3473|3475|3474.5|3468|3467|77389
1593444300000|2020-06-29 15:25:00|3473.5|3472.5|3480|3479|3481.5|3480.5|3473.5|3472.5|144496
1593500400000|2020-06-30 07:00:00|3448|3445.5|3453|3450|3469|3467.5|3447.5|3445.5|104816
1593500700000|2020-06-30 07:05:00|3452.5|3449.5|3422.5|3421|3452.5|3449.5|3421|3420|86922
1593501000000|2020-06-30 07:10:00|3422|3420.5|3427.5|3426|3433.5|3432.5|3417|3415|99141
1593501300000|2020-06-30 07:15:00|3428|3426.5|3434.5|3433|3444|3443.5|3427.5|3426|55280
1593501600000|2020-06-30 07:20:00|3435|3434|3431|3430|3437.5|3436|3420|3419|121917
1593501900000|2020-06-30 07:25:00|3430.5|3429.5|3423|3422|3430.5|3429.5|3417.5|3416.5|58189
1593502200000|2020-06-30 07:30:00|3423.5|3422.5|3407|3405.5|3428|3426|3406.5|3405.5|70692
1593502500000|2020-06-30 07:35:00|3407.5|3406|3415|3413.5|3419.5|3418.5|3401|3400.5|89595
1593502800000|2020-06-30 07:40:00|3414.5|3413|3412|3411|3418.5|3417.5|3411.5|3410.5|71000
1593503100000|2020-06-30 07:45:00|3411.5|3410.5|3414.5|3414|3419|3418.5|3409.5|3409|77821
1593503400000|2020-06-30 07:50:00|3415|3414.5|3418|3417|3419.5|3418|3410.5|3410|80501
1593503700000|2020-06-30 07:55:00|3417.5|3416.5|3410.5|3409.5|3419.5|3418.5|3409|3408.5|63984
1593504000000|2020-06-30 08:00:00|3410|3409|3413.5|3412.5|3416|3415.5|3405.5|3405|50624
1593504300000|2020-06-30 08:05:00|3413|3412|3406.5|3406|3413.5|3413|3403.5|3402.5|30480
1593504600000|2020-06-30 08:10:00|3407|3405.5|3409|3408|3410|3409|3400|3399.5|71948
1593504900000|2020-06-30 08:15:00|3408.5|3407.5|3412|3411.5|3413|3412.5|3403.5|3403|53835
1593505200000|2020-06-30 08:20:00|3412.5|3412|3404|3402.5|3413.5|3412.5|3402.5|3402|30724
1593505500000|2020-06-30 08:25:00|3403.5|3403|3411.5|3411|3414|3413.5|3403.5|3402.5|34291
1593505800000|2020-06-30 08:30:00|3411|3410.5|3403|3402.5|3413|3412.5|3402.5|3402|38011
1593506100000|2020-06-30 08:35:00|3402.5|3402|3404|3403.5|3413|3412.5|3401.5|3401|50294
1593506400000|2020-06-30 08:40:00|3403.5|3403|3401|3400|3403.5|3403|3395|3394.5|52653
1593506700000|2020-06-30 08:45:00|3400.5|3399.5|3401.5|3401|3402|3401.5|3394.5|3394|37834
1593507000000|2020-06-30 08:50:00|3402|3401.5|3398.5|3398|3402|3401.5|3395.5|3395|38087
1593507300000|2020-06-30 08:55:00|3398|3397.5|3399.5|3398.5|3404|3403|3395.5|3395|45620
1593507600000|2020-06-30 09:00:00|3399|3398|3396.5|3396|3404|3402.5|3396|3395.5|46408
1593507900000|2020-06-30 09:05:00|3397|3395.5|3398|3397.5|3399.5|3398.5|3393|3392.5|49544
1593508200000|2020-06-30 09:10:00|3397.5|3397|3396.5|3395.5|3399.5|3399|3394|3393|537162
1593508500000|2020-06-30 09:15:00|3396|3396|3394|3393.5|3400.5|3400|3393.5|3393|77134
1593508800000|2020-06-30 09:20:00|3394.5|3394|3398.5|3397.5|3400.5|3399.5|3389|3388.5|99951
1593509100000|2020-06-30 09:25:00|3398|3398|3394|3393|3400|3399|3392.5|3391.5|25026
1593509400000|2020-06-30 09:30:00|3393.5|3393.5|3397.5|3396.5|3400|3399.5|3393.5|3393|44064
1593509700000|2020-06-30 09:35:00|3398|3397|3395|3394.5|3400.5|3400|3394.5|3393.5|50052
1593510000000|2020-06-30 09:40:00|3394.5|3394|3396.5|3395.5|3398|3396.5|3392.5|3392|77449
1593510300000|2020-06-30 09:45:00|3396|3396|3394.5|3394|3400.5|3399.5|3394.5|3394|33622
1593510600000|2020-06-30 09:50:00|3395|3394.5|3396.5|3396|3397.5|3396.5|3391.5|3391|77985
1593510900000|2020-06-30 09:55:00|3397|3396.5|3404.5|3404|3407|3405.5|3395|3394.5|80462
1593511200000|2020-06-30 10:00:00|3404|3403.5|3407|3406.5|3409.5|3408.5|3402.5|3402|61167
1593511500000|2020-06-30 10:05:00|3406.5|3406|3405.5|3405|3408.5|3407.5|3404.5|3404|49037
1593511800000|2020-06-30 10:10:00|3406|3404.5|3400.5|3400|3408|3407.5|3400.5|3400|82053
1593512100000|2020-06-30 10:15:00|3400|3399.5|3399.5|3399|3401|3400.5|3397|3396.5|47754
1593512400000|2020-06-30 10:20:00|3399|3398.5|3399.5|3399|3401.5|3400.5|3394|3393|86412
1593512700000|2020-06-30 10:25:00|3399|3398.5|3410|3409|3411.5|3410.5|3398.5|3398|81015
1593513000000|2020-06-30 10:30:00|3409.5|3408.5|3414|3413|3415|3414|3408|3407|27133
1593513300000|2020-06-30 10:35:00|3414.5|3413.5|3411.5|3411|3415.5|3414.5|3411.5|3411|25505
1593513600000|2020-06-30 10:40:00|3412|3411.5|3409.5|3409|3413|3412|3408|3407.5|13627
1593513900000|2020-06-30 10:45:00|3409|3408.5|3404.5|3404|3411|3410|3403.5|3402.5|32664
1593514200000|2020-06-30 10:50:00|3405|3403.5|3405.5|3405|3406.5|3406|3403|3402|22539
1593514500000|2020-06-30 10:55:00|3405|3404.5|3405.5|3404.5|3408.5|3408|3403.5|3403|32409
1593514800000|2020-06-30 11:00:00|3405|3405|3402.5|3402|3406.5|3406|3401.5|3400.5|37032
1593515100000|2020-06-30 11:05:00|3403|3402.5|3406.5|3405.5|3408|3407|3401|3400.5|22743
1593515400000|2020-06-30 11:10:00|3406|3406|3416|3415.5|3416|3415.5|3406|3405.5|26308
1593515700000|2020-06-30 11:15:00|3415.5|3415|3419|3418|3419.5|3418.5|3412.5|3412|37047
1593516000000|2020-06-30 11:20:00|3418.5|3417.5|3416|3415|3420.5|3420|3415.5|3415|27207
1593516300000|2020-06-30 11:25:00|3415.5|3415.5|3412.5|3411.5|3418|3417.5|3411.5|3411|242072
1593516600000|2020-06-30 11:30:00|3413|3412|3420.5|3420|3422.5|3422|3413|3412|70774
1593516900000|2020-06-30 11:35:00|3420|3419.5|3420.5|3419|3422.5|3421.5|3416.5|3415.5|45817
1593517200000|2020-06-30 11:40:00|3420|3419.5|3415.5|3415|3422|3421|3415.5|3415|29550
1593517500000|2020-06-30 11:45:00|3416|3415.5|3411|3409.5|3421|3420.5|3410|3409|118344
1593517800000|2020-06-30 11:50:00|3410.5|3410|3409.5|3409|3411.5|3411|3408.5|3408|15336
1593518100000|2020-06-30 11:55:00|3409|3408.5|3413|3412|3413.5|3413|3407.5|3407|118071
1593518400000|2020-06-30 12:00:00|3412.5|3411.5|3406.5|3406|3414|3413.5|3403|3402.5|68879
1593518700000|2020-06-30 12:05:00|3406|3405.5|3405|3404|3409|3408.5|3402|3401|60404
1593519000000|2020-06-30 12:10:00|3405.5|3404.5|3402.5|3402|3405.5|3405|3400.5|3400|28140
1593519300000|2020-06-30 12:15:00|3402|3401.5|3404.5|3403.5|3406|3405|3402|3401.5|23660
1593519600000|2020-06-30 12:20:00|3404|3403|3402|3401.5|3404|3403.5|3401.5|3401|28680
1593519900000|2020-06-30 12:25:00|3402.5|3401|3395.5|3395|3402.5|3401.5|3395|3394.5|42577
1593520200000|2020-06-30 12:30:00|3396|3394.5|3392.5|3392|3397.5|3397|3390.5|3390|41362
1593520500000|2020-06-30 12:35:00|3392|3391.5|3392.5|3392|3393|3392.5|3390.5|3390|25345
1593520800000|2020-06-30 12:40:00|3392|3391.5|3394.5|3393.5|3395|3394.5|3390.5|3389.5|96252
1593521100000|2020-06-30 12:45:00|3394|3393|3396|3395.5|3399|3398|3393.5|3393|34274
1593521400000|2020-06-30 12:50:00|3395.5|3395|3390|3389.5|3398.5|3397.5|3389.5|3389|51514
1593521700000|2020-06-30 12:55:00|3390.5|3390|3390.5|3389.5|3395|3394.5|3389.5|3389|44807
1593522000000|2020-06-30 13:00:00|3390|3389|3393|3392.5|3396.5|3396|3390|3389|44931
1593522300000|2020-06-30 13:05:00|3393.5|3392|3389.5|3389|3395|3394.5|3389|3388.5|34707
1593522600000|2020-06-30 13:10:00|3389|3388.5|3383|3382|3392.5|3392|3381.5|3381|66533
1593522900000|2020-06-30 13:15:00|3383.5|3382.5|3380|3379.5|3385.5|3385|3379.5|3379|73027
1593523200000|2020-06-30 13:20:00|3380.5|3380|3389.5|3388.5|3391.5|3390.5|3379|3378|63149
1593523500000|2020-06-30 13:25:00|3389|3388|3390|3389.5|3393.5|3392.5|3387.5|3386.5|41951
1593523800000|2020-06-30 13:30:00|3389.5|3389|3384|3383.5|3393.5|3393|3381.5|3380.5|101250
1593524100000|2020-06-30 13:35:00|3383.5|3383|3387.5|3386|3394.5|3394|3383.5|3383|55593
1593524400000|2020-06-30 13:40:00|3386.5|3385.5|3378|3377|3387|3386|3375|3374|93005
1593524700000|2020-06-30 13:45:00|3378.5|3377.5|3376.5|3375.5|3386|3385|3372|3371.5|104536
1593525000000|2020-06-30 13:50:00|3376|3376|3377|3376.5|3379|3378|3370.5|3370|90461
1593525300000|2020-06-30 13:55:00|3377.5|3376|3377.5|3376|3379|3378|3372.5|3372|56794
1593525600000|2020-06-30 14:00:00|3378|3375.5|3379.5|3378.5|3386|3385|3377|3375.5|80522
1593525900000|2020-06-30 14:05:00|3379|3378|3391.5|3390.5|3394|3393.5|3377|3376|94012
1593526200000|2020-06-30 14:10:00|3392|3391|3387|3386|3392|3391.5|3382|3381.5|59861
1593526500000|2020-06-30 14:15:00|3386.5|3385.5|3382.5|3381.5|3388|3387|3377.5|3377|82814
1593526800000|2020-06-30 14:20:00|3382|3382|3389|3388|3389.5|3389|3380.5|3380|87621
1593527100000|2020-06-30 14:25:00|3388.5|3388.5|3380.5|3379.5|3389.5|3388.5|3378.5|3378|100043
1593527400000|2020-06-30 14:30:00|3380|3379|3386.5|3386|3388|3387.5|3379|3378.5|67120
1593527700000|2020-06-30 14:35:00|3387|3386.5|3388|3387.5|3392|3391.5|3385.5|3384.5|89507
1593528000000|2020-06-30 14:40:00|3388.5|3388|3392|3391|3395.5|3394.5|3386|3385|56981
1593528300000|2020-06-30 14:45:00|3392.5|3391.5|3393.5|3393|3397|3396.5|3391.5|3390.5|64590
1593528600000|2020-06-30 14:50:00|3394|3393.5|3396|3395.5|3401.5|3401|3392|3391.5|109807
1593528900000|2020-06-30 14:55:00|3396.5|3396|3397.5|3396.5|3400.5|3400|3395|3394.5|78935
1593529200000|2020-06-30 15:00:00|3398|3397|3402|3401|3404|3403.5|3395.5|3394.5|115095
1593529500000|2020-06-30 15:05:00|3401.5|3400.5|3398|3397.5|3405|3404.5|3397|3396.5|204140
1593529800000|2020-06-30 15:10:00|3398.5|3398|3392.5|3392|3399|3398.5|3386|3385|105961
1593530100000|2020-06-30 15:15:00|3392|3391.5|3401|3400.5|3403.5|3403|3392|3391|109865
1593530400000|2020-06-30 15:20:00|3400.5|3400|3409.5|3409|3409.5|3409|3400.5|3399.5|121154
1593530700000|2020-06-30 15:25:00|3409|3408.5|3412|3410|3419|3418.5|3408|3407|149115
1593586800000|2020-07-01 07:00:00|3429|3428|3417.5|3415|3429|3428|3415|3414|47382
1593587100000|2020-07-01 07:05:00|3417|3414.5|3411.5|3410.5|3417.5|3416|3401.5|3400.5|52761
1593587400000|2020-07-01 07:10:00|3412|3411|3427.5|3426|3429.5|3428.5|3412|3411|45937
1593587700000|2020-07-01 07:15:00|3428|3426.5|3431.5|3430.5|3432.5|3432|3427.5|3426|63705
1593588000000|2020-07-01 07:20:00|3432|3431|3443|3441.5|3443.5|3442|3431.5|3431|49925
1593588300000|2020-07-01 07:25:00|3442.5|3440.5|3433|3432|3443.5|3442.5|3432.5|3431.5|51708
1593588600000|2020-07-01 07:30:00|3434|3432.5|3439|3438|3441|3440|3433|3432|57548
1593588900000|2020-07-01 07:35:00|3438.5|3437.5|3439|3438|3443.5|3443|3435|3434|53846
1593589200000|2020-07-01 07:40:00|3439.5|3438.5|3437|3436|3443.5|3442.5|3433|3432|32214
1593589500000|2020-07-01 07:45:00|3436.5|3435.5|3439|3438|3442.5|3442|3433|3432|68147
1593589800000|2020-07-01 07:50:00|3438.5|3438.5|3433.5|3433|3441.5|3440.5|3433|3432.5|18752
1593590100000|2020-07-01 07:55:00|3434|3433.5|3437.5|3436.5|3440|3439|3434|3433|17031
1593590400000|2020-07-01 08:00:00|3437|3436|3440.5|3439.5|3442|3441|3437|3435.5|21814
1593590700000|2020-07-01 08:05:00|3441|3440|3437|3436|3445|3444.5|3437|3435.5|54271
1593591000000|2020-07-01 08:10:00|3437.5|3436.5|3443|3442|3446|3445.5|3437.5|3436.5|26297
1593591300000|2020-07-01 08:15:00|3443.5|3442.5|3440|3439|3444.5|3444|3435|3433.5|17949
1593591600000|2020-07-01 08:20:00|3440.5|3439.5|3443|3442|3444.5|3443.5|3439.5|3439|18497
1593591900000|2020-07-01 08:25:00|3443.5|3442.5|3439|3437.5|3445|3444.5|3438.5|3437.5|16211
1593592200000|2020-07-01 08:30:00|3438.5|3438|3441.5|3440.5|3444.5|3444|3437.5|3436.5|19181
1593592500000|2020-07-01 08:35:00|3442|3441|3443.5|3442.5|3443.5|3442.5|3438.5|3437.5|20596
1593592800000|2020-07-01 08:40:00|3443|3442|3439|3438.5|3446|3445.5|3439|3438|27542
1593593100000|2020-07-01 08:45:00|3438.5|3438|3427.5|3427|3439.5|3438.5|3426|3425.5|19639
1593593400000|2020-07-01 08:50:00|3427|3426.5|3428|3427.5|3429|3428|3424.5|3423.5|16623
1593593700000|2020-07-01 08:55:00|3428.5|3428|3433|3432.5|3434.5|3433.5|3427|3426.5|41761
1593594000000|2020-07-01 09:00:00|3433.5|3433|3433|3432|3437|3436|3432|3431|24799
1593594300000|2020-07-01 09:05:00|3432.5|3432.5|3438|3437.5|3438.5|3438|3432.5|3432|23211
1593594600000|2020-07-01 09:10:00|3437.5|3437|3435|3434.5|3437.5|3437|3434.5|3434|24146
1593594900000|2020-07-01 09:15:00|3434.5|3434|3430.5|3429.5|3434.5|3434|3429|3428|35430
1593595200000|2020-07-01 09:20:00|3430|3429|3433.5|3433|3434|3433|3428.5|3428|13497
1593595500000|2020-07-01 09:25:00|3433|3432.5|3434.5|3434|3435|3434|3431.5|3431|23088
1593595800000|2020-07-01 09:30:00|3435|3434.5|3426|3425|3442|3441.5|3422.5|3422|153088
1593596100000|2020-07-01 09:35:00|3425.5|3424.5|3423|3422|3426.5|3425.5|3419|3418|49088
1593596400000|2020-07-01 09:40:00|3422.5|3421.5|3407.5|3406|3423|3421.5|3405|3404|56026
1593596700000|2020-07-01 09:45:00|3407|3405.5|3408.5|3407.5|3412.5|3411|3398.5|3398|63651
1593597000000|2020-07-01 09:50:00|3408|3407|3408|3407.5|3408.5|3408|3400|3399.5|58729
1593597300000|2020-07-01 09:55:00|3408.5|3407|3393.5|3392.5|3408.5|3407|3392.5|3391.5|62931
1593597600000|2020-07-01 10:00:00|3393|3392|3400|3399.5|3402|3401.5|3386|3385|83307
1593597900000|2020-07-01 10:05:00|3399.5|3399|3400.5|3399.5|3405.5|3405|3398|3397.5|62632
1593598200000|2020-07-01 10:10:00|3401|3399|3400|3399.5|3405.5|3404.5|3397.5|3396.5|46221
1593598500000|2020-07-01 10:15:00|3399.5|3399|3398.5|3397.5|3402.5|3401.5|3396|3395.5|33016
1593598800000|2020-07-01 10:20:00|3399|3398|3398|3397|3400|3399|3393.5|3393|30454
1593599100000|2020-07-01 10:25:00|3397.5|3396.5|3398.5|3397.5|3401|3400.5|3396.5|3396|30407
1593599400000|2020-07-01 10:30:00|3398|3397|3404.5|3404|3405|3404.5|3396.5|3396|28906
1593599700000|2020-07-01 10:35:00|3405|3404.5|3398.5|3397.5|3405|3404.5|3394|3393.5|57306
1593600000000|2020-07-01 10:40:00|3399|3398|3392.5|3391.5|3400|3398.5|3390.5|3390|53510
1593600300000|2020-07-01 10:45:00|3392|3391|3389|3388|3394|3393|3388|3387.5|39188
1593600600000|2020-07-01 10:50:00|3388.5|3387.5|3373.5|3372.5|3388.5|3387.5|3371.5|3371|62376
1593600900000|2020-07-01 10:55:00|3372.5|3372|3373|3371.5|3374.5|3373|3364|3363.5|52399
1593601200000|2020-07-01 11:00:00|3372.5|3371|3353|3351.5|3373|3372|3350.5|3350|99645
1593601500000|2020-07-01 11:05:00|3353.5|3352|3359.5|3358.5|3360.5|3360|3352.5|3351.5|49528
1593601800000|2020-07-01 11:10:00|3359|3358|3360|3359.5|3365|3363.5|3356.5|3356|56829
1593602100000|2020-07-01 11:15:00|3360.5|3360|3372|3371.5|3375|3374|3360|3360|73608
1593602400000|2020-07-01 11:20:00|3371.5|3371|3374|3373|3376|3375|3368.5|3367.5|38136
1593602700000|2020-07-01 11:25:00|3373.5|3372.5|3375.5|3375|3377|3376|3369.5|3369|38878
1593603000000|2020-07-01 11:30:00|3376|3375.5|3368.5|3367.5|3377|3376|3367|3366|53111
1593603300000|2020-07-01 11:35:00|3369|3368|3364.5|3363.5|3369.5|3368.5|3360.5|3360|47254
1593603600000|2020-07-01 11:40:00|3364|3363|3361.5|3360.5|3364|3363.5|3357.5|3357|55924
1593603900000|2020-07-01 11:45:00|3361|3360|3360.5|3360|3363|3362|3358.5|3358|42394
1593604200000|2020-07-01 11:50:00|3360|3359.5|3372|3371|3372.5|3371.5|3359.5|3359|40150
1593604500000|2020-07-01 11:55:00|3371.5|3370.5|3374.5|3373.5|3376|3375|3367|3366.5|28711
1593604800000|2020-07-01 12:00:00|3375|3374|3374.5|3374|3378|3377|3371|3370|18930
1593605100000|2020-07-01 12:05:00|3374|3373.5|3364.5|3363.5|3374|3373.5|3364|3363|40836
1593605400000|2020-07-01 12:10:00|3364|3364|3366|3365|3367.5|3367|3361|3360|41997
1593605700000|2020-07-01 12:15:00|3365.5|3364.5|3365|3364|3366|3365|3359.5|3359|101136
1593606000000|2020-07-01 12:20:00|3364.5|3364.5|3380|3379.5|3380|3379.5|3364|3363.5|35105
1593606300000|2020-07-01 12:25:00|3379.5|3379|3376.5|3375.5|3384|3383|3375|3374.5|36998
1593606600000|2020-07-01 12:30:00|3376|3375|3386.5|3385.5|3388|3387.5|3374|3373.5|19868
1593606900000|2020-07-01 12:35:00|3387|3386|3388.5|3387.5|3392|3391.5|3385.5|3384.5|48934
1593607200000|2020-07-01 12:40:00|3389|3388|3387|3386|3391|3390|3381.5|3381|41367
1593607500000|2020-07-01 12:45:00|3386.5|3386.5|3404.5|3404|3411.5|3410.5|3386.5|3386|169315
1593607800000|2020-07-01 12:50:00|3405|3404.5|3402.5|3402|3407.5|3407|3399.5|3398.5|101107
1593608100000|2020-07-01 12:55:00|3403|3402.5|3412|3411|3414.5|3414|3403|3402|124344
1593608400000|2020-07-01 13:00:00|3411.5|3411.5|3414|3413|3417.5|3417|3408|3407|178774
1593608700000|2020-07-01 13:05:00|3414.5|3413.5|3406|3405|3416.5|3416|3403|3402.5|93895
1593609000000|2020-07-01 13:10:00|3405.5|3404.5|3408.5|3407.5|3411.5|3411|3404.5|3404|42755
1593609300000|2020-07-01 13:15:00|3409|3408|3402|3401.5|3410.5|3410|3399|3398.5|27800
1593609600000|2020-07-01 13:20:00|3402.5|3402|3405|3404.5|3406|3405.5|3399.5|3399|65457
1593609900000|2020-07-01 13:25:00|3405.5|3405|3407|3406.5|3411|3410.5|3400.5|3400|144082
1593610200000|2020-07-01 13:30:00|3406.5|3406|3430|3429.5|3430|3429.5|3403.5|3402.5|155669
1593610500000|2020-07-01 13:35:00|3430.5|3430|3425|3424|3435|3434.5|3422|3420.5|539036
1593610800000|2020-07-01 13:40:00|3425.5|3424.5|3439.5|3438|3440|3439.5|3425|3424|60941
1593611100000|2020-07-01 13:45:00|3438.5|3438.5|3429.5|3428.5|3443|3442.5|3425.5|3424.5|90032
1593611400000|2020-07-01 13:50:00|3429|3428|3422.5|3421.5|3434.5|3434|3421|3420.5|70686
1593611700000|2020-07-01 13:55:00|3423|3422|3426.5|3425|3426.5|3425.5|3417|3416.5|74148
1593612000000|2020-07-01 14:00:00|3427|3425.5|3424|3423|3436.5|3435.5|3424|3422.5|138146
1593612300000|2020-07-01 14:05:00|3424.5|3423.5|3436.5|3435.5|3438|3437.5|3420|3419|110982
1593612600000|2020-07-01 14:10:00|3437|3436|3442.5|3442|3444|3443|3435.5|3435|92745
1593612900000|2020-07-01 14:15:00|3443|3442.5|3434.5|3434|3445|3444.5|3432.5|3432|86357
1593613200000|2020-07-01 14:20:00|3435|3434.5|3432|3431|3438.5|3438|3428|3427|91405
1593613500000|2020-07-01 14:25:00|3431.5|3430.5|3430.5|3430|3434|3433.5|3428|3427.5|105171
1593613800000|2020-07-01 14:30:00|3431|3430.5|3420|3419.5|3437|3436|3420|3419.5|277477
1593614100000|2020-07-01 14:35:00|3420.5|3420|3412.5|3411.5|3420.5|3420|3405|3404.5|110179
1593614400000|2020-07-01 14:40:00|3413|3412|3402|3401.5|3415|3414.5|3401.5|3401|85885
1593614700000|2020-07-01 14:45:00|3402.5|3402|3402|3401.5|3403.5|3402.5|3395|3394.5|78361
1593615000000|2020-07-01 14:50:00|3401.5|3401|3415|3414|3415.5|3415|3400|3399.5|78815
1593615300000|2020-07-01 14:55:00|3414.5|3413.5|3420|3419.5|3420.5|3420|3409.5|3409|78222
1593615600000|2020-07-01 15:00:00|3420.5|3420|3412.5|3412|3421.5|3420.5|3409.5|3408.5|128896
1593615900000|2020-07-01 15:05:00|3413|3412.5|3412.5|3411.5|3418.5|3418|3410.5|3410|92755
1593616200000|2020-07-01 15:10:00|3413|3412|3409|3408.5|3413|3412.5|3399.5|3399|167837
1593616500000|2020-07-01 15:15:00|3409.5|3409|3404.5|3403.5|3413.5|3412.5|3402.5|3402|120654
1593616800000|2020-07-01 15:20:00|3405|3404|3406.5|3405.5|3408|3407.5|3399|3398.5|146212
1593617100000|2020-07-01 15:25:00|3407|3406|3402|3401|3407|3406.5|3398.5|3397.5|99447
1593673200000|2020-07-02 07:00:00|3424|3422.5|3439|3435.5|3447|3445.5|3419.5|3416|90240
1593673500000|2020-07-02 07:05:00|3437.5|3435|3447|3446.5|3448|3447.5|3433.5|3431|92496
1593673800000|2020-07-02 07:10:00|3447.5|3446|3448.5|3447.5|3458|3457.5|3447|3445|114351
1593674100000|2020-07-02 07:15:00|3449|3448|3445.5|3444|3453|3451|3443|3442|58270
1593674400000|2020-07-02 07:20:00|3446|3444.5|3438|3437|3451|3449.5|3435|3434.5|105052
1593674700000|2020-07-02 07:25:00|3437.5|3436.5|3439.5|3438.5|3447.5|3446|3437|3436|43464
1593675000000|2020-07-02 07:30:00|3439|3438|3430.5|3429.5|3441.5|3440.5|3428|3427.5|78701
1593675300000|2020-07-02 07:35:00|3430|3429|3444.5|3443|3447|3446.5|3429.5|3428.5|71515
1593675600000|2020-07-02 07:40:00|3445|3443.5|3450.5|3449|3452|3451.5|3444.5|3443|47496
1593675900000|2020-07-02 07:45:00|3450|3449.5|3461.5|3461|3463|3462.5|3449.5|3448|116872
1593676200000|2020-07-02 07:50:00|3462|3461.5|3466|3465|3469|3468.5|3461|3460|90937
1593676500000|2020-07-02 07:55:00|3465.5|3464.5|3467.5|3467|3470|3469.5|3462.5|3461.5|66117
1593676800000|2020-07-02 08:00:00|3468|3467.5|3457|3456.5|3473.5|3473|3457|3455.5|70638
1593677100000|2020-07-02 08:05:00|3457.5|3456|3461.5|3460.5|3461.5|3460.5|3453|3452|38550
1593677400000|2020-07-02 08:10:00|3462|3461|3464|3463|3467|3466|3459.5|3459|54091
1593677700000|2020-07-02 08:15:00|3464.5|3463.5|3469|3468|3470|3469.5|3464.5|3463.5|39413
1593678000000|2020-07-02 08:20:00|3468.5|3467.5|3477|3476.5|3479|3478|3465.5|3465|87371
1593678300000|2020-07-02 08:25:00|3476.5|3476|3473|3472|3481|3480.5|3472|3471.5|58825
1593678600000|2020-07-02 08:30:00|3473.5|3472.5|3479|3478.5|3479.5|3479|3472.5|3472|24076
1593678900000|2020-07-02 08:35:00|3479.5|3479|3479|3478|3482|3481|3474|3473|55445
1593679200000|2020-07-02 08:40:00|3478.5|3477.5|3481|3480|3484|3483.5|3478|3477.5|53165
1593679500000|2020-07-02 08:45:00|3480.5|3479.5|3476.5|3475.5|3481|3480.5|3476.5|3475.5|31385
1593679800000|2020-07-02 08:50:00|3476|3475|3472.5|3471.5|3479|3478|3471.5|3471|46751
1593680100000|2020-07-02 08:55:00|3473|3472|3472.5|3471.5|3475.5|3474.5|3470.5|3470|59931
1593680400000|2020-07-02 09:00:00|3472|3471|3458|3457.5|3473|3472.5|3457.5|3457|61817
1593680700000|2020-07-02 09:05:00|3457.5|3457|3470.5|3470|3470.5|3470|3456.5|3456|33241
1593681000000|2020-07-02 09:10:00|3470|3469.5|3467.5|3466.5|3472.5|3471.5|3464|3462.5|44256
1593681300000|2020-07-02 09:15:00|3467|3467|3472.5|3472|3472.5|3472|3462|3461|38241
1593681600000|2020-07-02 09:20:00|3473|3472.5|3468|3467|3476.5|3475.5|3466|3465|36165
1593681900000|2020-07-02 09:25:00|3468.5|3467.5|3469|3468|3471|3470.5|3467|3466.5|21406
1593682200000|2020-07-02 09:30:00|3468.5|3467.5|3457.5|3456.5|3468.5|3468|3457|3456.5|33258
1593682500000|2020-07-02 09:35:00|3457|3457|3458.5|3458|3461|3460|3455.5|3454.5|25188
1593682800000|2020-07-02 09:40:00|3459|3458.5|3456|3455.5|3460.5|3459.5|3455.5|3455|25355
1593683100000|2020-07-02 09:45:00|3456.5|3456|3455|3454.5|3459.5|3459|3455|3454|38039
1593683400000|2020-07-02 09:50:00|3455.5|3455|3456.5|3455.5|3458.5|3457.5|3454|3453|50480
1593683700000|2020-07-02 09:55:00|3456|3455|3459.5|3459|3459.5|3459|3453|3452.5|44711
1593684000000|2020-07-02 10:00:00|3459|3458.5|3457|3456.5|3464|3463.5|3457|3456.5|42490
1593684300000|2020-07-02 10:05:00|3456.5|3456|3447|3446.5|3456.5|3456|3445|3444|34398
1593684600000|2020-07-02 10:10:00|3446.5|3446|3453|3452|3453|3452|3443.5|3443|33703
1593684900000|2020-07-02 10:15:00|3453.5|3452.5|3450|3449.5|3456.5|3456|3448|3447|21837
1593685200000|2020-07-02 10:20:00|3450.5|3450|3452|3451|3455|3454|3449.5|3449|16085
1593685500000|2020-07-02 10:25:00|3451.5|3451.5|3458|3457|3459|3458|3448|3447|14916
1593685800000|2020-07-02 10:30:00|3457.5|3456.5|3460.5|3459.5|3461.5|3461|3454.5|3453.5|21621
1593686100000|2020-07-02 10:35:00|3461|3459|3466|3465.5|3466.5|3465.5|3459.5|3459|14383
1593686400000|2020-07-02 10:40:00|3465.5|3465|3467|3466.5|3469.5|3469|3463.5|3463|15597
1593686700000|2020-07-02 10:45:00|3467.5|3467|3469.5|3468.5|3471.5|3470.5|3466.5|3466|13616
1593687000000|2020-07-02 10:50:00|3470|3469|3470|3469|3473|3472.5|3467|3466.5|19377
1593687300000|2020-07-02 10:55:00|3469.5|3469.5|3467|3466|3470.5|3469.5|3466.5|3466|43546
1593687600000|2020-07-02 11:00:00|3467.5|3466.5|3464.5|3463.5|3469|3468.5|3464|3463.5|43222
1593687900000|2020-07-02 11:05:00|3464|3463|3467.5|3467|3470|3469|3463|3462.5|24210
1593688200000|2020-07-02 11:10:00|3468|3467.5|3468|3467.5|3470|3469.5|3467.5|3467|23395
1593688500000|2020-07-02 11:15:00|3467.5|3467|3468.5|3468|3469.5|3468.5|3463.5|3463|59994
1593688800000|2020-07-02 11:20:00|3469|3467.5|3470.5|3470|3471|3470.5|3466.5|3466|44845
1593689100000|2020-07-02 11:25:00|3471|3470.5|3464|3463|3472|3471.5|3464|3463|651391
1593689400000|2020-07-02 11:30:00|3464.5|3463.5|3468|3467|3468.5|3467.5|3464.5|3463.5|30609
1593689700000|2020-07-02 11:35:00|3467.5|3466.5|3466|3465.5|3468|3467.5|3465.5|3465|11615
1593690000000|2020-07-02 11:40:00|3466.5|3466|3465.5|3464.5|3469.5|3469|3465|3464.5|30663
1593690300000|2020-07-02 11:45:00|3466|3465|3468.5|3468|3471|3470|3466|3465|12687
1593690600000|2020-07-02 11:50:00|3469|3468.5|3465|3464.5|3469|3468.5|3465|3464.5|21673
1593690900000|2020-07-02 11:55:00|3464.5|3464|3461.5|3460.5|3466.5|3466|3460.5|3460|33508
1593691200000|2020-07-02 12:00:00|3461|3460|3460|3459.5|3463|3462.5|3460|3459.5|22781
1593691500000|2020-07-02 12:05:00|3459.5|3459|3457.5|3456.5|3460|3459|3456|3455.5|24967
1593691800000|2020-07-02 12:10:00|3457|3456|3454|3453|3457.5|3457|3453|3452.5|19404
1593692100000|2020-07-02 12:15:00|3453.5|3452.5|3445.5|3445|3453.5|3452.5|3445|3444.5|35943
1593692400000|2020-07-02 12:20:00|3446|3445.5|3438.5|3438|3446|3445.5|3437.5|3436.5|45519
1593692700000|2020-07-02 12:25:00|3438|3437.5|3444|3443|3448|3447|3437|3436.5|43695
1593693000000|2020-07-02 12:30:00|3443.5|3442.5|3468.5|3467|3475|3474.5|3442.5|3441.5|542975
1593693300000|2020-07-02 12:35:00|3469|3467.5|3462.5|3461.5|3472.5|3472|3461|3459.5|100396
1593693600000|2020-07-02 12:40:00|3463|3462|3468.5|3467.5|3473|3472|3463|3461.5|49112
1593693900000|2020-07-02 12:45:00|3468|3467|3470|3469.5|3475|3474|3468|3467|36072
1593694200000|2020-07-02 12:50:00|3470.5|3469|3476|3475|3477|3476|3466.5|3466|161882
1593694500000|2020-07-02 12:55:00|3476.5|3475.5|3473.5|3473|3477|3476.5|3468|3467.5|60338
1593694800000|2020-07-02 13:00:00|3473|3472.5|3472|3471|3476|3475|3470|3469.5|49874
1593695100000|2020-07-02 13:05:00|3471.5|3470.5|3470|3469.5|3473.5|3473|3469|3468.5|303560
1593695400000|2020-07-02 13:10:00|3470.5|3469|3470.5|3469.5|3472.5|3471.5|3467|3466.5|42401
1593695700000|2020-07-02 13:15:00|3471|3470|3471|3469.5|3475.5|3475|3468.5|3467.5|50949
1593696000000|2020-07-02 13:20:00|3470.5|3469|3478|3477|3478.5|3477.5|3469.5|3468.5|44757
1593696300000|2020-07-02 13:25:00|3477.5|3476.5|3471.5|3471|3478|3477|3471|3470.5|45684
1593696600000|2020-07-02 13:30:00|3472|3471.5|3489.5|3488.5|3490|3489|3472|3471.5|197147
1593696900000|2020-07-02 13:35:00|3489|3488|3494.5|3493.5|3495|3494.5|3487.5|3486.5|108987
1593697200000|2020-07-02 13:40:00|3495|3494|3489.5|3488.5|3500|3499|3486|3485|124192
1593697500000|2020-07-02 13:45:00|3490|3489|3498|3497.5|3501.5|3501|3489.5|3489|130881
1593697800000|2020-07-02 13:50:00|3498.5|3498|3496|3495|3501.5|3501|3494|3493.5|59127
1593698100000|2020-07-02 13:55:00|3496.5|3495.5|3503|3502|3504.5|3504|3495.5|3494.5|84692
1593698400000|2020-07-02 14:00:00|3503.5|3502.5|3504.5|3503.5|3508|3507.5|3497.5|3496|132619
1593698700000|2020-07-02 14:05:00|3505|3504|3508|3507|3512.5|3512|3504|3503|98044
1593699000000|2020-07-02 14:10:00|3508.5|3507.5|3496.5|3495.5|3511.5|3510|3496|3495|184814
1593699300000|2020-07-02 14:15:00|3496|3496|3497|3496.5|3505.5|3505|3496|3495.5|87563
1593699600000|2020-07-02 14:20:00|3497.5|3497|3487|3486.5|3502|3501.5|3487|3486|74407
1593699900000|2020-07-02 14:25:00|3487.5|3487|3480|3479.5|3491|3490|3478|3477.5|401998
1593700200000|2020-07-02 14:30:00|3479.5|3479|3485|3484|3485.5|3484.5|3479|3478|143594
1593700500000|2020-07-02 14:35:00|3484.5|3484.5|3483.5|3482.5|3489.5|3489|3480|3479|105213
1593700800000|2020-07-02 14:40:00|3483|3483|3485.5|3485|3488.5|3488|3482.5|3481.5|63337
1593701100000|2020-07-02 14:45:00|3486|3485.5|3486.5|3485.5|3488.5|3488|3483|3482|51329
1593701400000|2020-07-02 14:50:00|3487|3486|3470|3469.5|3488.5|3488|3466.5|3466|119328
1593701700000|2020-07-02 14:55:00|3470.5|3469|3467.5|3466.5|3474|3473|3466.5|3466|60154
1593702000000|2020-07-02 15:00:00|3467|3466|3464.5|3464|3473|3472.5|3462.5|3462|100897
1593702300000|2020-07-02 15:05:00|3464|3463.5|3464.5|3463.5|3474.5|3474|3463.5|3462.5|116933
1593702600000|2020-07-02 15:10:00|3465|3464|3457.5|3456.5|3466|3465|3454.5|3454|92871
1593702900000|2020-07-02 15:15:00|3458|3457|3472|3471|3475|3474.5|3455|3454.5|125543
1593703200000|2020-07-02 15:20:00|3472.5|3471.5|3487.5|3487|3488|3487.5|3472|3471.5|130383
1593703500000|2020-07-02 15:25:00|3487|3486.5|3488.5|3486.5|3489.5|3489|3482|3481.5|145169
1593759600000|2020-07-03 07:00:00|3493.5|3493|3481|3479|3498|3495.5|3479|3476.5|32731
1593759900000|2020-07-03 07:05:00|3481.5|3479.5|3488.5|3487|3496.5|3493.5|3472.5|3471.5|34369
1593760200000|2020-07-03 07:10:00|3488|3486.5|3486|3484.5|3494.5|3492.5|3484|3483|40845
1593760500000|2020-07-03 07:15:00|3485|3485|3486.5|3484.5|3491.5|3490.5|3482|3480.5|48943
1593760800000|2020-07-03 07:20:00|3487|3485|3481.5|3480|3489|3487|3474.5|3473|36853
1593761100000|2020-07-03 07:25:00|3482|3480.5|3486|3485|3488.5|3487.5|3481.5|3480|25210
1593761400000|2020-07-03 07:30:00|3485|3484.5|3485|3483.5|3485.5|3484.5|3474.5|3472.5|51027
1593761700000|2020-07-03 07:35:00|3484.5|3484|3478.5|3477|3488|3487.5|3476|3475|39887
1593762000000|2020-07-03 07:40:00|3479|3477.5|3475.5|3474|3482|3481|3473.5|3472.5|18603
1593762300000|2020-07-03 07:45:00|3476|3474.5|3468|3467.5|3477|3476|3465.5|3464.5|41775
1593762600000|2020-07-03 07:50:00|3468.5|3467|3461.5|3461|3474|3472.5|3459|3458.5|35010
1593762900000|2020-07-03 07:55:00|3462|3460.5|3472.5|3471.5|3472.5|3472|3461.5|3460.5|43163
1593763200000|2020-07-03 08:00:00|3472|3471|3472.5|3471|3476|3475|3471|3470.5|44328
1593763500000|2020-07-03 08:05:00|3472|3471.5|3471.5|3470.5|3475|3474|3468|3467.5|26574
1593763800000|2020-07-03 08:10:00|3472|3471|3460|3458|3472.5|3471.5|3458|3457.5|57595
1593764100000|2020-07-03 08:15:00|3459.5|3458.5|3464.5|3463.5|3468.5|3467.5|3455.5|3455|37329
1593764400000|2020-07-03 08:20:00|3464|3463|3460|3459.5|3465.5|3464.5|3459|3458.5|2538075
1593764700000|2020-07-03 08:25:00|3460.5|3460|3460.5|3459.5|3463.5|3463|3458|3457.5|31085
1593765000000|2020-07-03 08:30:00|3460|3459|3460.5|3460|3461|3460|3456|3455|27630
1593765300000|2020-07-03 08:35:00|3461|3459.5|3458|3457|3463|3462|3456.5|3455.5|19506
1593765600000|2020-07-03 08:40:00|3457.5|3457.5|3462.5|3462|3463.5|3463|3457.5|3457.5|16641
1593765900000|2020-07-03 08:45:00|3462|3461.5|3462.5|3462|3464|3463.5|3460.5|3459.5|20496
1593766200000|2020-07-03 08:50:00|3463|3462.5|3467|3466.5|3469.5|3469|3463|3462|45350
1593766500000|2020-07-03 08:55:00|3466.5|3466|3466.5|3465.5|3467.5|3467|3465|3464.5|30293
1593766800000|2020-07-03 09:00:00|3467|3466|3462|3461|3467.5|3466.5|3461.5|3461|24198
1593767100000|2020-07-03 09:05:00|3462.5|3461.5|3462|3461|3465.5|3465|3461.5|3461|27610
1593767400000|2020-07-03 09:10:00|3461.5|3460.5|3456.5|3455.5|3462|3460.5|3452|3451.5|62782
1593767700000|2020-07-03 09:15:00|3456|3455|3457|3456|3460|3459.5|3455|3454.5|36197
1593768000000|2020-07-03 09:20:00|3456.5|3455.5|3456|3455.5|3458.5|3458|3455|3454.5|18571
1593768300000|2020-07-03 09:25:00|3456.5|3456|3444.5|3443.5|3457|3456.5|3444|3443|64169
1593768600000|2020-07-03 09:30:00|3444|3443|3441|3440.5|3446.5|3445.5|3439.5|3438.5|73792
1593768900000|2020-07-03 09:35:00|3441.5|3441|3442.5|3441.5|3447.5|3446.5|3441.5|3441|58746
1593769200000|2020-07-03 09:40:00|3442|3442|3437.5|3436.5|3445.5|3445|3437|3436|21380
1593769500000|2020-07-03 09:45:00|3437|3437|3434.5|3433.5|3441|3440|3432|3431.5|69497
1593769800000|2020-07-03 09:50:00|3434|3434|3434|3433|3437|3436|3430|3429|135069
1593770100000|2020-07-03 09:55:00|3433.5|3432.5|3428.5|3427.5|3434|3433.5|3425|3423.5|151561
1593770400000|2020-07-03 10:00:00|3428|3427|3440|3439.5|3440|3439.5|3426|3425.5|53958
1593770700000|2020-07-03 10:05:00|3439.5|3439|3436|3435|3439.5|3439|3433|3432.5|21507
1593771000000|2020-07-03 10:10:00|3436.5|3435.5|3432|3431.5|3436.5|3435.5|3428.5|3428|22344
1593771300000|2020-07-03 10:15:00|3431.5|3431|3431|3430.5|3434.5|3434|3427|3426|25842
1593771600000|2020-07-03 10:20:00|3431.5|3431|3432.5|3432|3434.5|3434|3428.5|3428|21398
1593771900000|2020-07-03 10:25:00|3432|3431.5|3439.5|3438.5|3439.5|3439|3431|3430|15948
1593772200000|2020-07-03 10:30:00|3439|3438|3450|3449|3450.5|3449.5|3437.5|3436.5|164948
1593772500000|2020-07-03 10:35:00|3450.5|3449.5|3444.5|3443.5|3450.5|3449.5|3444.5|3443|18848
1593772800000|2020-07-03 10:40:00|3445|3444|3441|3440|3445.5|3444.5|3440.5|3440|13460
1593773100000|2020-07-03 10:45:00|3440.5|3439.5|3448.5|3447.5|3451|3450|3440|3439|14261
1593773400000|2020-07-03 10:50:00|3448|3448|3449|3448.5|3452|3451|3446|3445.5|25534
1593773700000|2020-07-03 10:55:00|3449.5|3449|3452|3451|3452.5|3451.5|3448.5|3448|9993
1593774000000|2020-07-03 11:00:00|3451.5|3450.5|3447.5|3446.5|3452|3451|3446|3445.5|22115
1593774300000|2020-07-03 11:05:00|3447|3446|3452.5|3452|3452.5|3452|3446.5|3445.5|10779
1593774600000|2020-07-03 11:10:00|3452|3451.5|3454|3453.5|3455|3454.5|3451.5|3451|18608
1593774900000|2020-07-03 11:15:00|3453.5|3453|3450.5|3449.5|3454|3453.5|3449.5|3449|7804
1593775200000|2020-07-03 11:20:00|3451|3450|3449.5|3448.5|3451.5|3450.5|3446.5|3446|16288
1593775500000|2020-07-03 11:25:00|3449|3449|3444.5|3444|3449.5|3449|3444|3443.5|19269
1593775800000|2020-07-03 11:30:00|3445|3444.5|3449|3448|3450.5|3450|3444.5|3444|13287
1593776100000|2020-07-03 11:35:00|3448.5|3447.5|3447.5|3446.5|3450.5|3449.5|3446|3445.5|8840
1593776400000|2020-07-03 11:40:00|3447|3446|3443.5|3443|3447|3446.5|3441.5|3441|8538
1593776700000|2020-07-03 11:45:00|3443|3442.5|3446.5|3446|3446.5|3446|3441|3440.5|11094
1593777000000|2020-07-03 11:50:00|3447|3445.5|3442|3441.5|3447|3446|3440.5|3440|14674
1593777300000|2020-07-03 11:55:00|3442.5|3441|3441.5|3440.5|3444|3442.5|3438|3437|18830
1593777600000|2020-07-03 12:00:00|3441|3440|3442.5|3441.5|3442.5|3441.5|3438.5|3437.5|9437
1593777900000|2020-07-03 12:05:00|3443|3442|3442.5|3441.5|3444|3443|3438.5|3438|21283
1593778200000|2020-07-03 12:10:00|3443|3441|3447.5|3447|3448|3447.5|3442|3441|11490
1593778500000|2020-07-03 12:15:00|3448|3446.5|3453.5|3452.5|3455|3454.5|3446|3445.5|30805
1593778800000|2020-07-03 12:20:00|3453|3452|3458.5|3458|3458.5|3458|3451.5|3451|16813
1593779100000|2020-07-03 12:25:00|3459|3458.5|3457|3456|3461|3460|3454|3453.5|18317
1593779400000|2020-07-03 12:30:00|3456.5|3455.5|3464.5|3463.5|3465.5|3464.5|3455|3454|20298
1593779700000|2020-07-03 12:35:00|3464|3463|3464.5|3463.5|3467|3466.5|3460|3459.5|515810
1593780000000|2020-07-03 12:40:00|3464|3464|3463.5|3463|3465|3464.5|3461.5|3460.5|59482
1593780300000|2020-07-03 12:45:00|3463|3462.5|3465|3464|3467.5|3467|3462|3461.5|17565
1593780600000|2020-07-03 12:50:00|3464.5|3463.5|3462|3461|3464.5|3463.5|3457.5|3457|18666
1593780900000|2020-07-03 12:55:00|3461.5|3461.5|3462.5|3461.5|3463.5|3462.5|3459.5|3459|1196153
1593781200000|2020-07-03 13:00:00|3462|3461|3463|3462|3463.5|3463|3458|3457|18113
1593781500000|2020-07-03 13:05:00|3462.5|3462.5|3463|3462.5|3465.5|3464.5|3461.5|3461|101225
1593781800000|2020-07-03 13:10:00|3463.5|3463|3467.5|3466.5|3467.5|3467|3461.5|3461|31042
1593782100000|2020-07-03 13:15:00|3467|3467|3469|3468|3480|3479.5|3466|3465|57607
1593782400000|2020-07-03 13:20:00|3468.5|3467.5|3467|3466|3475|3474|3466.5|3465.5|13484
1593782700000|2020-07-03 13:25:00|3467.5|3466.5|3464.5|3463.5|3469|3468|3463.5|3462.5|131898
1593783000000|2020-07-03 13:30:00|3464|3464|3465|3464.5|3469.5|3468.5|3462|3461|22181
1593783300000|2020-07-03 13:35:00|3464.5|3464|3458.5|3457.5|3464.5|3464|3455|3454|63899
1593783600000|2020-07-03 13:40:00|3458|3457|3458|3457.5|3459.5|3459|3455|3454|9924
1593783900000|2020-07-03 13:45:00|3458.5|3458|3469.5|3468.5|3470|3468.5|3458.5|3458|19195
1593784200000|2020-07-03 13:50:00|3470|3469|3468|3467|3471|3470|3464.5|3464|13848
1593784500000|2020-07-03 13:55:00|3468.5|3467.5|3464|3463|3469|3468.5|3462|3461|28930
1593784800000|2020-07-03 14:00:00|3463.5|3462.5|3464.5|3463.5|3467.5|3466.5|3462|3461.5|24095
1593785100000|2020-07-03 14:05:00|3464|3463|3456|3455.5|3464|3463.5|3454.5|3454|100545
1593785400000|2020-07-03 14:10:00|3456.5|3456|3460.5|3460|3461|3460.5|3454.5|3453.5|21642
1593785700000|2020-07-03 14:15:00|3461|3460.5|3459|3458.5|3462|3461|3457|3456.5|15884
1593786000000|2020-07-03 14:20:00|3459.5|3459|3451.5|3451|3460|3459|3451|3450.5|21481
1593786300000|2020-07-03 14:25:00|3452|3450.5|3450|3449|3454.5|3453.5|3449|3448.5|28521
1593786600000|2020-07-03 14:30:00|3449.5|3449.5|3440|3439|3452|3451.5|3439.5|3439|32069
1593786900000|2020-07-03 14:35:00|3440.5|3439.5|3444.5|3444|3446|3445|3437.5|3437|32261
1593787200000|2020-07-03 14:40:00|3445|3443.5|3448|3447.5|3452|3451.5|3445|3443.5|17995
1593787500000|2020-07-03 14:45:00|3447.5|3447|3448|3447.5|3452.5|3452|3445.5|3445|25399
1593787800000|2020-07-03 14:50:00|3448.5|3448|3449|3448.5|3452|3451.5|3448.5|3447.5|20690
1593788100000|2020-07-03 14:55:00|3448.5|3448|3453.5|3453|3455.5|3455|3448|3447.5|24514
1593788400000|2020-07-03 15:00:00|3453|3452.5|3453|3452|3454|3453.5|3449.5|3448.5|538629
1593788700000|2020-07-03 15:05:00|3452.5|3452.5|3452|3451|3453|3452.5|3448.5|3448|27366
1593789000000|2020-07-03 15:10:00|3451.5|3451.5|3450.5|3450|3452.5|3452|3450.5|3449.5|17874
1593789300000|2020-07-03 15:15:00|3451|3450.5|3447|3446|3451.5|3451|3445|3444.5|175893
1593789600000|2020-07-03 15:20:00|3446.5|3445.5|3450|3449.5|3452|3451.5|3444|3443|605628
1593789900000|2020-07-03 15:25:00|3450.5|3450|3453|3452|3454.5|3453.5|3448|3447.5|53824
1593759600000|2020-07-03 07:00:00|3493.5|3493|3481|3479|3498|3495.5|3479|3476.5|32731
1593759900000|2020-07-03 07:05:00|3481.5|3479.5|3488.5|3487|3496.5|3493.5|3472.5|3471.5|34369
1593760200000|2020-07-03 07:10:00|3488|3486.5|3486|3484.5|3494.5|3492.5|3484|3483|40845
1593760500000|2020-07-03 07:15:00|3485|3485|3486.5|3484.5|3491.5|3490.5|3482|3480.5|48943
1593760800000|2020-07-03 07:20:00|3487|3485|3481.5|3480|3489|3487|3474.5|3473|36853
1593761100000|2020-07-03 07:25:00|3482|3480.5|3486|3485|3488.5|3487.5|3481.5|3480|25210
1593761400000|2020-07-03 07:30:00|3485|3484.5|3485|3483.5|3485.5|3484.5|3474.5|3472.5|51027
1593761700000|2020-07-03 07:35:00|3484.5|3484|3478.5|3477|3488|3487.5|3476|3475|39887
1593762000000|2020-07-03 07:40:00|3479|3477.5|3475.5|3474|3482|3481|3473.5|3472.5|18603
1593762300000|2020-07-03 07:45:00|3476|3474.5|3468|3467.5|3477|3476|3465.5|3464.5|41775
1593762600000|2020-07-03 07:50:00|3468.5|3467|3461.5|3461|3474|3472.5|3459|3458.5|35010
1593762900000|2020-07-03 07:55:00|3462|3460.5|3472.5|3471.5|3472.5|3472|3461.5|3460.5|43163
1593763200000|2020-07-03 08:00:00|3472|3471|3472.5|3471|3476|3475|3471|3470.5|44328
1593763500000|2020-07-03 08:05:00|3472|3471.5|3471.5|3470.5|3475|3474|3468|3467.5|26574
1593763800000|2020-07-03 08:10:00|3472|3471|3460|3458|3472.5|3471.5|3458|3457.5|57595
1593764100000|2020-07-03 08:15:00|3459.5|3458.5|3464.5|3463.5|3468.5|3467.5|3455.5|3455|37329
1593764400000|2020-07-03 08:20:00|3464|3463|3460|3459.5|3465.5|3464.5|3459|3458.5|2538075
1593764700000|2020-07-03 08:25:00|3460.5|3460|3460.5|3459.5|3463.5|3463|3458|3457.5|31085
1593765000000|2020-07-03 08:30:00|3460|3459|3460.5|3460|3461|3460|3456|3455|27630
1593765300000|2020-07-03 08:35:00|3461|3459.5|3458|3457|3463|3462|3456.5|3455.5|19506
1593765600000|2020-07-03 08:40:00|3457.5|3457.5|3462.5|3462|3463.5|3463|3457.5|3457.5|16641
1593765900000|2020-07-03 08:45:00|3462|3461.5|3462.5|3462|3464|3463.5|3460.5|3459.5|20496
1593766200000|2020-07-03 08:50:00|3463|3462.5|3467|3466.5|3469.5|3469|3463|3462|45350
1593766500000|2020-07-03 08:55:00|3466.5|3466|3466.5|3465.5|3467.5|3467|3465|3464.5|30293
1593766800000|2020-07-03 09:00:00|3467|3466|3462|3461|3467.5|3466.5|3461.5|3461|24198
1593767100000|2020-07-03 09:05:00|3462.5|3461.5|3462|3461|3465.5|3465|3461.5|3461|27610
1593767400000|2020-07-03 09:10:00|3461.5|3460.5|3456.5|3455.5|3462|3460.5|3452|3451.5|62782
1593767700000|2020-07-03 09:15:00|3456|3455|3457|3456|3460|3459.5|3455|3454.5|36197
1593768000000|2020-07-03 09:20:00|3456.5|3455.5|3456|3455.5|3458.5|3458|3455|3454.5|18571
1593768300000|2020-07-03 09:25:00|3456.5|3456|3444.5|3443.5|3457|3456.5|3444|3443|64169
1593768600000|2020-07-03 09:30:00|3444|3443|3441|3440.5|3446.5|3445.5|3439.5|3438.5|73792
1593768900000|2020-07-03 09:35:00|3441.5|3441|3442.5|3441.5|3447.5|3446.5|3441.5|3441|58746
1593769200000|2020-07-03 09:40:00|3442|3442|3437.5|3436.5|3445.5|3445|3437|3436|21380
1593769500000|2020-07-03 09:45:00|3437|3437|3434.5|3433.5|3441|3440|3432|3431.5|69497
1593769800000|2020-07-03 09:50:00|3434|3434|3434|3433|3437|3436|3430|3429|135069
1593770100000|2020-07-03 09:55:00|3433.5|3432.5|3428.5|3427.5|3434|3433.5|3425|3423.5|151561
1593770400000|2020-07-03 10:00:00|3428|3427|3440|3439.5|3440|3439.5|3426|3425.5|53958
1593770700000|2020-07-03 10:05:00|3439.5|3439|3436|3435|3439.5|3439|3433|3432.5|21507
1593771000000|2020-07-03 10:10:00|3436.5|3435.5|3432|3431.5|3436.5|3435.5|3428.5|3428|22344
1593771300000|2020-07-03 10:15:00|3431.5|3431|3431|3430.5|3434.5|3434|3427|3426|25842
1593771600000|2020-07-03 10:20:00|3431.5|3431|3432.5|3432|3434.5|3434|3428.5|3428|21398
1593771900000|2020-07-03 10:25:00|3432|3431.5|3439.5|3438.5|3439.5|3439|3431|3430|15948
1593772200000|2020-07-03 10:30:00|3439|3438|3450|3449|3450.5|3449.5|3437.5|3436.5|164948
1593772500000|2020-07-03 10:35:00|3450.5|3449.5|3444.5|3443.5|3450.5|3449.5|3444.5|3443|18848
1593772800000|2020-07-03 10:40:00|3445|3444|3441|3440|3445.5|3444.5|3440.5|3440|13460
1593773100000|2020-07-03 10:45:00|3440.5|3439.5|3448.5|3447.5|3451|3450|3440|3439|14261
1593773400000|2020-07-03 10:50:00|3448|3448|3449|3448.5|3452|3451|3446|3445.5|25534
1593773700000|2020-07-03 10:55:00|3449.5|3449|3452|3451|3452.5|3451.5|3448.5|3448|9993
1593774000000|2020-07-03 11:00:00|3451.5|3450.5|3447.5|3446.5|3452|3451|3446|3445.5|22115
1593774300000|2020-07-03 11:05:00|3447|3446|3452.5|3452|3452.5|3452|3446.5|3445.5|10779
1593774600000|2020-07-03 11:10:00|3452|3451.5|3454|3453.5|3455|3454.5|3451.5|3451|18608
1593774900000|2020-07-03 11:15:00|3453.5|3453|3450.5|3449.5|3454|3453.5|3449.5|3449|7804
1593775200000|2020-07-03 11:20:00|3451|3450|3449.5|3448.5|3451.5|3450.5|3446.5|3446|16288
1593775500000|2020-07-03 11:25:00|3449|3449|3444.5|3444|3449.5|3449|3444|3443.5|19269
1593775800000|2020-07-03 11:30:00|3445|3444.5|3449|3448|3450.5|3450|3444.5|3444|13287
1593776100000|2020-07-03 11:35:00|3448.5|3447.5|3447.5|3446.5|3450.5|3449.5|3446|3445.5|8840
1593776400000|2020-07-03 11:40:00|3447|3446|3443.5|3443|3447|3446.5|3441.5|3441|8538
1593776700000|2020-07-03 11:45:00|3443|3442.5|3446.5|3446|3446.5|3446|3441|3440.5|11094
1593777000000|2020-07-03 11:50:00|3447|3445.5|3442|3441.5|3447|3446|3440.5|3440|14674
1593777300000|2020-07-03 11:55:00|3442.5|3441|3441.5|3440.5|3444|3442.5|3438|3437|18830
1593777600000|2020-07-03 12:00:00|3441|3440|3442.5|3441.5|3442.5|3441.5|3438.5|3437.5|9437
1593777900000|2020-07-03 12:05:00|3443|3442|3442.5|3441.5|3444|3443|3438.5|3438|21283
1593778200000|2020-07-03 12:10:00|3443|3441|3447.5|3447|3448|3447.5|3442|3441|11490
1593778500000|2020-07-03 12:15:00|3448|3446.5|3453.5|3452.5|3455|3454.5|3446|3445.5|30805
1593778800000|2020-07-03 12:20:00|3453|3452|3458.5|3458|3458.5|3458|3451.5|3451|16813
1593779100000|2020-07-03 12:25:00|3459|3458.5|3457|3456|3461|3460|3454|3453.5|18317
1593779400000|2020-07-03 12:30:00|3456.5|3455.5|3464.5|3463.5|3465.5|3464.5|3455|3454|20298
1593779700000|2020-07-03 12:35:00|3464|3463|3464.5|3463.5|3467|3466.5|3460|3459.5|515810
1593780000000|2020-07-03 12:40:00|3464|3464|3463.5|3463|3465|3464.5|3461.5|3460.5|59482
1593780300000|2020-07-03 12:45:00|3463|3462.5|3465|3464|3467.5|3467|3462|3461.5|17565
1593780600000|2020-07-03 12:50:00|3464.5|3463.5|3462|3461|3464.5|3463.5|3457.5|3457|18666
1593780900000|2020-07-03 12:55:00|3461.5|3461.5|3462.5|3461.5|3463.5|3462.5|3459.5|3459|1196153
1593781200000|2020-07-03 13:00:00|3462|3461|3463|3462|3463.5|3463|3458|3457|18113
1593781500000|2020-07-03 13:05:00|3462.5|3462.5|3463|3462.5|3465.5|3464.5|3461.5|3461|101225
1593781800000|2020-07-03 13:10:00|3463.5|3463|3467.5|3466.5|3467.5|3467|3461.5|3461|31042
1593782100000|2020-07-03 13:15:00|3467|3467|3469|3468|3480|3479.5|3466|3465|57607
1593782400000|2020-07-03 13:20:00|3468.5|3467.5|3467|3466|3475|3474|3466.5|3465.5|13484
1593782700000|2020-07-03 13:25:00|3467.5|3466.5|3464.5|3463.5|3469|3468|3463.5|3462.5|131898
1593783000000|2020-07-03 13:30:00|3464|3464|3465|3464.5|3469.5|3468.5|3462|3461|22181
1593783300000|2020-07-03 13:35:00|3464.5|3464|3458.5|3457.5|3464.5|3464|3455|3454|63899
1593783600000|2020-07-03 13:40:00|3458|3457|3458|3457.5|3459.5|3459|3455|3454|9924
1593783900000|2020-07-03 13:45:00|3458.5|3458|3469.5|3468.5|3470|3468.5|3458.5|3458|19195
1593784200000|2020-07-03 13:50:00|3470|3469|3468|3467|3471|3470|3464.5|3464|13848
1593784500000|2020-07-03 13:55:00|3468.5|3467.5|3464|3463|3469|3468.5|3462|3461|28930
1593784800000|2020-07-03 14:00:00|3463.5|3462.5|3464.5|3463.5|3467.5|3466.5|3462|3461.5|24095
1593785100000|2020-07-03 14:05:00|3464|3463|3456|3455.5|3464|3463.5|3454.5|3454|100545
1593785400000|2020-07-03 14:10:00|3456.5|3456|3460.5|3460|3461|3460.5|3454.5|3453.5|21642
1593785700000|2020-07-03 14:15:00|3461|3460.5|3459|3458.5|3462|3461|3457|3456.5|15884
1593786000000|2020-07-03 14:20:00|3459.5|3459|3451.5|3451|3460|3459|3451|3450.5|21481
1593786300000|2020-07-03 14:25:00|3452|3450.5|3450|3449|3454.5|3453.5|3449|3448.5|28521
1593786600000|2020-07-03 14:30:00|3449.5|3449.5|3440|3439|3452|3451.5|3439.5|3439|32069
1593786900000|2020-07-03 14:35:00|3440.5|3439.5|3444.5|3444|3446|3445|3437.5|3437|32261
1593787200000|2020-07-03 14:40:00|3445|3443.5|3448|3447.5|3452|3451.5|3445|3443.5|17995
1593787500000|2020-07-03 14:45:00|3447.5|3447|3448|3447.5|3452.5|3452|3445.5|3445|25399
1593787800000|2020-07-03 14:50:00|3448.5|3448|3449|3448.5|3452|3451.5|3448.5|3447.5|20690
1593788100000|2020-07-03 14:55:00|3448.5|3448|3453.5|3453|3455.5|3455|3448|3447.5|24514
1593788400000|2020-07-03 15:00:00|3453|3452.5|3453|3452|3454|3453.5|3449.5|3448.5|538629
1593788700000|2020-07-03 15:05:00|3452.5|3452.5|3452|3451|3453|3452.5|3448.5|3448|27366
1593789000000|2020-07-03 15:10:00|3451.5|3451.5|3450.5|3450|3452.5|3452|3450.5|3449.5|17874
1593789300000|2020-07-03 15:15:00|3451|3450.5|3447|3446|3451.5|3451|3445|3444.5|175893
1593789600000|2020-07-03 15:20:00|3446.5|3445.5|3450|3449.5|3452|3451.5|3444|3443|605628
1593789900000|2020-07-03 15:25:00|3450.5|3450|3453|3452|3454.5|3453.5|3448|3447.5|53824
1594018800000|2020-07-06 07:00:00|3524|3520.5|3530|3528.5|3546.5|3545|3524|3520.5|100450
1594019100000|2020-07-06 07:05:00|3529.5|3528|3525|3523.5|3536.5|3535|3521.5|3518.5|88757
1594019400000|2020-07-06 07:10:00|3526|3524|3536.5|3535|3542|3541.5|3525|3523.5|145415
1594019700000|2020-07-06 07:15:00|3537.5|3535.5|3549|3547.5|3552|3551.5|3536|3535|126006
1594020000000|2020-07-06 07:20:00|3548.5|3547|3542.5|3541.5|3558.5|3558|3541|3540|150359
1594020300000|2020-07-06 07:25:00|3543|3542|3547|3545|3556|3555|3543|3541.5|115103
1594020600000|2020-07-06 07:30:00|3547.5|3545.5|3540|3539|3551|3550.5|3537.5|3536.5|79882
1594020900000|2020-07-06 07:35:00|3539.5|3538.5|3547|3545.5|3549.5|3548.5|3539|3538|66473
1594021200000|2020-07-06 07:40:00|3547.5|3546|3541|3540|3548|3547|3540.5|3539|43138
1594021500000|2020-07-06 07:45:00|3541.5|3540.5|3535|3534.5|3543.5|3542|3535|3534|59497
1594021800000|2020-07-06 07:50:00|3535.5|3535|3534.5|3533.5|3536|3535.5|3531|3530|120203
1594022100000|2020-07-06 07:55:00|3535|3534|3531.5|3530.5|3538|3537.5|3527|3526.5|123451
1594022400000|2020-07-06 08:00:00|3531|3530|3528.5|3528|3531.5|3530.5|3522|3521.5|61680
1594022700000|2020-07-06 08:05:00|3529|3528.5|3527.5|3527|3531.5|3530.5|3523|3522.5|82358
1594023000000|2020-07-06 08:10:00|3527|3526.5|3534|3533.5|3534.5|3534|3526.5|3526|69695
1594023300000|2020-07-06 08:15:00|3534.5|3534|3532.5|3532|3535.5|3535|3527|3526|116572
1594023600000|2020-07-06 08:20:00|3533|3532.5|3528.5|3527.5|3534|3533.5|3528|3527|59356
1594023900000|2020-07-06 08:25:00|3528|3528|3535|3534.5|3536|3535.5|3526.5|3526|95564
1594024200000|2020-07-06 08:30:00|3535.5|3535|3528|3527.5|3536|3535.5|3528|3527.5|37969
1594024500000|2020-07-06 08:35:00|3527.5|3527|3517.5|3516.5|3529|3528|3516.5|3516|78990
1594024800000|2020-07-06 08:40:00|3518|3517|3526|3525|3527|3526.5|3515.5|3515|48130
1594025100000|2020-07-06 08:45:00|3525.5|3524.5|3530|3529.5|3532.5|3532|3525.5|3524.5|40619
1594025400000|2020-07-06 08:50:00|3529.5|3529|3520.5|3519.5|3532|3531.5|3519|3518|49241
1594025700000|2020-07-06 08:55:00|3520|3519|3519.5|3518.5|3522|3521.5|3517.5|3517|22767
1594026000000|2020-07-06 09:00:00|3520|3518|3524|3523|3525.5|3524.5|3518|3516.5|22448
1594026300000|2020-07-06 09:05:00|3524.5|3523.5|3515|3514|3526.5|3525|3513|3512|43314
1594026600000|2020-07-06 09:10:00|3514.5|3513.5|3505.5|3504.5|3515|3514.5|3505.5|3504.5|33313
1594026900000|2020-07-06 09:15:00|3505|3505|3514|3513.5|3515|3514.5|3505|3504.5|26455
1594027200000|2020-07-06 09:20:00|3513.5|3513|3516|3515.5|3517|3516.5|3511|3510|50229
1594027500000|2020-07-06 09:25:00|3516.5|3516|3521.5|3520.5|3523.5|3523|3515.5|3515|551086
1594027800000|2020-07-06 09:30:00|3521|3521|3521|3520.5|3524.5|3523|3519.5|3519|24109
1594028100000|2020-07-06 09:35:00|3521.5|3521|3525.5|3525|3529|3528.5|3521.5|3521|27848
1594028400000|2020-07-06 09:40:00|3526|3525.5|3528|3527|3530|3529.5|3525|3524.5|22465
1594028700000|2020-07-06 09:45:00|3528.5|3527.5|3530|3529|3532.5|3531.5|3528|3527.5|19664
1594029000000|2020-07-06 09:50:00|3529.5|3529.5|3531.5|3530.5|3531.5|3531|3527.5|3527|23945
1594029300000|2020-07-06 09:55:00|3532|3531|3532|3531|3533.5|3533|3529|3528.5|29978
1594029600000|2020-07-06 10:00:00|3532.5|3531.5|3538|3537.5|3539|3538.5|3532.5|3531.5|26372
1594029900000|2020-07-06 10:05:00|3538.5|3538|3539.5|3538.5|3540|3539.5|3536.5|3536|16213
1594030200000|2020-07-06 10:10:00|3540|3539|3546|3545.5|3546|3545.5|3537.5|3537|23384
1594030500000|2020-07-06 10:15:00|3546.5|3546|3541|3540|3547|3546|3540|3539.5|15732
1594030800000|2020-07-06 10:20:00|3540.5|3540.5|3541.5|3540.5|3542.5|3542|3537.5|3536.5|41005
1594031100000|2020-07-06 10:25:00|3542|3541|3538|3537.5|3543.5|3542.5|3535.5|3534.5|22993
1594031400000|2020-07-06 10:30:00|3538.5|3538|3533.5|3533|3540.5|3540|3531.5|3530.5|20343
1594031700000|2020-07-06 10:35:00|3534|3533.5|3530.5|3529.5|3534|3533.5|3529|3528|16184
1594032000000|2020-07-06 10:40:00|3530|3530|3531.5|3531|3534|3533.5|3529|3528.5|12017
1594032300000|2020-07-06 10:45:00|3531|3530.5|3534.5|3534|3536|3535|3530|3529|11815
1594032600000|2020-07-06 10:50:00|3534|3533.5|3527.5|3527|3534|3533.5|3527.5|3527|45928
1594032900000|2020-07-06 10:55:00|3528|3526.5|3526|3525.5|3529|3528|3523|3522.5|58271
1594033200000|2020-07-06 11:00:00|3526.5|3526|3522|3521|3527|3526|3520.5|3520|35938
1594033500000|2020-07-06 11:05:00|3521.5|3520.5|3527.5|3527|3527.5|3527|3520.5|3520|25218
1594033800000|2020-07-06 11:10:00|3527|3526.5|3523.5|3522.5|3527.5|3526.5|3521.5|3520.5|26559
1594034100000|2020-07-06 11:15:00|3523|3523|3526|3525|3527|3526|3522|3521|26597
1594034400000|2020-07-06 11:20:00|3525.5|3525.5|3525.5|3525|3529|3528|3525.5|3524.5|17985
1594034700000|2020-07-06 11:25:00|3525|3524.5|3529|3528.5|3529|3528.5|3524.5|3523.5|17066
1594035000000|2020-07-06 11:30:00|3528.5|3528|3526|3525|3530.5|3530|3525|3524|16085
1594035300000|2020-07-06 11:35:00|3525.5|3524.5|3525|3524|3526.5|3526|3524.5|3524|10608
1594035600000|2020-07-06 11:40:00|3525.5|3524.5|3528|3527|3529|3528|3522.5|3522|20226
1594035900000|2020-07-06 11:45:00|3527.5|3526.5|3526|3525|3530|3529.5|3525|3524.5|23331
1594036200000|2020-07-06 11:50:00|3526.5|3525.5|3532|3531|3532|3531.5|3525|3524|17729
1594036500000|2020-07-06 11:55:00|3531.5|3530.5|3535.5|3534.5|3537.5|3536.5|3531|3530|24299
1594036800000|2020-07-06 12:00:00|3536|3535|3536|3535|3537|3536.5|3535|3534.5|18204
1594037100000|2020-07-06 12:05:00|3536.5|3535.5|3534|3533.5|3537|3536|3532.5|3532|27599
1594037400000|2020-07-06 12:10:00|3534.5|3533|3536|3535.5|3538|3537|3533.5|3533|41659
1594037700000|2020-07-06 12:15:00|3535.5|3535|3538|3537.5|3539.5|3538.5|3535.5|3535|44572
1594038000000|2020-07-06 12:20:00|3538.5|3538|3540|3539|3540.5|3540|3537|3536|21216
1594038300000|2020-07-06 12:25:00|3539.5|3539.5|3542|3541|3543|3542|3539.5|3539|132976
1594038600000|2020-07-06 12:30:00|3542.5|3541.5|3544.5|3544|3545|3544|3541.5|3541|28322
1594038900000|2020-07-06 12:35:00|3545|3544.5|3545|3544.5|3547|3546.5|3544.5|3543.5|39132
1594039200000|2020-07-06 12:40:00|3544.5|3544|3534|3533.5|3545|3544.5|3532|3531.5|43840
1594039500000|2020-07-06 12:45:00|3533.5|3533|3529|3528.5|3536|3535|3528.5|3527.5|15588
1594039800000|2020-07-06 12:50:00|3528.5|3528|3533.5|3533|3533.5|3533|3526|3525|21037
1594040100000|2020-07-06 12:55:00|3534|3532.5|3533.5|3533|3535|3534.5|3531.5|3530.5|19532
1594040400000|2020-07-06 13:00:00|3534|3533.5|3529|3528.5|3534.5|3533.5|3526|3525|37448
1594040700000|2020-07-06 13:05:00|3528.5|3528|3527.5|3527|3529.5|3529|3524.5|3524|40516
1594041000000|2020-07-06 13:10:00|3527|3526.5|3529|3528.5|3533.5|3533|3526|3525|31612
1594041300000|2020-07-06 13:15:00|3528.5|3528|3533|3532.5|3534|3533.5|3526.5|3526|22079
1594041600000|2020-07-06 13:20:00|3532.5|3532|3524.5|3524|3533.5|3532.5|3523|3522.5|147533
1594041900000|2020-07-06 13:25:00|3524|3523.5|3513|3512|3524.5|3524|3509|3508|136386
1594042200000|2020-07-06 13:30:00|3513.5|3512.5|3517.5|3516.5|3523|3522.5|3509.5|3509|143008
1594042500000|2020-07-06 13:35:00|3518|3517|3517.5|3516|3520|3518.5|3506.5|3505|198250
1594042800000|2020-07-06 13:40:00|3518|3516.5|3519.5|3518.5|3521.5|3520.5|3509.5|3508.5|63337
1594043100000|2020-07-06 13:45:00|3520|3519|3528|3527|3531|3530|3518.5|3518|36333
1594043400000|2020-07-06 13:50:00|3527.5|3526.5|3532|3531|3532|3531|3526|3525|44150
1594043700000|2020-07-06 13:55:00|3532.5|3530.5|3531.5|3530|3536.5|3535.5|3530|3529|32834
1594044000000|2020-07-06 14:00:00|3532|3530.5|3528.5|3527.5|3544.5|3542|3524|3523.5|109395
1594044300000|2020-07-06 14:05:00|3529|3528|3515.5|3514.5|3529.5|3528.5|3509|3508|107945
1594044600000|2020-07-06 14:10:00|3516|3515|3512|3511|3518.5|3517.5|3507.5|3506.5|65581
1594044900000|2020-07-06 14:15:00|3511.5|3510.5|3511.5|3510.5|3520|3519.5|3508|3507.5|44872
1594045200000|2020-07-06 14:20:00|3511|3510|3502.5|3501.5|3512|3511|3500.5|3500|109732
1594045500000|2020-07-06 14:25:00|3502|3502|3500.5|3499.5|3503|3502|3496|3495|89920
1594045800000|2020-07-06 14:30:00|3500|3499|3500.5|3500|3503|3502.5|3495|3494.5|48683
1594046100000|2020-07-06 14:35:00|3500|3499.5|3502.5|3502|3504.5|3504|3499.5|3499|49843
1594046400000|2020-07-06 14:40:00|3503|3502.5|3502|3501.5|3506|3505|3500|3499|42967
1594046700000|2020-07-06 14:45:00|3502.5|3502|3510|3509.5|3511.5|3510.5|3501|3500|49373
1594047000000|2020-07-06 14:50:00|3510.5|3510|3513|3512.5|3513.5|3512.5|3509.5|3509|40481
1594047300000|2020-07-06 14:55:00|3513.5|3512|3514.5|3513.5|3515.5|3515|3507.5|3507|36957
1594047600000|2020-07-06 15:00:00|3514|3513|3513.5|3512.5|3514.5|3514|3507|3506.5|60987
1594047900000|2020-07-06 15:05:00|3513|3513|3511.5|3510.5|3516|3515|3508.5|3507.5|148241
1594048200000|2020-07-06 15:10:00|3511|3511|3515|3514.5|3519|3518.5|3511|3511|143887
1594048500000|2020-07-06 15:15:00|3514.5|3514|3516.5|3516|3517.5|3517|3511.5|3511|98938
1594048800000|2020-07-06 15:20:00|3517|3516.5|3507.5|3507|3517|3516.5|3507|3506.5|203051
1594049100000|2020-07-06 15:25:00|3508|3507.5|3511.5|3510.5|3514|3513|3507.5|3507|112057
1594105200000|2020-07-07 07:00:00|3488.5|3482|3482|3479|3494.5|3489.5|3478|3476.5|31985
1594105500000|2020-07-07 07:05:00|3482.5|3479.5|3464|3462.5|3486.5|3483|3459|3457.5|63896
1594105800000|2020-07-07 07:10:00|3463.5|3463|3464.5|3463|3465|3463|3453|3452|44255
1594106100000|2020-07-07 07:15:00|3464|3462.5|3462.5|3461.5|3470.5|3469.5|3460.5|3460|49730
1594106400000|2020-07-07 07:20:00|3462|3461|3456|3454|3469|3467.5|3454.5|3453|49465
1594106700000|2020-07-07 07:25:00|3455.5|3453.5|3459|3457.5|3461|3460.5|3450|3449|38350
1594107000000|2020-07-07 07:30:00|3459.5|3458|3465.5|3464|3466.5|3465|3455|3454|48233
1594107300000|2020-07-07 07:35:00|3465|3463.5|3467|3466|3470.5|3469.5|3458.5|3457|31908
1594107600000|2020-07-07 07:40:00|3466.5|3465.5|3464|3463|3468|3467.5|3461.5|3460.5|22061
1594107900000|2020-07-07 07:45:00|3463.5|3462.5|3469|3468|3469.5|3469|3462.5|3462|28856
1594108200000|2020-07-07 07:50:00|3469.5|3468.5|3468.5|3467.5|3474|3473.5|3467|3466|32011
1594108500000|2020-07-07 07:55:00|3468|3467|3473|3472.5|3477.5|3476.5|3466|3465.5|27256
1594108800000|2020-07-07 08:00:00|3472.5|3472|3469|3468|3474|3473.5|3467|3466.5|28641
1594109100000|2020-07-07 08:05:00|3468.5|3467.5|3478|3477|3479|3478|3467.5|3466.5|37433
1594109400000|2020-07-07 08:10:00|3477.5|3477.5|3481|3480.5|3490.5|3489.5|3477.5|3477|63540
1594109700000|2020-07-07 08:15:00|3481.5|3480|3473|3471.5|3482|3481|3472|3471.5|23498
1594110000000|2020-07-07 08:20:00|3473.5|3472|3478|3477.5|3483.5|3482.5|3473.5|3472|26613
1594110300000|2020-07-07 08:25:00|3477.5|3477|3463|3462|3478|3477.5|3462.5|3462|25878
1594110600000|2020-07-07 08:30:00|3463.5|3462.5|3464|3463|3470|3469.5|3460.5|3460|31439
1594110900000|2020-07-07 08:35:00|3464.5|3463.5|3466|3465.5|3469|3468|3462|3461.5|22068
1594111200000|2020-07-07 08:40:00|3466.5|3466|3464|3463.5|3467.5|3467|3462.5|3462|22686
1594111500000|2020-07-07 08:45:00|3464.5|3463|3469.5|3468.5|3471|3470|3463.5|3462.5|15955
1594111800000|2020-07-07 08:50:00|3470|3469|3469.5|3469|3471|3470.5|3465|3464.5|17055
1594112100000|2020-07-07 08:55:00|3469|3468.5|3466|3465|3470|3469.5|3463.5|3463|28313
1594112400000|2020-07-07 09:00:00|3465.5|3464.5|3461.5|3460.5|3470.5|3469.5|3460.5|3460|15566
1594112700000|2020-07-07 09:05:00|3461|3460|3459|3458.5|3463.5|3462.5|3458.5|3457.5|52693
1594113000000|2020-07-07 09:10:00|3458.5|3458|3459.5|3458.5|3461.5|3460.5|3457.5|3457|19632
1594113300000|2020-07-07 09:15:00|3459|3459|3460|3459.5|3462.5|3461.5|3456.5|3456|30028
1594113600000|2020-07-07 09:20:00|3460.5|3459|3456.5|3456|3460.5|3460|3456|3455.5|17059
1594113900000|2020-07-07 09:25:00|3456|3455.5|3457.5|3456.5|3458|3457.5|3453|3452.5|21753
1594114200000|2020-07-07 09:30:00|3458|3457|3462|3461.5|3464|3463.5|3456.5|3456|28864
1594114500000|2020-07-07 09:35:00|3462.5|3461|3462|3461.5|3465|3464.5|3461.5|3460.5|10008
1594114800000|2020-07-07 09:40:00|3461.5|3461|3459|3458|3463.5|3463|3458.5|3457.5|19639
1594115100000|2020-07-07 09:45:00|3458.5|3457.5|3459.5|3459|3461.5|3461|3456.5|3456|16260
1594115400000|2020-07-07 09:50:00|3460|3459.5|3465|3464.5|3466|3465.5|3456.5|3456|32554
1594115700000|2020-07-07 09:55:00|3464.5|3464|3467|3466.5|3467.5|3467|3462|3461.5|28561
1594116000000|2020-07-07 10:00:00|3466.5|3466|3464|3463.5|3470.5|3470|3463|3462|28725
1594116300000|2020-07-07 10:05:00|3463.5|3463|3462.5|3462|3464|3463.5|3461|3460.5|15377
1594116600000|2020-07-07 10:10:00|3462|3461.5|3463|3462.5|3463.5|3463|3458.5|3458|31098
1594116900000|2020-07-07 10:15:00|3462.5|3462|3461.5|3460.5|3463|3462|3453.5|3453|36298
1594117200000|2020-07-07 10:20:00|3461|3460|3460.5|3459.5|3463|3462.5|3457.5|3457|23455
1594117500000|2020-07-07 10:25:00|3460|3460|3460.5|3460|3462.5|3462|3458|3457|25391
1594117800000|2020-07-07 10:30:00|3461|3459.5|3469.5|3469|3471|3470.5|3459|3458|42483
1594118100000|2020-07-07 10:35:00|3469|3468.5|3475|3474|3477.5|3476.5|3468.5|3468|33163
1594118400000|2020-07-07 10:40:00|3474.5|3473.5|3470.5|3469.5|3477|3476.5|3469|3468.5|30353
1594118700000|2020-07-07 10:45:00|3470|3470|3467.5|3467|3471.5|3470.5|3467.5|3466.5|12707
1594119000000|2020-07-07 10:50:00|3467|3466.5|3471.5|3471|3474|3473|3465.5|3464.5|18377
1594119300000|2020-07-07 10:55:00|3472|3471.5|3473|3472|3473.5|3472.5|3468|3467|16894
1594119600000|2020-07-07 11:00:00|3473.5|3472.5|3473.5|3473|3475|3474.5|3472.5|3472|18290
1594119900000|2020-07-07 11:05:00|3473|3472.5|3472|3471.5|3475|3474|3471|3470.5|12199
1594120200000|2020-07-07 11:10:00|3472.5|3472|3473.5|3473|3476|3475.5|3472|3471.5|23296
1594120500000|2020-07-07 11:15:00|3473|3472.5|3475.5|3474.5|3477|3476.5|3473|3472|18873
1594120800000|2020-07-07 11:20:00|3476|3475|3474.5|3474|3478|3477|3473.5|3473|46840
1594121100000|2020-07-07 11:25:00|3475|3474.5|3476.5|3476|3477|3476.5|3472|3471|22174
1594121400000|2020-07-07 11:30:00|3476|3475.5|3471.5|3471|3479|3478.5|3470|3469.5|23613
1594121700000|2020-07-07 11:35:00|3472|3471.5|3475.5|3474.5|3476.5|3475.5|3471|3470.5|244187
1594122000000|2020-07-07 11:40:00|3476|3475|3480|3479.5|3480.5|3479.5|3476|3474.5|61873
1594122300000|2020-07-07 11:45:00|3479.5|3479|3480|3479.5|3480.5|3479.5|3479|3478|61448
1594122600000|2020-07-07 11:50:00|3479.5|3479|3477|3476|3480.5|3479.5|3477|3476|18572
1594122900000|2020-07-07 11:55:00|3477.5|3476.5|3475|3474.5|3478.5|3478|3474.5|3474|18061
1594123200000|2020-07-07 12:00:00|3475.5|3475|3479.5|3478.5|3480.5|3479.5|3475|3474.5|27871
1594123500000|2020-07-07 12:05:00|3479|3479|3479|3478|3480.5|3480|3478.5|3477.5|71637
1594123800000|2020-07-07 12:10:00|3478.5|3477.5|3479.5|3478.5|3480.5|3480|3477.5|3476.5|15908
1594124100000|2020-07-07 12:15:00|3479|3479|3475.5|3475|3479.5|3479|3475|3474|245304
1594124400000|2020-07-07 12:20:00|3476|3475.5|3472.5|3472|3476|3475.5|3471|3470.5|15933
1594124700000|2020-07-07 12:25:00|3473|3472.5|3473.5|3473|3476.5|3476|3472|3471|15365
1594125000000|2020-07-07 12:30:00|3474|3473.5|3475.5|3474.5|3477|3476.5|3473|3472.5|25392
1594125300000|2020-07-07 12:35:00|3475|3474|3471.5|3471|3476.5|3475.5|3471.5|3470.5|16792
1594125600000|2020-07-07 12:40:00|3471|3470.5|3471.5|3471|3473|3472.5|3470|3469.5|22648
1594125900000|2020-07-07 12:45:00|3471|3470.5|3470.5|3469.5|3472|3471.5|3470|3469.5|16400
1594126200000|2020-07-07 12:50:00|3470|3470|3469|3468.5|3470.5|3470|3467.5|3467|25775
1594126500000|2020-07-07 12:55:00|3468.5|3468|3470|3469|3470.5|3470|3466.5|3466|17979
1594126800000|2020-07-07 13:00:00|3469.5|3469.5|3469.5|3469|3470.5|3470|3468.5|3467.5|24373
1594127100000|2020-07-07 13:05:00|3469|3468.5|3472.5|3472|3475|3474.5|3468.5|3468|17600
1594127400000|2020-07-07 13:10:00|3472|3471.5|3474|3473|3475|3474.5|3469.5|3469|31804
1594127700000|2020-07-07 13:15:00|3473.5|3473.5|3474.5|3474|3476|3475|3473|3472.5|26431
1594128000000|2020-07-07 13:20:00|3474|3473.5|3478.5|3477.5|3480.5|3480|3472.5|3472|48698
1594128300000|2020-07-07 13:25:00|3478|3478|3475.5|3475|3479|3478.5|3474|3473.5|44872
1594128600000|2020-07-07 13:30:00|3475|3474.5|3471.5|3470.5|3475.5|3474.5|3466.5|3465.5|88421
1594128900000|2020-07-07 13:35:00|3471|3471|3462|3461|3471.5|3471|3461|3460.5|51045
1594129200000|2020-07-07 13:40:00|3462.5|3461.5|3462|3461.5|3469|3468.5|3461|3460|160476
1594129500000|2020-07-07 13:45:00|3462.5|3462|3465.5|3465|3471.5|3470.5|3461|3460.5|36436
1594129800000|2020-07-07 13:50:00|3465|3464.5|3462.5|3462|3465.5|3465|3460.5|3460|63159
1594130100000|2020-07-07 13:55:00|3463|3462.5|3461|3460.5|3464|3463.5|3460.5|3460|57895
1594130400000|2020-07-07 14:00:00|3461.5|3460|3467.5|3466.5|3469|3468.5|3459|3458.5|92920
1594130700000|2020-07-07 14:05:00|3467|3466|3464|3463.5|3467.5|3467|3461|3460.5|58920
1594131000000|2020-07-07 14:10:00|3464.5|3464|3477.5|3477|3479|3478.5|3464.5|3464|44154
1594131300000|2020-07-07 14:15:00|3477|3476.5|3476|3475.5|3477.5|3476.5|3473|3472.5|48196
1594131600000|2020-07-07 14:20:00|3476.5|3476|3478.5|3478|3479|3478|3473.5|3473|49489
1594131900000|2020-07-07 14:25:00|3479|3478.5|3474|3473|3480.5|3480|3472.5|3472|125582
1594132200000|2020-07-07 14:30:00|3474.5|3473.5|3464|3463|3475|3474.5|3462.5|3462|91270
1594132500000|2020-07-07 14:35:00|3464.5|3463.5|3463|3462.5|3467.5|3467|3462.5|3462|53834
1594132800000|2020-07-07 14:40:00|3462.5|3462|3463.5|3462.5|3465.5|3465|3460|3459.5|80269
1594133100000|2020-07-07 14:45:00|3464|3462|3458.5|3458|3464.5|3463.5|3458.5|3458|54826
1594133400000|2020-07-07 14:50:00|3459|3458.5|3464|3463|3465.5|3465|3458.5|3458|84016
1594133700000|2020-07-07 14:55:00|3463.5|3463.5|3466|3465.5|3467.5|3467|3463|3462.5|61914
1594134000000|2020-07-07 15:00:00|3465.5|3465|3462.5|3462|3469.5|3469|3461|3460.5|50815
1594134300000|2020-07-07 15:05:00|3463|3462.5|3459.5|3459|3463|3462.5|3459|3458.5|134869
1594134600000|2020-07-07 15:10:00|3459|3458.5|3462.5|3462|3466.5|3466|3459|3458.5|77702
1594134900000|2020-07-07 15:15:00|3463|3462.5|3465.5|3465|3466|3465.5|3461|3460.5|59287
1594135200000|2020-07-07 15:20:00|3466|3465.5|3469|3468.5|3469|3468.5|3465|3464.5|59049
1594135500000|2020-07-07 15:25:00|3469.5|3469|3469.5|3468.5|3470|3469.5|3463.5|3463|276819
1594191600000|2020-07-08 07:00:00|3430.5|3427.5|3427.5|3425.5|3436.5|3434|3423|3422|63858
1594191900000|2020-07-08 07:05:00|3428.5|3426|3419.5|3417.5|3438|3437|3417.5|3416|115476
1594192200000|2020-07-08 07:10:00|3419|3417|3419.5|3418|3424.5|3423.5|3409|3408|147483
1594192500000|2020-07-08 07:15:00|3419|3418.5|3438|3437.5|3441.5|3441|3417|3416|59420
1594192800000|2020-07-08 07:20:00|3437.5|3437|3440.5|3440|3444.5|3443.5|3434.5|3434|45448
1594193100000|2020-07-08 07:25:00|3440|3439.5|3452|3450|3454|3453.5|3437|3436|56083
1594193400000|2020-07-08 07:30:00|3451.5|3449.5|3454.5|3453|3455.5|3454.5|3447|3446|40071
1594193700000|2020-07-08 07:35:00|3455|3452.5|3452|3450|3461|3459.5|3449.5|3448|32735
1594194000000|2020-07-08 07:40:00|3452.5|3450.5|3453.5|3453|3454.5|3453.5|3442.5|3442|38365
1594194300000|2020-07-08 07:45:00|3454|3453.5|3456|3455|3456.5|3456|3448.5|3448|50521
1594194600000|2020-07-08 07:50:00|3455.5|3454.5|3450|3449.5|3460|3459|3449|3448.5|33764
1594194900000|2020-07-08 07:55:00|3450.5|3449|3450.5|3449.5|3452|3451.5|3446|3445.5|33309
1594195200000|2020-07-08 08:00:00|3451|3450|3447.5|3446.5|3451.5|3451|3441|3440|33856
1594195500000|2020-07-08 08:05:00|3447|3447|3446|3445.5|3448|3447.5|3441.5|3441|46512
1594195800000|2020-07-08 08:10:00|3445.5|3445|3452.5|3451.5|3457|3456.5|3444.5|3444|39562
1594196100000|2020-07-08 08:15:00|3453|3452|3446.5|3445.5|3453.5|3452.5|3444|3443.5|19934
1594196400000|2020-07-08 08:20:00|3447|3446|3447|3446|3450|3449.5|3446|3445.5|15885
1594196700000|2020-07-08 08:25:00|3447.5|3446.5|3449|3448.5|3453|3452|3447|3446|19769
1594197000000|2020-07-08 08:30:00|3448.5|3448|3453.5|3452.5|3454|3453|3445|3444|24827
1594197300000|2020-07-08 08:35:00|3454|3453|3461.5|3460|3475.5|3474.5|3454|3453|65459
1594197600000|2020-07-08 08:40:00|3462|3460.5|3459|3458.5|3465.5|3464.5|3458|3457.5|39998
1594197900000|2020-07-08 08:45:00|3459.5|3459|3455.5|3454.5|3461.5|3461|3454|3453.5|36043
1594198200000|2020-07-08 08:50:00|3456|3455|3450.5|3450|3456|3455|3449.5|3448|23348
1594198500000|2020-07-08 08:55:00|3451|3449.5|3441.5|3441|3451|3450.5|3439.5|3439|42378
1594198800000|2020-07-08 09:00:00|3442.5|3441.5|3441|3440|3445|3444.5|3439.5|3438.5|37343
1594199100000|2020-07-08 09:05:00|3441.5|3440.5|3441|3440|3443|3442.5|3439|3438.5|58711
1594199400000|2020-07-08 09:10:00|3440.5|3439.5|3435.5|3435|3443|3442|3435|3434|54934
1594199700000|2020-07-08 09:15:00|3435|3434.5|3429|3428|3435|3434.5|3423|3422.5|36485
1594200000000|2020-07-08 09:20:00|3428.5|3427.5|3428|3427.5|3431|3430.5|3425.5|3425|21931
1594200300000|2020-07-08 09:25:00|3427.5|3427|3429.5|3429|3430|3429|3426|3425.5|48705
1594200600000|2020-07-08 09:30:00|3429|3428.5|3429.5|3429|3432|3431.5|3427.5|3426.5|46343
1594200900000|2020-07-08 09:35:00|3429|3428.5|3429|3428.5|3431|3430.5|3427|3426.5|27740
1594201200000|2020-07-08 09:40:00|3428.5|3428|3420|3419|3430|3429.5|3419|3418|46305
1594201500000|2020-07-08 09:45:00|3419.5|3418.5|3421.5|3420.5|3422.5|3422|3418.5|3417.5|21920
1594201800000|2020-07-08 09:50:00|3422|3421|3421|3420.5|3424.5|3424|3421|3420|25836
1594202100000|2020-07-08 09:55:00|3420.5|3420|3425.5|3424.5|3426|3425|3420|3419|30743
1594202400000|2020-07-08 10:00:00|3425|3424|3428.5|3427.5|3428.5|3427.5|3422.5|3421.5|255799
1594202700000|2020-07-08 10:05:00|3428|3427|3428.5|3428|3429|3428.5|3425|3424|15506
1594203000000|2020-07-08 10:10:00|3429|3428.5|3424|3423|3429.5|3429|3421|3420|19962
1594203300000|2020-07-08 10:15:00|3424.5|3423.5|3432|3431|3435|3434.5|3424|3423.5|37728
1594203600000|2020-07-08 10:20:00|3431.5|3431.5|3423.5|3423|3432.5|3431.5|3422.5|3421.5|69680
1594203900000|2020-07-08 10:25:00|3424|3423.5|3422|3421.5|3427.5|3426.5|3422|3421.5|39920
1594204200000|2020-07-08 10:30:00|3422.5|3422|3420.5|3419.5|3424|3423.5|3418.5|3418|22437
1594204500000|2020-07-08 10:35:00|3420|3420|3423|3422.5|3423|3422.5|3420|3419.5|19339
1594204800000|2020-07-08 10:40:00|3423.5|3423|3427.5|3427|3428.5|3428|3423.5|3423|17793
1594205100000|2020-07-08 10:45:00|3428|3427.5|3428.5|3428|3430|3429.5|3426.5|3425.5|29410
1594205400000|2020-07-08 10:50:00|3428|3427.5|3429.5|3429|3431.5|3431|3427|3426.5|79023
1594205700000|2020-07-08 10:55:00|3429|3428.5|3431|3430.5|3431|3430.5|3428|3427|37566
1594206000000|2020-07-08 11:00:00|3431.5|3431|3432.5|3432|3433.5|3432.5|3429.5|3429|52837
1594206300000|2020-07-08 11:05:00|3433|3432.5|3431.5|3431|3434|3433.5|3430|3429|43652
1594206600000|2020-07-08 11:10:00|3432|3431.5|3428|3427.5|3433.5|3433|3427.5|3427|18482
1594206900000|2020-07-08 11:15:00|3427.5|3427|3428|3427.5|3429.5|3429|3427|3426|14462
1594207200000|2020-07-08 11:20:00|3427.5|3427|3423|3422.5|3429.5|3428.5|3422.5|3422|30379
1594207500000|2020-07-08 11:25:00|3422.5|3422|3421|3420|3423.5|3423|3420|3419.5|21947
1594207800000|2020-07-08 11:30:00|3421.5|3420.5|3420.5|3419.5|3421.5|3421|3418.5|3418|12108
1594208100000|2020-07-08 11:35:00|3420|3419|3424.5|3424|3425.5|3425|3419|3418.5|33325
1594208400000|2020-07-08 11:40:00|3425|3424.5|3428|3427|3429.5|3428.5|3425|3424.5|16469
1594208700000|2020-07-08 11:45:00|3428.5|3427.5|3430.5|3430|3432|3431.5|3428|3427.5|22538
1594209000000|2020-07-08 11:50:00|3431|3430.5|3432|3431.5|3434|3433|3429|3428.5|48753
1594209300000|2020-07-08 11:55:00|3431.5|3431|3429.5|3428.5|3432.5|3431.5|3428|3427.5|34675
1594209600000|2020-07-08 12:00:00|3429|3429|3422|3421|3429|3429|3421.5|3421|22328
1594209900000|2020-07-08 12:05:00|3421.5|3421.5|3418.5|3418|3424.5|3424|3418.5|3418|32415
1594210200000|2020-07-08 12:10:00|3418|3417.5|3418|3417.5|3419.5|3419|3415|3414|77057
1594210500000|2020-07-08 12:15:00|3417.5|3417|3417|3416.5|3419.5|3419|3416|3415.5|21471
1594210800000|2020-07-08 12:20:00|3417.5|3417|3421.5|3421|3422.5|3421.5|3417.5|3416.5|213691
1594211100000|2020-07-08 12:25:00|3422|3421.5|3419.5|3419|3422.5|3421.5|3418.5|3418|26018
1594211400000|2020-07-08 12:30:00|3420|3418.5|3419.5|3418.5|3421|3420.5|3418|3417|203941
1594211700000|2020-07-08 12:35:00|3419|3418|3418.5|3418|3419.5|3419|3416|3415.5|39350
1594212000000|2020-07-08 12:40:00|3418|3417.5|3419.5|3419|3420|3419.5|3415|3414.5|26856
1594212300000|2020-07-08 12:45:00|3419|3418.5|3423.5|3423|3424.5|3424|3418.5|3417.5|23752
1594212600000|2020-07-08 12:50:00|3424|3423.5|3426|3425|3429|3428|3423.5|3423|28641
1594212900000|2020-07-08 12:55:00|3425.5|3425.5|3425.5|3424.5|3427|3426.5|3423.5|3422.5|18963
1594213200000|2020-07-08 13:00:00|3426|3425|3426.5|3426|3429|3428.5|3425.5|3424.5|40840
1594213500000|2020-07-08 13:05:00|3426|3425.5|3418.5|3418|3426|3425.5|3417|3416.5|41287
1594213800000|2020-07-08 13:10:00|3419|3418.5|3418|3417.5|3422|3421|3417|3416.5|27156
1594214100000|2020-07-08 13:15:00|3418.5|3418|3415|3414.5|3420|3419.5|3414|3413|31246
1594214400000|2020-07-08 13:20:00|3415.5|3415|3419.5|3419|3420.5|3420|3414|3413.5|22857
1594214700000|2020-07-08 13:25:00|3419|3418.5|3416.5|3416|3422|3421|3416.5|3415.5|50941
1594215000000|2020-07-08 13:30:00|3417|3416.5|3421|3420|3425|3424.5|3410.5|3410|123212
1594215300000|2020-07-08 13:35:00|3421.5|3420.5|3426|3425.5|3432|3431|3419|3418|129308
1594215600000|2020-07-08 13:40:00|3426.5|3426|3427|3425.5|3428|3427.5|3422.5|3422|121057
1594215900000|2020-07-08 13:45:00|3426.5|3426|3432.5|3432|3433|3432|3423.5|3423|72184
1594216200000|2020-07-08 13:50:00|3432|3431.5|3442.5|3442|3445|3444|3430.5|3430|87580
1594216500000|2020-07-08 13:55:00|3443|3442.5|3444.5|3444|3449|3448|3442|3441|71375
1594216800000|2020-07-08 14:00:00|3445|3444.5|3442.5|3442|3451|3450|3442.5|3441.5|377138
1594217100000|2020-07-08 14:05:00|3443|3441.5|3442|3441.5|3448.5|3447.5|3442|3441.5|128074
1594217400000|2020-07-08 14:10:00|3442.5|3442|3439|3438.5|3445.5|3445|3438|3437.5|166856
1594217700000|2020-07-08 14:15:00|3438.5|3438|3435|3434.5|3438.5|3438|3431.5|3430.5|92863
1594218000000|2020-07-08 14:20:00|3435.5|3435|3433.5|3433|3438.5|3437.5|3432.5|3431.5|53798
1594218300000|2020-07-08 14:25:00|3434|3432.5|3429.5|3429|3437.5|3437|3428.5|3427|51884
1594218600000|2020-07-08 14:30:00|3429|3428.5|3430.5|3429.5|3434.5|3433.5|3424|3423|204615
1594218900000|2020-07-08 14:35:00|3430|3429|3429|3428|3432|3431.5|3422.5|3421.5|68172
1594219200000|2020-07-08 14:40:00|3428.5|3427.5|3425.5|3424.5|3431.5|3430.5|3423|3422|51365
1594219500000|2020-07-08 14:45:00|3425|3424|3430.5|3430|3431.5|3431|3423|3422.5|56154
1594219800000|2020-07-08 14:50:00|3430|3429.5|3428.5|3428|3430.5|3430|3425.5|3425|373207
1594220100000|2020-07-08 14:55:00|3429|3428.5|3423|3422.5|3430|3429.5|3419|3418.5|121984
1594220400000|2020-07-08 15:00:00|3423.5|3423|3419|3418.5|3425.5|3424.5|3416|3415|82979
1594220700000|2020-07-08 15:05:00|3418.5|3418|3420|3419.5|3421.5|3421|3413.5|3412.5|84592
1594221000000|2020-07-08 15:10:00|3419.5|3419|3426|3425.5|3427.5|3427|3419.5|3419|227678
1594221300000|2020-07-08 15:15:00|3425.5|3425|3416.5|3416|3426.5|3426|3415.5|3415|291124
1594221600000|2020-07-08 15:20:00|3417|3416.5|3412|3411.5|3418|3417.5|3408.5|3408|171450
1594221900000|2020-07-08 15:25:00|3412.5|3411|3423|3422|3424|3423|3408|3407.5|96748
1594278000000|2020-07-09 07:00:00|3442|3435.5|3427|3426.5|3447|3446.5|3425.5|3424.5|55766
1594278300000|2020-07-09 07:05:00|3427.5|3426|3425|3423.5|3427.5|3426.5|3412.5|3412|97120
1594278600000|2020-07-09 07:10:00|3424.5|3423|3411.5|3410|3430.5|3428.5|3408.5|3407.5|75103
1594278900000|2020-07-09 07:15:00|3412|3410.5|3411.5|3410.5|3416.5|3415.5|3404.5|3404|40324
1594279200000|2020-07-09 07:20:00|3411|3410|3409.5|3408|3414|3413|3395|3394|97990
1594279500000|2020-07-09 07:25:00|3410|3408.5|3400|3398|3410.5|3409.5|3394|3393|53399
1594279800000|2020-07-09 07:30:00|3399.5|3398.5|3390.5|3388.5|3402|3401.5|3386|3385.5|133888
1594280100000|2020-07-09 07:35:00|3390|3389|3391|3390|3392.5|3392|3387|3386|60451
1594280400000|2020-07-09 07:40:00|3390.5|3389.5|3390.5|3389.5|3401|3399.5|3390.5|3389.5|44319
1594280700000|2020-07-09 07:45:00|3391|3390.5|3392|3391.5|3393.5|3392.5|3387|3386|73245
1594281000000|2020-07-09 07:50:00|3391.5|3391|3393|3392|3395|3394.5|3390|3389|42222
1594281300000|2020-07-09 07:55:00|3392.5|3391.5|3403|3402|3404.5|3403.5|3392|3391|50564
1594281600000|2020-07-09 08:00:00|3403.5|3402.5|3404|3403.5|3404|3403.5|3398|3397|30644
1594281900000|2020-07-09 08:05:00|3404.5|3404|3408|3407|3410.5|3409.5|3402|3401.5|27863
1594282200000|2020-07-09 08:10:00|3408.5|3407.5|3407|3406.5|3409.5|3409|3404.5|3404|19234
1594282500000|2020-07-09 08:15:00|3407.5|3407|3411.5|3410.5|3415|3414.5|3407|3406.5|48094
1594282800000|2020-07-09 08:20:00|3411|3411|3416.5|3416|3417|3416|3411|3410.5|45262
1594283100000|2020-07-09 08:25:00|3417|3416.5|3412|3411.5|3418.5|3417.5|3411|3410.5|29820
1594283400000|2020-07-09 08:30:00|3411.5|3411|3409.5|3409|3414|3413.5|3408.5|3407.5|29304
1594283700000|2020-07-09 08:35:00|3409|3408.5|3411.5|3411|3413|3412.5|3406|3405.5|76912
1594284000000|2020-07-09 08:40:00|3411|3410.5|3402.5|3402|3411.5|3410.5|3399.5|3398.5|47081
1594284300000|2020-07-09 08:45:00|3402|3401.5|3400|3399.5|3402.5|3401.5|3398.5|3398|23432
1594284600000|2020-07-09 08:50:00|3400.5|3400|3398.5|3398|3402|3401|3397|3396.5|39744
1594284900000|2020-07-09 08:55:00|3399|3398.5|3398.5|3398|3401.5|3400.5|3396|3395.5|22285
1594285200000|2020-07-09 09:00:00|3399|3397.5|3401|3400.5|3401.5|3401|3396.5|3396|22484
1594285500000|2020-07-09 09:05:00|3401.5|3400|3401.5|3401|3403|3402.5|3399|3398.5|24079
1594285800000|2020-07-09 09:10:00|3402|3401.5|3409|3408|3409.5|3408.5|3402|3401.5|29634
1594286100000|2020-07-09 09:15:00|3408.5|3408.5|3402.5|3401.5|3409|3408.5|3401.5|3401|16094
1594286400000|2020-07-09 09:20:00|3402|3402|3396|3395|3403|3402.5|3395.5|3395|13172
1594286700000|2020-07-09 09:25:00|3396.5|3395.5|3401|3400|3401.5|3400.5|3396|3395|14416
1594287000000|2020-07-09 09:30:00|3400.5|3399.5|3399.5|3398.5|3402|3401|3398.5|3398|19397
1594287300000|2020-07-09 09:35:00|3400|3399|3399|3398.5|3400.5|3399.5|3396.5|3396|32832
1594287600000|2020-07-09 09:40:00|3399.5|3399|3397|3396|3400.5|3400|3390|3389.5|152347
1594287900000|2020-07-09 09:45:00|3397.5|3396.5|3401.5|3401|3405.5|3404.5|3397|3396|40445
1594288200000|2020-07-09 09:50:00|3402|3401.5|3400.5|3400|3405|3404.5|3400.5|3399.5|36701
1594288500000|2020-07-09 09:55:00|3401|3400.5|3399|3398|3402|3401.5|3396.5|3396|33222
1594288800000|2020-07-09 10:00:00|3398.5|3397.5|3397|3396|3399|3398.5|3395.5|3394.5|17599
1594289100000|2020-07-09 10:05:00|3396.5|3395.5|3397.5|3396|3399.5|3398.5|3394.5|3394|18712
1594289400000|2020-07-09 10:10:00|3398|3396.5|3395.5|3394.5|3399.5|3398.5|3394.5|3393.5|19223
1594289700000|2020-07-09 10:15:00|3395|3395|3398|3397.5|3400|3399.5|3395|3395|13112
1594290000000|2020-07-09 10:20:00|3397.5|3397|3392|3391|3398|3397.5|3391.5|3391|15647
1594290300000|2020-07-09 10:25:00|3391.5|3390.5|3391|3390|3396|3395|3389.5|3389|19515
1594290600000|2020-07-09 10:30:00|3390.5|3389.5|3389.5|3388.5|3392|3391.5|3387|3386.5|17789
1594290900000|2020-07-09 10:35:00|3389|3388|3387.5|3387|3389.5|3389|3386|3385.5|25670
1594291200000|2020-07-09 10:40:00|3388|3387.5|3387|3386.5|3389|3388.5|3385|3384.5|49151
1594291500000|2020-07-09 10:45:00|3386.5|3386|3384|3383.5|3388|3387.5|3383.5|3383|27360
1594291800000|2020-07-09 10:50:00|3384.5|3384|3379|3378.5|3385.5|3385|3378.5|3378|39956
1594292100000|2020-07-09 10:55:00|3379.5|3378|3379|3378.5|3382.5|3382|3379|3378|45272
1594292400000|2020-07-09 11:00:00|3379.5|3379|3383|3382|3383|3382.5|3378.5|3378|54788
1594292700000|2020-07-09 11:05:00|3382.5|3381.5|3382.5|3382|3384.5|3384|3380|3379.5|22481
1594293000000|2020-07-09 11:10:00|3383|3382.5|3386.5|3386|3388.5|3387|3382.5|3381.5|58396
1594293300000|2020-07-09 11:15:00|3386|3385.5|3388.5|3388|3390.5|3390|3385.5|3385|15356
1594293600000|2020-07-09 11:20:00|3389|3388.5|3386|3385|3389.5|3388.5|3384|3383|11009
1594293900000|2020-07-09 11:25:00|3386.5|3385.5|3392.5|3391.5|3396|3395|3385.5|3384.5|20385
1594294200000|2020-07-09 11:30:00|3392|3392|3390.5|3389.5|3395|3394.5|3390.5|3389.5|28439
1594294500000|2020-07-09 11:35:00|3390|3390|3393|3392|3394|3393.5|3389.5|3389|74442
1594294800000|2020-07-09 11:40:00|3392.5|3391.5|3390|3389.5|3392.5|3392|3383.5|3383|30964
1594295100000|2020-07-09 11:45:00|3390.5|3390|3390.5|3390|3393|3392|3388.5|3388|19757
1594295400000|2020-07-09 11:50:00|3390|3389.5|3385|3384.5|3390.5|3389.5|3384.5|3384|18446
1594295700000|2020-07-09 11:55:00|3385.5|3384|3390|3389|3393|3392.5|3385|3384|40579
1594296000000|2020-07-09 12:00:00|3390.5|3389.5|3392|3391|3395|3394|3389|3388.5|19618
1594296300000|2020-07-09 12:05:00|3391.5|3390.5|3392|3391.5|3392.5|3392|3389.5|3389|13970
1594296600000|2020-07-09 12:10:00|3391.5|3391|3390.5|3390|3393|3392.5|3390|3389.5|22438
1594296900000|2020-07-09 12:15:00|3391|3390.5|3396|3395.5|3396|3395.5|3390.5|3390|1270528
1594297200000|2020-07-09 12:20:00|3396.5|3396|3394|3393|3397|3396|3392.5|3391.5|38387
1594297500000|2020-07-09 12:25:00|3393.5|3393.5|3394|3392.5|3401|3399.5|3393|3392|39013
1594297800000|2020-07-09 12:30:00|3394.5|3393|3398|3397|3399.5|3398.5|3393|3391.5|34759
1594298100000|2020-07-09 12:35:00|3397.5|3396.5|3399|3398.5|3402|3401.5|3395|3394|85141
1594298400000|2020-07-09 12:40:00|3399.5|3399|3393.5|3393|3399.5|3399|3393.5|3393|30998
1594298700000|2020-07-09 12:45:00|3394|3393.5|3398|3397.5|3400|3399.5|3392.5|3392|26021
1594299000000|2020-07-09 12:50:00|3397.5|3397|3395.5|3395|3397.5|3397|3389|3388.5|38888
1594299300000|2020-07-09 12:55:00|3396|3395.5|3392.5|3392|3396|3395.5|3390.5|3390|45325
1594299600000|2020-07-09 13:00:00|3392|3391.5|3384.5|3384|3393.5|3393|3384.5|3384|56716
1594299900000|2020-07-09 13:05:00|3385|3384.5|3385|3384|3388.5|3388|3381.5|3380.5|37648
1594300200000|2020-07-09 13:10:00|3384.5|3383.5|3380.5|3380|3386.5|3386|3380.5|3380|57351
1594300500000|2020-07-09 13:15:00|3380|3379.5|3381|3380.5|3382.5|3382|3379.5|3379|46580
1594300800000|2020-07-09 13:20:00|3380.5|3380|3378.5|3378|3382.5|3382|3378.5|3378|41118
1594301100000|2020-07-09 13:25:00|3379|3378.5|3381.5|3380.5|3391.5|3391|3379|3378.5|149918
1594301400000|2020-07-09 13:30:00|3382|3381|3376|3375.5|3383.5|3383|3374.5|3374|181775
1594301700000|2020-07-09 13:35:00|3376.5|3375|3376|3375|3378.5|3378|3370.5|3370|119417
1594302000000|2020-07-09 13:40:00|3376.5|3375.5|3371.5|3370.5|3377|3376.5|3370.5|3370|51073
1594302300000|2020-07-09 13:45:00|3371|3370|3361.5|3361|3373.5|3372.5|3359|3358.5|147204
1594302600000|2020-07-09 13:50:00|3361|3360.5|3367.5|3366.5|3370.5|3370|3361|3360.5|74504
1594302900000|2020-07-09 13:55:00|3367|3366|3371.5|3370.5|3371.5|3371|3363.5|3363|112449
1594303200000|2020-07-09 14:00:00|3371|3370|3372|3371.5|3377|3376|3368|3367|71685
1594303500000|2020-07-09 14:05:00|3372.5|3371|3371.5|3371|3376|3375|3371.5|3371|30724
1594303800000|2020-07-09 14:10:00|3372|3371.5|3364.5|3363.5|3372.5|3372|3362|3361.5|78505
1594304100000|2020-07-09 14:15:00|3364|3363|3349|3348.5|3365|3364.5|3346|3345|258126
1594304400000|2020-07-09 14:20:00|3348.5|3348|3355|3354|3357|3356|3348|3347|156701
1594304700000|2020-07-09 14:25:00|3354.5|3353.5|3356.5|3356|3360|3359|3352|3351.5|79798
1594305000000|2020-07-09 14:30:00|3356|3355.5|3355|3354.5|3361|3360|3352|3351.5|62274
1594305300000|2020-07-09 14:35:00|3354.5|3354|3333|3332|3356|3355.5|3333|3332|131949
1594305600000|2020-07-09 14:40:00|3333.5|3332.5|3329|3328|3334.5|3334|3322.5|3322|168283
1594305900000|2020-07-09 14:45:00|3328.5|3327.5|3329|3328.5|3333|3332.5|3324|3323.5|112571
1594306200000|2020-07-09 14:50:00|3328.5|3328|3329|3328|3335|3334.5|3325.5|3325|116255
1594306500000|2020-07-09 14:55:00|3329.5|3328.5|3320.5|3320|3330|3329.5|3317.5|3316.5|167769
1594306800000|2020-07-09 15:00:00|3320|3319.5|3318.5|3318|3324.5|3323.5|3314.5|3314|132011
1594307100000|2020-07-09 15:05:00|3318|3317.5|3328.5|3328|3330|3329.5|3315.5|3315|126719
1594307400000|2020-07-09 15:10:00|3328|3327.5|3330|3329.5|3336.5|3336|3325|3324|211164
1594307700000|2020-07-09 15:15:00|3329.5|3329|3305|3303.5|3333|3332.5|3303|3302|180774
1594308000000|2020-07-09 15:20:00|3304.5|3304|3304.5|3304|3312.5|3311|3302.5|3302|147915
1594308300000|2020-07-09 15:25:00|3305|3304.5|3318|3316.5|3318|3317|3300.5|3300|181069
1594364400000|2020-07-10 07:00:00|3270.5|3239.5|3275|3272|3275|3273|3240.5|3236.5|336833
1594364700000|2020-07-10 07:05:00|3274.5|3271.5|3253.5|3252|3274.5|3273|3252|3250.5|144266
1594365000000|2020-07-10 07:10:00|3254|3252.5|3257.5|3256.5|3264|3262.5|3252.5|3250.5|75430
1594365300000|2020-07-10 07:15:00|3258|3257|3264|3263|3270|3269.5|3253|3251|173265
1594365600000|2020-07-10 07:20:00|3263.5|3262|3283|3282|3284|3283.5|3261.5|3261|83351
1594365900000|2020-07-10 07:25:00|3283.5|3282.5|3287|3285.5|3291.5|3290.5|3276|3274.5|122043
1594366200000|2020-07-10 07:30:00|3287.5|3286|3276|3275.5|3291.5|3291|3275|3274.5|131051
1594366500000|2020-07-10 07:35:00|3276.5|3275|3269.5|3268.5|3279|3278|3268|3267.5|66459
1594366800000|2020-07-10 07:40:00|3269|3269|3267.5|3266.5|3272.5|3271.5|3263.5|3262.5|122388
1594367100000|2020-07-10 07:45:00|3268|3267|3264.5|3264|3269.5|3269|3263|3262.5|34208
1594367400000|2020-07-10 07:50:00|3265|3263.5|3269|3268|3272.5|3272|3263|3262.5|63748
1594367700000|2020-07-10 07:55:00|3268.5|3267.5|3271.5|3271|3272|3271.5|3264.5|3263.5|80558
1594368000000|2020-07-10 08:00:00|3271|3270.5|3296.5|3295.5|3303.5|3302.5|3271|3270.5|150714
1594368300000|2020-07-10 08:05:00|3297|3296|3306.5|3305.5|3311.5|3310.5|3293|3292|82964
1594368600000|2020-07-10 08:10:00|3306|3305|3305|3304|3312.5|3311|3303|3301.5|53152
1594368900000|2020-07-10 08:15:00|3306|3304.5|3316.5|3315.5|3317|3316|3306|3304.5|577182
1594369200000|2020-07-10 08:20:00|3316|3316|3316|3315|3319|3318|3313.5|3313|66978
1594369500000|2020-07-10 08:25:00|3316.5|3315.5|3313|3311.5|3318|3317|3310|3309.5|29054
1594369800000|2020-07-10 08:30:00|3313.5|3312|3310.5|3310|3319|3318.5|3309|3307.5|26219
1594370100000|2020-07-10 08:35:00|3310|3309.5|3312|3311|3316|3314.5|3309.5|3308|45669
1594370400000|2020-07-10 08:40:00|3311.5|3311.5|3312.5|3311.5|3314|3313.5|3309|3308|28570
1594370700000|2020-07-10 08:45:00|3313|3312|3314.5|3313.5|3317|3316|3309|3308.5|86774
1594371000000|2020-07-10 08:50:00|3314|3313|3312.5|3311.5|3315|3314|3309|3308.5|2657912
1594371300000|2020-07-10 08:55:00|3312|3311|3312.5|3312|3313.5|3313|3308.5|3307.5|36131
1594371600000|2020-07-10 09:00:00|3313|3312.5|3311|3310.5|3318|3317|3311|3310.5|15242
1594371900000|2020-07-10 09:05:00|3311.5|3311|3299|3298|3313.5|3313|3299|3298|43125
1594372200000|2020-07-10 09:10:00|3298.5|3298.5|3295.5|3295|3300|3299|3292.5|3292|39845
1594372500000|2020-07-10 09:15:00|3296|3295.5|3295.5|3295|3298.5|3298|3291.5|3290.5|136454
1594372800000|2020-07-10 09:20:00|3295|3294.5|3301.5|3300|3302.5|3301.5|3293.5|3292.5|26020
1594373100000|2020-07-10 09:25:00|3301|3299.5|3299.5|3299|3303|3302.5|3299|3298|17518
1594373400000|2020-07-10 09:30:00|3299|3298.5|3306.5|3305.5|3307|3306|3296|3295.5|46168
1594373700000|2020-07-10 09:35:00|3306|3306|3311.5|3310.5|3312.5|3311.5|3305.5|3304.5|18658
1594374000000|2020-07-10 09:40:00|3311|3311|3311|3310|3315|3314|3308|3307.5|20188
1594374300000|2020-07-10 09:45:00|3311.5|3309.5|3305|3304|3311.5|3310.5|3304.5|3303.5|27125
1594374600000|2020-07-10 09:50:00|3305.5|3304.5|3314.5|3313.5|3317|3316|3305.5|3304.5|53659
1594374900000|2020-07-10 09:55:00|3314|3313|3308.5|3307.5|3316|3315.5|3307|3306|50025
1594375200000|2020-07-10 10:00:00|3308|3307|3307.5|3306.5|3313.5|3313|3305.5|3305|27355
1594375500000|2020-07-10 10:05:00|3308|3307|3313.5|3312.5|3313.5|3313|3308|3306.5|21643
1594375800000|2020-07-10 10:10:00|3314|3313|3311.5|3310.5|3314.5|3314|3310|3309|16612
1594376100000|2020-07-10 10:15:00|3312|3311|3305|3304|3312|3311.5|3304|3303|14091
1594376400000|2020-07-10 10:20:00|3305.5|3304.5|3310.5|3309.5|3310.5|3309.5|3304.5|3304|25897
1594376700000|2020-07-10 10:25:00|3311|3309|3312|3311.5|3314|3313|3309.5|3309|18499
1594377000000|2020-07-10 10:30:00|3312.5|3312|3316.5|3316|3316.5|3316|3312|3311.5|13336
1594377300000|2020-07-10 10:35:00|3316|3315.5|3324.5|3324|3324.5|3324|3316|3315.5|15949
1594377600000|2020-07-10 10:40:00|3324|3323.5|3325.5|3324.5|3329|3328|3323.5|3322.5|15733
1594377900000|2020-07-10 10:45:00|3325|3325|3321.5|3321|3325.5|3325|3321|3320|11528
1594378200000|2020-07-10 10:50:00|3322|3321.5|3324|3323|3327|3326.5|3321|3320|14706
1594378500000|2020-07-10 10:55:00|3323.5|3323.5|3329|3328.5|3330|3329.5|3323.5|3323.5|15290
1594378800000|2020-07-10 11:00:00|3328.5|3328|3335.5|3335|3335.5|3335|3328|3327.5|28456
1594379100000|2020-07-10 11:05:00|3335|3334.5|3334|3333|3338|3337|3329.5|3328|53151
1594379400000|2020-07-10 11:10:00|3334.5|3333.5|3335.5|3334.5|3337|3336.5|3333.5|3332.5|21639
1594379700000|2020-07-10 11:15:00|3336|3335|3328|3327|3336|3335|3327.5|3327|8779
1594380000000|2020-07-10 11:20:00|3327.5|3327.5|3333.5|3332.5|3339.5|3337|3327.5|3327|71086
1594380300000|2020-07-10 11:25:00|3334|3333|3327|3326|3334|3333|3325.5|3324.5|48159
1594380600000|2020-07-10 11:30:00|3327.5|3326.5|3321|3320|3329.5|3328.5|3321|3320|13830
1594380900000|2020-07-10 11:35:00|3321.5|3320.5|3329.5|3328.5|3330|3329.5|3321.5|3320.5|15659
1594381200000|2020-07-10 11:40:00|3329|3328|3323.5|3322.5|3329|3328|3323|3322.5|22089
1594381500000|2020-07-10 11:45:00|3324|3323|3314.5|3313.5|3324.5|3324|3313|3312|15367
1594381800000|2020-07-10 11:50:00|3315|3314|3316.5|3315.5|3319.5|3318.5|3315|3313.5|14786
1594382100000|2020-07-10 11:55:00|3317|3316|3314.5|3313|3317|3316.5|3312|3311|18930
1594382400000|2020-07-10 12:00:00|3315|3313.5|3314|3312.5|3316.5|3315.5|3309.5|3308.5|24835
1594382700000|2020-07-10 12:05:00|3313.5|3313|3315.5|3314.5|3317|3316.5|3313.5|3312.5|11282
1594383000000|2020-07-10 12:10:00|3315|3314|3312|3311.5|3315.5|3314|3309.5|3308.5|29582
1594383300000|2020-07-10 12:15:00|3312.5|3312|3314.5|3313.5|3316|3315.5|3311.5|3310.5|16942
1594383600000|2020-07-10 12:20:00|3314|3313|3310.5|3309.5|3314.5|3313|3309.5|3309|35958
1594383900000|2020-07-10 12:25:00|3311|3310|3311|3310|3312.5|3312|3309.5|3309|41821
1594384200000|2020-07-10 12:30:00|3311.5|3310.5|3319|3318.5|3320.5|3319.5|3311.5|3310.5|47022
1594384500000|2020-07-10 12:35:00|3319.5|3319|3328|3327.5|3329.5|3328.5|3318|3317|56739
1594384800000|2020-07-10 12:40:00|3328.5|3328|3320|3319|3332.5|3332|3320|3319|71164
1594385100000|2020-07-10 12:45:00|3320.5|3319.5|3325|3324.5|3326.5|3326|3320.5|3319|44227
1594385400000|2020-07-10 12:50:00|3325.5|3325|3322.5|3321.5|3326.5|3326|3320|3319|247461
1594385700000|2020-07-10 12:55:00|3322|3321|3323|3322.5|3323.5|3323|3319.5|3319|34061
1594386000000|2020-07-10 13:00:00|3323.5|3323|3327|3326.5|3332.5|3332|3323|3323|114134
1594386300000|2020-07-10 13:05:00|3326.5|3326|3326.5|3326|3331|3330.5|3325.5|3325|64532
1594386600000|2020-07-10 13:10:00|3326|3325.5|3323|3322|3327|3326.5|3321.5|3320.5|38933
1594386900000|2020-07-10 13:15:00|3323.5|3322.5|3324|3323.5|3328|3327|3323.5|3322.5|20543
1594387200000|2020-07-10 13:20:00|3324.5|3324|3325|3324.5|3325.5|3325|3320.5|3319.5|50384
1594387500000|2020-07-10 13:25:00|3324.5|3324|3320.5|3319.5|3327|3326.5|3320|3319.5|61989
1594387800000|2020-07-10 13:30:00|3320|3320|3321.5|3320.5|3324.5|3323.5|3313|3312|279785
1594388100000|2020-07-10 13:35:00|3321|3320|3345|3344|3345.5|3344.5|3315.5|3315|164722
1594388400000|2020-07-10 13:40:00|3345.5|3344.5|3344|3342.5|3347.5|3347|3335.5|3334.5|79052
1594388700000|2020-07-10 13:45:00|3343.5|3343|3339|3338|3344.5|3343.5|3339|3337.5|44327
1594389000000|2020-07-10 13:50:00|3339.5|3338.5|3335|3334|3340|3339|3328.5|3327.5|77656
1594389300000|2020-07-10 13:55:00|3335.5|3334.5|3330|3329.5|3337.5|3336.5|3326|3325|274857
1594389600000|2020-07-10 14:00:00|3329.5|3329|3320.5|3319.5|3330.5|3329|3314|3313|79330
1594389900000|2020-07-10 14:05:00|3320|3319|3321|3320|3327.5|3326.5|3319|3318.5|60667
1594390200000|2020-07-10 14:10:00|3320.5|3319.5|3323|3322|3325|3324|3317|3316.5|161506
1594390500000|2020-07-10 14:15:00|3322.5|3322.5|3309|3308.5|3325.5|3324.5|3308.5|3308|138242
1594390800000|2020-07-10 14:20:00|3309.5|3309|3307.5|3306.5|3319.5|3318.5|3305.5|3305|67395
1594391100000|2020-07-10 14:25:00|3307|3306|3322|3321|3323|3322.5|3305|3304.5|121151
1594391400000|2020-07-10 14:30:00|3321.5|3321.5|3323.5|3322.5|3326|3325|3318|3316.5|124803
1594391700000|2020-07-10 14:35:00|3324|3323|3319.5|3319|3326|3325.5|3319|3318|53817
1594392000000|2020-07-10 14:40:00|3320|3319.5|3331|3329.5|3334.5|3333.5|3320|3319.5|98873
1594392300000|2020-07-10 14:45:00|3330.5|3330|3330|3329.5|3333|3332|3325.5|3325|80035
1594392600000|2020-07-10 14:50:00|3330.5|3330|3333|3332.5|3334.5|3334|3326.5|3326|76332
1594392900000|2020-07-10 14:55:00|3333.5|3333|3337|3336|3338.5|3338|3332.5|3332|73470
1594393200000|2020-07-10 15:00:00|3336.5|3335.5|3330.5|3330|3338|3337|3330.5|3330|72252
1594393500000|2020-07-10 15:05:00|3331|3330.5|3331.5|3331|3339.5|3339|3330.5|3330|118975
1594393800000|2020-07-10 15:10:00|3332|3331.5|3335.5|3335|3339.5|3338.5|3331.5|3331.5|73616
1594394100000|2020-07-10 15:15:00|3336|3335.5|3338|3337.5|3339|3338|3334|3333|49202
1594394400000|2020-07-10 15:20:00|3337.5|3337|3333.5|3333|3340|3339.5|3333.5|3333|117859
1594394700000|2020-07-10 15:25:00|3333|3332.5|3333.5|3333|3336|3335|3328|3327.5|114033
1594623600000|2020-07-13 07:00:00|3383.5|3379|3387.5|3385.5|3393|3391|3382.5|3379|66153
1594623900000|2020-07-13 07:05:00|3386|3384.5|3376|3375.5|3389|3388|3366|3364|105855
1594624200000|2020-07-13 07:10:00|3376.5|3376|3369|3368|3386.5|3384.5|3368.5|3367|192871
1594624500000|2020-07-13 07:15:00|3369.5|3368.5|3372.5|3372|3377|3375.5|3367.5|3366.5|90628
1594624800000|2020-07-13 07:20:00|3373|3371.5|3374|3372.5|3381.5|3381|3370|3369.5|102384
1594625100000|2020-07-13 07:25:00|3373.5|3373|3375.5|3374.5|3378.5|3377|3369|3368|41495
1594625400000|2020-07-13 07:30:00|3375|3374|3387.5|3386.5|3387.5|3387|3374|3373|45509
1594625700000|2020-07-13 07:35:00|3387|3386|3385.5|3384.5|3389.5|3389|3382|3380.5|28119
1594626000000|2020-07-13 07:40:00|3385|3385|3387|3385.5|3389.5|3389|3384|3383|41369
1594626300000|2020-07-13 07:45:00|3386.5|3386|3376.5|3376|3387|3386.5|3375.5|3375|45834
1594626600000|2020-07-13 07:50:00|3377|3375.5|3374.5|3373.5|3381|3380|3374|3373|37523
1594626900000|2020-07-13 07:55:00|3375|3374|3361|3360|3376.5|3376|3360.5|3360|105832
1594627200000|2020-07-13 08:00:00|3360.5|3360.5|3354.5|3354|3361.5|3361|3354|3353.5|52973
1594627500000|2020-07-13 08:05:00|3355|3354.5|3365|3364|3366|3365.5|3353.5|3352.5|38833
1594627800000|2020-07-13 08:10:00|3365.5|3364.5|3362.5|3362|3369|3368|3362|3361.5|22118
1594628100000|2020-07-13 08:15:00|3363|3362.5|3355.5|3355|3365|3364.5|3355|3354.5|38461
1594628400000|2020-07-13 08:20:00|3356|3354.5|3350|3349.5|3357.5|3357|3349.5|3348.5|58903
1594628700000|2020-07-13 08:25:00|3350.5|3350|3352.5|3351.5|3353.5|3353|3347|3346.5|36748
1594629000000|2020-07-13 08:30:00|3352|3352|3339|3338|3352.5|3352|3337.5|3336.5|61712
1594629300000|2020-07-13 08:35:00|3338.5|3337|3350|3349.5|3350|3349.5|3336|3335|31705
1594629600000|2020-07-13 08:40:00|3350.5|3350|3355.5|3354.5|3356.5|3355.5|3345.5|3345|31518
1594629900000|2020-07-13 08:45:00|3355|3355|3349|3348.5|3355.5|3355|3345|3344.5|26917
1594630200000|2020-07-13 08:50:00|3349.5|3349|3349.5|3348.5|3354.5|3353.5|3348|3347.5|30430
1594630500000|2020-07-13 08:55:00|3350|3349|3347.5|3346.5|3350|3349|3343|3342.5|20643
1594630800000|2020-07-13 09:00:00|3348|3347|3354|3353|3358.5|3358|3348|3347|29501
1594631100000|2020-07-13 09:05:00|3354.5|3353.5|3352|3351|3356.5|3355.5|3347.5|3347|84448
1594631400000|2020-07-13 09:10:00|3351.5|3351.5|3354|3353|3355.5|3354.5|3350.5|3350|27925
1594631700000|2020-07-13 09:15:00|3354.5|3353.5|3358.5|3358|3359.5|3359|3353|3352|35359
1594632000000|2020-07-13 09:20:00|3359|3358.5|3351|3350.5|3359.5|3359|3350.5|3350|28109
1594632300000|2020-07-13 09:25:00|3350.5|3350|3354|3353|3355|3354.5|3350.5|3350|17062
1594632600000|2020-07-13 09:30:00|3354.5|3353.5|3357|3356|3358.5|3357.5|3351.5|3351|15759
1594632900000|2020-07-13 09:35:00|3357.5|3356.5|3362|3361|3366.5|3366|3357.5|3356.5|27382
1594633200000|2020-07-13 09:40:00|3361.5|3361.5|3358|3357|3362.5|3362|3357.5|3357|23765
1594633500000|2020-07-13 09:45:00|3358.5|3357.5|3357.5|3356.5|3359.5|3359|3354.5|3354|36725
1594633800000|2020-07-13 09:50:00|3357|3357|3362.5|3361.5|3364|3363|3356|3355.5|26583
1594634100000|2020-07-13 09:55:00|3363|3362|3358|3357|3363|3362.5|3356.5|3355.5|64641
1594634400000|2020-07-13 10:00:00|3357.5|3357.5|3356.5|3356|3360|3359.5|3356.5|3356|22814
1594634700000|2020-07-13 10:05:00|3357|3356.5|3361.5|3360.5|3365|3364.5|3354|3353.5|28417
1594635000000|2020-07-13 10:10:00|3362.5|3361|3362.5|3361.5|3366|3364.5|3359.5|3359|26137
1594635300000|2020-07-13 10:15:00|3362|3361|3367|3366|3367|3366.5|3361|3360.5|18897
1594635600000|2020-07-13 10:20:00|3367.5|3366.5|3364|3363.5|3368|3367.5|3362|3361|19622
1594635900000|2020-07-13 10:25:00|3364.5|3363|3366|3365|3366.5|3365.5|3362.5|3362|14925
1594636200000|2020-07-13 10:30:00|3366.5|3365.5|3366.5|3366|3368.5|3368|3363.5|3363|22537
1594636500000|2020-07-13 10:35:00|3366|3365.5|3367.5|3366.5|3368|3367|3364.5|3364|23016
1594636800000|2020-07-13 10:40:00|3368|3367|3362|3361.5|3368|3367.5|3361.5|3361|35171
1594637100000|2020-07-13 10:45:00|3361.5|3361|3359.5|3359|3364.5|3364|3359.5|3359|268637
1594637400000|2020-07-13 10:50:00|3360|3359.5|3370|3369.5|3373|3372.5|3359.5|3359|472966
1594637700000|2020-07-13 10:55:00|3370.5|3370|3370.5|3370|3371|3370.5|3368|3367.5|69222
1594638000000|2020-07-13 11:00:00|3371|3369.5|3373.5|3373|3375.5|3375|3369|3368|57987
1594638300000|2020-07-13 11:05:00|3374|3373.5|3379|3378|3381.5|3381|3373.5|3373|268615
1594638600000|2020-07-13 11:10:00|3378.5|3377.5|3382.5|3382|3383|3382|3376.5|3376|23703
1594638900000|2020-07-13 11:15:00|3382|3381.5|3382|3381|3383.5|3382.5|3378|3377.5|28309
1594639200000|2020-07-13 11:20:00|3382.5|3381.5|3385.5|3384.5|3386|3385|3381|3380|36739
1594639500000|2020-07-13 11:25:00|3385|3385|3389|3388.5|3389.5|3388.5|3383.5|3383|36453
1594639800000|2020-07-13 11:30:00|3389.5|3389|3389|3388|3391|3390.5|3386.5|3386|57328
1594640100000|2020-07-13 11:35:00|3388.5|3387.5|3388.5|3387.5|3391|3390.5|3387|3386|36641
1594640400000|2020-07-13 11:40:00|3388|3388|3387.5|3387|3391.5|3390.5|3383.5|3383|49710
1594640700000|2020-07-13 11:45:00|3388|3387.5|3390.5|3390|3391.5|3391|3386.5|3386|25604
1594641000000|2020-07-13 11:50:00|3390|3389.5|3391|3390.5|3393|3392.5|3389|3388.5|32725
1594641300000|2020-07-13 11:55:00|3391.5|3391|3388|3387.5|3393|3392.5|3387.5|3387|22954
1594641600000|2020-07-13 12:00:00|3388.5|3388|3388|3387|3390.5|3389.5|3382.5|3381.5|43418
1594641900000|2020-07-13 12:05:00|3388.5|3387.5|3389|3388.5|3392|3391|3387.5|3387|48856
1594642200000|2020-07-13 12:10:00|3389.5|3389|3388.5|3387.5|3390.5|3390|3388|3387.5|17390
1594642500000|2020-07-13 12:15:00|3389|3388|3386|3385.5|3390.5|3390|3385|3384|15459
1594642800000|2020-07-13 12:20:00|3386.5|3386|3389.5|3388.5|3390|3389.5|3385|3384.5|14660
1594643100000|2020-07-13 12:25:00|3389|3389|3387.5|3386.5|3390|3389|3386.5|3386|28845
1594643400000|2020-07-13 12:30:00|3387|3386|3384.5|3383.5|3387|3386.5|3383.5|3383|23246
1594643700000|2020-07-13 12:35:00|3385|3384|3386|3385.5|3388.5|3388|3384|3383.5|46991
1594644000000|2020-07-13 12:40:00|3385.5|3385|3384.5|3383.5|3386.5|3386|3381.5|3381|28611
1594644300000|2020-07-13 12:45:00|3385|3384|3387|3386|3387.5|3387|3384|3383.5|44194
1594644600000|2020-07-13 12:50:00|3386.5|3386.5|3386|3385.5|3388.5|3388|3386|3385.5|28259
1594644900000|2020-07-13 12:55:00|3386.5|3386|3379|3378.5|3387|3386.5|3379|3378.5|28871
1594645200000|2020-07-13 13:00:00|3379.5|3379|3380.5|3380|3382|3381.5|3378|3377.5|32084
1594645500000|2020-07-13 13:05:00|3380|3379.5|3380|3379.5|3383.5|3383|3378.5|3378|34373
1594645800000|2020-07-13 13:10:00|3379.5|3379|3385|3384|3386.5|3386|3379|3378.5|58188
1594646100000|2020-07-13 13:15:00|3385.5|3384.5|3387.5|3387|3388|3387.5|3383.5|3383|39364
1594646400000|2020-07-13 13:20:00|3388|3387.5|3388|3387.5|3391|3390.5|3386.5|3386|230130
1594646700000|2020-07-13 13:25:00|3387.5|3387|3385.5|3384.5|3390|3389.5|3384.5|3384|52310
1594647000000|2020-07-13 13:30:00|3386|3385|3375|3374.5|3386|3385.5|3373.5|3373|99844
1594647300000|2020-07-13 13:35:00|3375.5|3375|3366.5|3365.5|3377|3376.5|3363|3362.5|69399
1594647600000|2020-07-13 13:40:00|3367|3366|3360|3359|3369.5|3369|3358.5|3358|51295
1594647900000|2020-07-13 13:45:00|3359.5|3358.5|3367.5|3367|3368|3367.5|3356.5|3356|65285
1594648200000|2020-07-13 13:50:00|3368|3367.5|3360.5|3359.5|3368|3367.5|3358|3357.5|48675
1594648500000|2020-07-13 13:55:00|3360|3359|3352.5|3351.5|3363|3362|3352|3351|55001
1594648800000|2020-07-13 14:00:00|3353|3352|3355.5|3354.5|3359|3358|3349.5|3348.5|229772
1594649100000|2020-07-13 14:05:00|3356|3355|3358.5|3357.5|3358.5|3358|3354|3353|380690
1594649400000|2020-07-13 14:10:00|3359|3358|3354|3353|3359|3358|3353|3352.5|77790
1594649700000|2020-07-13 14:15:00|3354.5|3353.5|3353.5|3352.5|3356.5|3356|3350|3349.5|136372
1594650000000|2020-07-13 14:20:00|3354|3353|3355|3354|3361|3360.5|3354|3353|102462
1594650300000|2020-07-13 14:25:00|3354.5|3353.5|3355|3354.5|3356|3355|3350|3349.5|80757
1594650600000|2020-07-13 14:30:00|3355.5|3355|3354|3353|3357.5|3356.5|3353|3352.5|570566
1594650900000|2020-07-13 14:35:00|3353.5|3353.5|3349|3348.5|3355|3354.5|3348|3347.5|64834
1594651200000|2020-07-13 14:40:00|3349.5|3349|3348|3347.5|3352|3351.5|3346.5|3346|73123
1594651500000|2020-07-13 14:45:00|3347.5|3347|3349.5|3348.5|3351.5|3350.5|3343.5|3343|89661
1594651800000|2020-07-13 14:50:00|3350|3349|3350|3349.5|3351.5|3350.5|3347|3346.5|555043
1594652100000|2020-07-13 14:55:00|3349.5|3349|3356|3355.5|3357|3356.5|3348.5|3348|175169
1594652400000|2020-07-13 15:00:00|3356.5|3356|3352|3351.5|3358|3357.5|3351.5|3351|147331
1594652700000|2020-07-13 15:05:00|3351.5|3351|3353.5|3353|3355|3354|3350|3349.5|308954
1594653000000|2020-07-13 15:10:00|3354|3353.5|3355|3354|3358|3356.5|3349.5|3349|107882
1594653300000|2020-07-13 15:15:00|3354.5|3354.5|3349.5|3349|3356|3355|3348.5|3348|113545
1594653600000|2020-07-13 15:20:00|3350|3349.5|3353|3352.5|3354.5|3354|3345.5|3345|302858
1594653900000|2020-07-13 15:25:00|3353.5|3353|3368|3367|3368|3367|3353|3352.5|256801
1594710000000|2020-07-14 07:00:00|3342.5|3339|3336|3335|3346|3344.5|3328|3326|86211
1594710300000|2020-07-14 07:05:00|3337.5|3335.5|3344.5|3343.5|3352|3351|3337.5|3335.5|85890
1594710600000|2020-07-14 07:10:00|3344|3343|3353.5|3352|3359.5|3358|3334.5|3333.5|84182
1594710900000|2020-07-14 07:15:00|3353|3351.5|3353|3351.5|3353.5|3352.5|3343|3342.5|79523
1594711200000|2020-07-14 07:20:00|3352.5|3351|3362.5|3361.5|3363.5|3362|3347|3346|58119
1594711500000|2020-07-14 07:25:00|3362|3361|3371|3369.5|3374.5|3373|3357.5|3356.5|66209
1594711800000|2020-07-14 07:30:00|3370.5|3369|3357|3356|3370.5|3369.5|3353|3352|74573
1594712100000|2020-07-14 07:35:00|3357.5|3356.5|3357|3356|3363|3362|3354|3353|79178
1594712400000|2020-07-14 07:40:00|3356|3355.5|3354.5|3353.5|3357.5|3357|3341.5|3340.5|111771
1594712700000|2020-07-14 07:45:00|3354|3354|3356.5|3356|3363.5|3362.5|3352|3351.5|64675
1594713000000|2020-07-14 07:50:00|3356|3355.5|3352.5|3351.5|3357|3356|3348|3347.5|60734
1594713300000|2020-07-14 07:55:00|3352|3351|3354.5|3353.5|3357.5|3356.5|3347.5|3346.5|50807
1594713600000|2020-07-14 08:00:00|3355|3354|3360.5|3360|3366|3365|3353|3352|33179
1594713900000|2020-07-14 08:05:00|3360|3359.5|3370|3369|3371|3370.5|3357.5|3356.5|39899
1594714200000|2020-07-14 08:10:00|3369.5|3368.5|3368.5|3367.5|3376.5|3376|3367|3366|58600
1594714500000|2020-07-14 08:15:00|3368|3368|3371|3370|3376.5|3375.5|3368|3367|52690
1594714800000|2020-07-14 08:20:00|3371.5|3370.5|3375.5|3374.5|3376.5|3376|3368.5|3368|49644
1594715100000|2020-07-14 08:25:00|3375|3375|3377.5|3377|3379.5|3379|3371|3370.5|44361
1594715400000|2020-07-14 08:30:00|3378|3376.5|3375|3374.5|3381|3380|3373.5|3372.5|28913
1594715700000|2020-07-14 08:35:00|3375.5|3375|3383.5|3382.5|3383.5|3383|3372|3370.5|76984
1594716000000|2020-07-14 08:40:00|3383|3382|3386.5|3385.5|3388|3386.5|3383|3382|74782
1594716300000|2020-07-14 08:45:00|3387|3386|3383|3382|3390|3389|3379|3378.5|34480
1594716600000|2020-07-14 08:50:00|3382.5|3381.5|3373|3372.5|3383|3381.5|3373|3372|48666
1594716900000|2020-07-14 08:55:00|3373.5|3373|3380.5|3379.5|3382.5|3382|3372|3371|45278
1594717200000|2020-07-14 09:00:00|3379|3379|3383.5|3382.5|3388|3387.5|3374|3373|51153
1594717500000|2020-07-14 09:05:00|3383|3382|3382|3381|3387.5|3387|3380|3379|21743
1594717800000|2020-07-14 09:10:00|3381.5|3380.5|3385.5|3384.5|3386.5|3385.5|3376|3375|36115
1594718100000|2020-07-14 09:15:00|3385|3384|3398.5|3398|3399|3398|3382.5|3381.5|79157
1594718400000|2020-07-14 09:20:00|3398|3397.5|3399.5|3399|3402|3401.5|3396.5|3396|40354
1594718700000|2020-07-14 09:25:00|3399|3398.5|3404|3403.5|3404.5|3404|3396|3395.5|44615
1594719000000|2020-07-14 09:30:00|3404.5|3404|3394.5|3393.5|3406.5|3406|3394|3393.5|37749
1594719300000|2020-07-14 09:35:00|3394|3394|3398|3397|3398.5|3397.5|3393|3392.5|49108
1594719600000|2020-07-14 09:40:00|3397.5|3396.5|3391.5|3390.5|3398|3397.5|3390.5|3390|12907
1594719900000|2020-07-14 09:45:00|3391|3390|3388|3387|3393|3392.5|3387.5|3386.5|33159
1594720200000|2020-07-14 09:50:00|3388.5|3387.5|3386|3385|3389|3388.5|3383.5|3383|43186
1594720500000|2020-07-14 09:55:00|3386.5|3385.5|3386|3385|3386.5|3385.5|3383.5|3383|36103
1594720800000|2020-07-14 10:00:00|3386.5|3385.5|3386.5|3385.5|3388|3387|3382.5|3382|31904
1594721100000|2020-07-14 10:05:00|3386|3386|3389|3388|3390|3389.5|3386|3385|18853
1594721400000|2020-07-14 10:10:00|3388.5|3387.5|3388.5|3387.5|3390.5|3389.5|3385.5|3385|579004
1594721700000|2020-07-14 10:15:00|3389|3388|3382|3381|3392|3391|3380.5|3380|358034
1594722000000|2020-07-14 10:20:00|3382.5|3381.5|3388.5|3388|3390.5|3390|3382|3381|15599
1594722300000|2020-07-14 10:25:00|3388|3387.5|3384.5|3383.5|3392.5|3391.5|3382|3381|25913
1594722600000|2020-07-14 10:30:00|3385|3384|3377.5|3376.5|3385|3384|3375.5|3375|26998
1594722900000|2020-07-14 10:35:00|3377|3376|3374|3373.5|3377|3376|3372.5|3372|18301
1594723200000|2020-07-14 10:40:00|3374.5|3374|3376.5|3375.5|3382.5|3381.5|3371|3370.5|88981
1594723500000|2020-07-14 10:45:00|3377|3376|3376.5|3375.5|3378|3377.5|3373.5|3372.5|19961
1594723800000|2020-07-14 10:50:00|3376|3376|3380.5|3379.5|3381|3380.5|3374|3373.5|21349
1594724100000|2020-07-14 10:55:00|3380|3379|3384.5|3384|3385|3384|3377|3375.5|13852
1594724400000|2020-07-14 11:00:00|3384|3383.5|3379.5|3378.5|3385.5|3385|3377|3376.5|33335
1594724700000|2020-07-14 11:05:00|3380|3379|3374|3373|3380.5|3380|3374|3372.5|23476
1594725000000|2020-07-14 11:10:00|3373.5|3372.5|3369|3368.5|3374|3373|3367|3366.5|28175
1594725300000|2020-07-14 11:15:00|3368.5|3368|3370.5|3369.5|3371|3370.5|3365.5|3365|17677
1594725600000|2020-07-14 11:20:00|3370|3369|3368.5|3367.5|3370.5|3370|3364.5|3364|45638
1594725900000|2020-07-14 11:25:00|3368|3367|3367.5|3366.5|3369.5|3368.5|3364.5|3363.5|164280
1594726200000|2020-07-14 11:30:00|3368|3367|3373|3372|3373.5|3372|3364|3363.5|20310
1594726500000|2020-07-14 11:35:00|3373.5|3372.5|3370.5|3370|3374.5|3373.5|3370|3369.5|235353
1594726800000|2020-07-14 11:40:00|3370|3369.5|3372|3371|3376.5|3375.5|3370|3369.5|108703
1594727100000|2020-07-14 11:45:00|3371.5|3370.5|3368.5|3367.5|3372.5|3371.5|3363|3362|27054
1594727400000|2020-07-14 11:50:00|3368|3367|3375|3374|3376.5|3375.5|3366.5|3365.5|241494
1594727700000|2020-07-14 11:55:00|3374.5|3373.5|3368.5|3367.5|3375.5|3374.5|3368.5|3367.5|30858
1594728000000|2020-07-14 12:00:00|3369|3368|3371.5|3371|3373|3372|3366.5|3365.5|32108
1594728300000|2020-07-14 12:05:00|3372|3371.5|3369|3368|3373|3372|3367|3366|31567
1594728600000|2020-07-14 12:10:00|3369.5|3368.5|3364|3363.5|3371.5|3370.5|3364|3363|36922
1594728900000|2020-07-14 12:15:00|3363.5|3363|3362.5|3361.5|3369|3367.5|3359|3358.5|39955
1594729200000|2020-07-14 12:20:00|3362|3362|3363|3362|3367|3366.5|3361|3360.5|40122
1594729500000|2020-07-14 12:25:00|3362.5|3361.5|3361.5|3360.5|3365|3364.5|3359.5|3358.5|26388
1594729800000|2020-07-14 12:30:00|3361|3360|3355|3354.5|3362|3360.5|3352.5|3349|71199
1594730100000|2020-07-14 12:35:00|3354.5|3354|3349|3348|3358.5|3357.5|3347|3346.5|46682
1594730400000|2020-07-14 12:40:00|3348.5|3347.5|3352|3351|3354|3353|3348|3347|56512
1594730700000|2020-07-14 12:45:00|3351.5|3350.5|3349.5|3349|3356.5|3355.5|3349|3348.5|54616
1594731000000|2020-07-14 12:50:00|3349|3348.5|3353|3352|3353.5|3353|3347.5|3347|77611
1594731300000|2020-07-14 12:55:00|3352.5|3351.5|3351.5|3351|3352.5|3351.5|3343.5|3343|80422
1594731600000|2020-07-14 13:00:00|3352|3350.5|3361|3360.5|3365|3364.5|3351|3350|61831
1594731900000|2020-07-14 13:05:00|3360.5|3360|3356|3355|3361|3360.5|3353|3352.5|56031
1594732200000|2020-07-14 13:10:00|3355.5|3355.5|3357.5|3356.5|3358|3357|3353|3352.5|42498
1594732500000|2020-07-14 13:15:00|3358|3357|3361|3360|3362.5|3361.5|3356.5|3356|55524
1594732800000|2020-07-14 13:20:00|3361.5|3359.5|3358|3357|3363|3362.5|3357|3356|63548
1594733100000|2020-07-14 13:25:00|3357.5|3356.5|3353.5|3352.5|3359|3358|3351.5|3351|60526
1594733400000|2020-07-14 13:30:00|3354|3353|3351.5|3351|3361|3360|3344|3343|153753
1594733700000|2020-07-14 13:35:00|3351|3350.5|3366|3365|3366.5|3365.5|3350.5|3350|75102
1594734000000|2020-07-14 13:40:00|3365.5|3364.5|3377|3375.5|3381.5|3380.5|3359.5|3358.5|89342
1594734300000|2020-07-14 13:45:00|3377.5|3376|3377|3376|3383.5|3383|3374|3373.5|80131
1594734600000|2020-07-14 13:50:00|3377.5|3376.5|3380.5|3380|3384.5|3383.5|3367.5|3367|327073
1594734900000|2020-07-14 13:55:00|3380|3379.5|3393|3392|3395|3394|3380|3379|92168
1594735200000|2020-07-14 14:00:00|3392.5|3392.5|3391|3389.5|3396|3395.5|3387.5|3387|100556
1594735500000|2020-07-14 14:05:00|3390.5|3389|3381|3380.5|3392|3391|3379|3378.5|156935
1594735800000|2020-07-14 14:10:00|3381.5|3380|3385|3384|3389|3388|3380|3379.5|103302
1594736100000|2020-07-14 14:15:00|3384.5|3383.5|3383.5|3382.5|3391|3390.5|3379|3378.5|102762
1594736400000|2020-07-14 14:20:00|3383|3382|3390.5|3390|3396.5|3395.5|3380|3379|83533
1594736700000|2020-07-14 14:25:00|3391|3390.5|3398|3397|3398|3397.5|3385.5|3385|85964
1594737000000|2020-07-14 14:30:00|3398.5|3397.5|3401|3400.5|3409|3408.5|3398|3397.5|146920
1594737300000|2020-07-14 14:35:00|3400.5|3400|3401|3400|3403|3402.5|3394|3393|115529
1594737600000|2020-07-14 14:40:00|3401.5|3400.5|3404|3403.5|3408|3407.5|3401|3400.5|82116
1594737900000|2020-07-14 14:45:00|3404.5|3404|3393.5|3392.5|3405.5|3405|3391.5|3391|111263
1594738200000|2020-07-14 14:50:00|3393|3393|3404.5|3403.5|3407.5|3407|3391|3390.5|90648
1594738500000|2020-07-14 14:55:00|3405|3404|3399.5|3398.5|3405.5|3405|3395.5|3395|136011
1594738800000|2020-07-14 15:00:00|3400|3399|3403.5|3402.5|3410|3409.5|3394|3393.5|98427
1594739100000|2020-07-14 15:05:00|3403|3402|3401.5|3400|3407|3405.5|3396|3395.5|202796
1594739400000|2020-07-14 15:10:00|3401|3400.5|3401.5|3400.5|3406.5|3406|3397|3396.5|101123
1594739700000|2020-07-14 15:15:00|3401|3400|3400.5|3400|3404|3403|3395|3394|99217
1594740000000|2020-07-14 15:20:00|3400|3399.5|3405.5|3404.5|3408|3407.5|3400|3399.5|176744
1594740300000|2020-07-14 15:25:00|3406|3405|3402|3401|3408|3407.5|3401.5|3400.5|107843
1594796400000|2020-07-15 07:00:00|3431.5|3428.5|3436.5|3434|3444|3442|3429|3427.5|81572
1594796700000|2020-07-15 07:05:00|3437|3434.5|3437.5|3435.5|3439.5|3438.5|3425|3424.5|104769
1594797000000|2020-07-15 07:10:00|3438|3436.5|3436.5|3435.5|3445|3443.5|3427|3426|122569
1594797300000|2020-07-15 07:15:00|3436|3435|3445.5|3444|3450|3449.5|3436|3434.5|121859
1594797600000|2020-07-15 07:20:00|3446|3444.5|3444.5|3443.5|3447|3446|3435.5|3434|60671
1594797900000|2020-07-15 07:25:00|3444|3443|3438|3437|3447.5|3446|3437.5|3436.5|54963
1594798200000|2020-07-15 07:30:00|3438.5|3437.5|3450|3449.5|3450|3449.5|3437.5|3436.5|73030
1594798500000|2020-07-15 07:35:00|3450.5|3449|3442.5|3441.5|3452|3451.5|3438.5|3437|126846
1594798800000|2020-07-15 07:40:00|3443|3442|3451|3450.5|3451|3450.5|3442.5|3441.5|72143
1594799100000|2020-07-15 07:45:00|3450.5|3450|3439|3438|3451|3450|3436|3435|60352
1594799400000|2020-07-15 07:50:00|3438.5|3437.5|3441|3440|3445|3444.5|3437.5|3437|24803
1594799700000|2020-07-15 07:55:00|3441.5|3440.5|3444|3442.5|3449|3448|3440.5|3440|15629
1594800000000|2020-07-15 08:00:00|3444.5|3443|3450|3449.5|3451.5|3451|3444|3443|21679
1594800300000|2020-07-15 08:05:00|3449.5|3449|3449.5|3448.5|3452|3451.5|3447.5|3447|36721
1594800600000|2020-07-15 08:10:00|3449|3448|3448|3447.5|3452|3451|3442|3441|54103
1594800900000|2020-07-15 08:15:00|3448.5|3448|3450|3449|3452|3451.5|3448.5|3447.5|68592
1594801200000|2020-07-15 08:20:00|3450.5|3449.5|3447|3446.5|3453|3452.5|3446|3445.5|74285
1594801500000|2020-07-15 08:25:00|3447.5|3447|3450.5|3450|3451|3450|3443|3442.5|156420
1594801800000|2020-07-15 08:30:00|3451|3449.5|3450|3449.5|3455|3454.5|3450|3449.5|47390
1594802100000|2020-07-15 08:35:00|3450.5|3450|3450|3449|3453|3452.5|3448.5|3447.5|348265
1594802400000|2020-07-15 08:40:00|3449.5|3449.5|3440|3439|3449.5|3449.5|3439|3438.5|476536
1594802700000|2020-07-15 08:45:00|3439.5|3439.5|3426.5|3425.5|3442|3441.5|3426|3425.5|47851
1594803000000|2020-07-15 08:50:00|3427|3426|3425.5|3425|3428|3427.5|3421|3420|277230
1594803300000|2020-07-15 08:55:00|3426|3424.5|3425|3424|3430|3429.5|3425|3424|21028
1594803600000|2020-07-15 09:00:00|3425.5|3424.5|3419|3418|3427|3425.5|3419|3418|545401
1594803900000|2020-07-15 09:05:00|3419.5|3418.5|3421|3420|3422|3421|3416.5|3415.5|22818
1594804200000|2020-07-15 09:10:00|3420.5|3420.5|3421|3420|3423.5|3423|3418.5|3417.5|19746
1594804500000|2020-07-15 09:15:00|3420.5|3419.5|3427|3426|3427.5|3427|3417.5|3417|198757
1594804800000|2020-07-15 09:20:00|3426.5|3426.5|3433|3432|3434.5|3434|3425.5|3424.5|59341
1594805100000|2020-07-15 09:25:00|3432.5|3432.5|3426.5|3426|3436.5|3435.5|3426|3425.5|45486
1594805400000|2020-07-15 09:30:00|3427|3426.5|3423|3422|3430|3429|3421|3420.5|365521
1594805700000|2020-07-15 09:35:00|3423.5|3422.5|3426|3425|3428.5|3427.5|3423.5|3422.5|25769
1594806000000|2020-07-15 09:40:00|3425.5|3424.5|3426.5|3425.5|3431|3430.5|3425|3424|33582
1594806300000|2020-07-15 09:45:00|3426|3425|3433.5|3433|3433.5|3433|3424.5|3424|36482
1594806600000|2020-07-15 09:50:00|3434|3433.5|3428|3427.5|3434|3433.5|3424.5|3424|64144
1594806900000|2020-07-15 09:55:00|3428.5|3428|3430.5|3430|3431.5|3431|3427.5|3426.5|26753
1594807200000|2020-07-15 10:00:00|3431|3430.5|3433.5|3433|3434|3433|3427.5|3427|274374
1594807500000|2020-07-15 10:05:00|3434|3433.5|3437.5|3437|3438|3437.5|3431.5|3430.5|34214
1594807800000|2020-07-15 10:10:00|3438|3437.5|3444.5|3444|3447.5|3446.5|3437.5|3437.5|72021
1594808100000|2020-07-15 10:15:00|3444|3443.5|3446.5|3445.5|3446.5|3446|3442|3441.5|19219
1594808400000|2020-07-15 10:20:00|3447|3446|3442|3441|3449|3448|3440.5|3439.5|32123
1594808700000|2020-07-15 10:25:00|3442.5|3440.5|3449|3448|3449.5|3449|3441.5|3440.5|33114
1594809000000|2020-07-15 10:30:00|3448.5|3447.5|3448.5|3448|3449.5|3448.5|3445|3444.5|18642
1594809300000|2020-07-15 10:35:00|3449|3448.5|3461|3460|3461|3460.5|3448|3447.5|58211
1594809600000|2020-07-15 10:40:00|3460.5|3460.5|3453.5|3452.5|3462.5|3462|3453.5|3452.5|102176
1594809900000|2020-07-15 10:45:00|3453|3453|3461|3460.5|3463|3462.5|3451|3450.5|54619
1594810200000|2020-07-15 10:50:00|3461.5|3461|3471.5|3470|3472|3471|3461.5|3460.5|94924
1594810500000|2020-07-15 10:55:00|3472|3470.5|3461.5|3460.5|3473|3472.5|3459.5|3459|100925
1594810800000|2020-07-15 11:00:00|3462|3461|3469.5|3468.5|3470.5|3470|3460|3459.5|43550
1594811100000|2020-07-15 11:05:00|3469|3468|3470.5|3470|3471|3470.5|3465.5|3464.5|37761
1594811400000|2020-07-15 11:10:00|3471|3469.5|3470.5|3469.5|3472|3471.5|3468|3467.5|33917
1594811700000|2020-07-15 11:15:00|3470|3469|3461|3459.5|3470.5|3469.5|3457.5|3456|32934
1594812000000|2020-07-15 11:20:00|3460.5|3459|3462|3461.5|3466.5|3465.5|3459.5|3458.5|23934
1594812300000|2020-07-15 11:25:00|3462.5|3462|3465|3464.5|3467|3466.5|3462|3461|25169
1594812600000|2020-07-15 11:30:00|3464.5|3464|3466|3465|3467|3466|3461.5|3460.5|34727
1594812900000|2020-07-15 11:35:00|3466.5|3465.5|3466.5|3466|3471.5|3471|3466.5|3465.5|46724
1594813200000|2020-07-15 11:40:00|3466|3465.5|3471.5|3470.5|3472|3471|3462.5|3462|166690
1594813500000|2020-07-15 11:45:00|3471|3470|3470|3469|3473|3472|3469.5|3468.5|31977
1594813800000|2020-07-15 11:50:00|3470.5|3469.5|3466.5|3465.5|3471|3470.5|3463|3462.5|35189
1594814100000|2020-07-15 11:55:00|3466|3465|3462|3461.5|3467|3466.5|3461|3460.5|201456
1594814400000|2020-07-15 12:00:00|3462.5|3462|3468|3467|3470|3469.5|3459.5|3459|50865
1594814700000|2020-07-15 12:05:00|3467.5|3466.5|3469|3468|3472|3471|3466.5|3465.5|138167
1594815000000|2020-07-15 12:10:00|3469.5|3468.5|3467.5|3466.5|3472|3471|3467.5|3466.5|33363
1594815300000|2020-07-15 12:15:00|3467|3466|3467.5|3466.5|3469.5|3469|3465.5|3465|200857
1594815600000|2020-07-15 12:20:00|3467|3467|3469|3468.5|3471|3470.5|3466.5|3465.5|22823
1594815900000|2020-07-15 12:25:00|3469.5|3469|3464|3463.5|3471|3470.5|3463|3462|231951
1594816200000|2020-07-15 12:30:00|3464.5|3464|3467|3466|3467|3466.5|3462.5|3461|243854
1594816500000|2020-07-15 12:35:00|3466.5|3465.5|3464.5|3463.5|3469.5|3469|3464|3463.5|39213
1594816800000|2020-07-15 12:40:00|3464|3464|3463.5|3462.5|3465|3464.5|3461|3460.5|44817
1594817100000|2020-07-15 12:45:00|3463|3462|3457.5|3457|3463|3462.5|3453.5|3452.5|61736
1594817400000|2020-07-15 12:50:00|3458|3457.5|3458.5|3457.5|3463|3462.5|3457.5|3457|40052
1594817700000|2020-07-15 12:55:00|3459|3458|3461.5|3460.5|3461.5|3461|3455.5|3454.5|25770
1594818000000|2020-07-15 13:00:00|3461|3460|3460.5|3459.5|3463.5|3463|3458.5|3457.5|27274
1594818300000|2020-07-15 13:05:00|3460|3459|3447|3446|3460.5|3459.5|3446.5|3445.5|30393
1594818600000|2020-07-15 13:10:00|3446.5|3445.5|3450.5|3450|3453|3452.5|3445.5|3444.5|36141
1594818900000|2020-07-15 13:15:00|3450|3449.5|3454.5|3453.5|3457|3456|3449|3448|23483
1594819200000|2020-07-15 13:20:00|3454|3453|3448.5|3447.5|3455.5|3454.5|3448|3447|22822
1594819500000|2020-07-15 13:25:00|3449|3448|3449.5|3449|3453.5|3453|3448.5|3447.5|55830
1594819800000|2020-07-15 13:30:00|3450.5|3448.5|3458|3457|3462|3461.5|3448.5|3447.5|106809
1594820100000|2020-07-15 13:35:00|3457.5|3457.5|3447.5|3446.5|3460.5|3460|3442.5|3441|260174
1594820400000|2020-07-15 13:40:00|3448|3447|3451|3450.5|3452|3451.5|3447.5|3446.5|92977
1594820700000|2020-07-15 13:45:00|3451.5|3451|3449|3448|3457|3456.5|3446.5|3446|102584
1594821000000|2020-07-15 13:50:00|3449.5|3448.5|3444|3443|3450.5|3450|3437.5|3436.5|63608
1594821300000|2020-07-15 13:55:00|3444.5|3442.5|3444.5|3443.5|3448|3447.5|3440.5|3439.5|50569
1594821600000|2020-07-15 14:00:00|3445|3444|3437|3436.5|3448|3447|3434.5|3434|76059
1594821900000|2020-07-15 14:05:00|3437.5|3437|3435|3434.5|3441|3440.5|3432.5|3432|113972
1594822200000|2020-07-15 14:10:00|3434.5|3434|3435|3434|3437.5|3436.5|3428.5|3428|63971
1594822500000|2020-07-15 14:15:00|3434.5|3433.5|3449|3448|3449.5|3449|3433|3432|94497
1594822800000|2020-07-15 14:20:00|3448.5|3448.5|3444.5|3443.5|3449.5|3449|3442.5|3441.5|268944
1594823100000|2020-07-15 14:25:00|3444|3443|3449|3448.5|3450.5|3450|3444|3443|92978
1594823400000|2020-07-15 14:30:00|3449.5|3449|3452.5|3451.5|3455.5|3455|3449.5|3449|283219
1594823700000|2020-07-15 14:35:00|3453|3452|3460|3459|3461.5|3460.5|3453|3452|155448
1594824000000|2020-07-15 14:40:00|3459.5|3458.5|3463|3462|3464|3463|3458.5|3458|71637
1594824300000|2020-07-15 14:45:00|3463.5|3462.5|3460.5|3460|3463.5|3463|3457.5|3457|109829
1594824600000|2020-07-15 14:50:00|3461|3460.5|3463|3462.5|3466|3465|3460.5|3460|94681
1594824900000|2020-07-15 14:55:00|3462.5|3462|3467|3466|3469.5|3469|3461.5|3460.5|195719
1594825200000|2020-07-15 15:00:00|3466.5|3466.5|3462|3461|3469|3468.5|3461.5|3460.5|94448
1594825500000|2020-07-15 15:05:00|3462.5|3461.5|3460|3459.5|3466|3465|3454.5|3454|260604
1594825800000|2020-07-15 15:10:00|3459.5|3459|3457|3456|3460.5|3460|3450|3449|126538
1594826100000|2020-07-15 15:15:00|3456.5|3456.5|3449.5|3449|3457|3456.5|3445.5|3444.5|106839
1594826400000|2020-07-15 15:20:00|3450|3448.5|3443|3442|3451.5|3450.5|3437|3436.5|124754
1594826700000|2020-07-15 15:25:00|3442.5|3441.5|3445.5|3444|3450.5|3450|3441.5|3440.5|94861
1594882800000|2020-07-16 07:00:00|3447|3436.5|3435|3432.5|3451|3447|3429|3425.5|56337
1594883100000|2020-07-16 07:05:00|3434.5|3431.5|3452|3450|3453.5|3451|3423.5|3422|79080
1594883400000|2020-07-16 07:10:00|3451.5|3449.5|3455|3453.5|3459.5|3456.5|3446|3444|69763
1594883700000|2020-07-16 07:15:00|3454.5|3453|3450.5|3449.5|3462|3460.5|3448|3447.5|68945
1594884000000|2020-07-16 07:20:00|3450|3449|3458.5|3457.5|3461.5|3460|3446.5|3445.5|71516
1594884300000|2020-07-16 07:25:00|3458|3457|3446.5|3445.5|3459.5|3458.5|3446.5|3445.5|51457
1594884600000|2020-07-16 07:30:00|3446|3445|3444|3443|3446.5|3445|3441|3440.5|26380
1594884900000|2020-07-16 07:35:00|3443.5|3442.5|3441|3440|3447.5|3446.5|3440.5|3440|37451
1594885200000|2020-07-16 07:40:00|3441.5|3440.5|3451|3450|3453.5|3453|3441|3440|45412
1594885500000|2020-07-16 07:45:00|3451.5|3450.5|3452.5|3452|3456|3455|3446.5|3445.5|66919
1594885800000|2020-07-16 07:50:00|3453|3452.5|3453|3452.5|3455.5|3454.5|3447.5|3446.5|77614
1594886100000|2020-07-16 07:55:00|3452.5|3452|3446|3445|3452.5|3452.5|3445.5|3444.5|34565
1594886400000|2020-07-16 08:00:00|3445.5|3444.5|3447|3446|3448|3447|3437|3436|50730
1594886700000|2020-07-16 08:05:00|3446.5|3446.5|3437|3436.5|3447|3446.5|3437|3436|34762
1594887000000|2020-07-16 08:10:00|3437.5|3437|3436|3435.5|3438.5|3438|3434.5|3434|38932
1594887300000|2020-07-16 08:15:00|3435.5|3435|3436|3435|3438.5|3438|3435|3434.5|33695
1594887600000|2020-07-16 08:20:00|3435.5|3434.5|3433|3432|3435.5|3435|3430.5|3429.5|23047
1594887900000|2020-07-16 08:25:00|3432.5|3431.5|3426.5|3425.5|3433|3432.5|3426|3425|29309
1594888200000|2020-07-16 08:30:00|3427|3426|3429|3428|3429.5|3429|3426|3425|23435
1594888500000|2020-07-16 08:35:00|3429.5|3428.5|3427|3426|3431|3430|3425.5|3425|17269
1594888800000|2020-07-16 08:40:00|3426.5|3425.5|3424.5|3423.5|3427.5|3427|3423.5|3422.5|32338
1594889100000|2020-07-16 08:45:00|3424|3423|3426|3425|3427|3426.5|3423|3422.5|23689
1594889400000|2020-07-16 08:50:00|3425.5|3424.5|3424|3423.5|3426.5|3426|3423.5|3422.5|19840
1594889700000|2020-07-16 08:55:00|3424.5|3423|3422.5|3422|3428.5|3427.5|3422|3421.5|25889
1594890000000|2020-07-16 09:00:00|3422|3421.5|3420|3419|3422.5|3422|3416|3415.5|23304
1594890300000|2020-07-16 09:05:00|3419.5|3418.5|3423.5|3422.5|3424|3423|3418|3417.5|35228
1594890600000|2020-07-16 09:10:00|3423|3422|3415|3414|3423.5|3422.5|3414.5|3413.5|17428
1594890900000|2020-07-16 09:15:00|3415.5|3414.5|3422|3421|3423|3422.5|3415.5|3414.5|47368
1594891200000|2020-07-16 09:20:00|3422.5|3421.5|3427.5|3426.5|3428.5|3427.5|3422.5|3421.5|20290
1594891500000|2020-07-16 09:25:00|3428|3427|3437.5|3436.5|3437.5|3436.5|3428|3427|128521
1594891800000|2020-07-16 09:30:00|3438|3437|3442|3441|3443.5|3443|3435|3434.5|53613
1594892100000|2020-07-16 09:35:00|3441.5|3440.5|3448.5|3447.5|3449|3448|3439.5|3438.5|31761
1594892400000|2020-07-16 09:40:00|3448|3447|3441.5|3440.5|3448.5|3448|3439.5|3439|29001
1594892700000|2020-07-16 09:45:00|3441|3440|3444|3443|3445.5|3445|3440.5|3440|17515
1594893000000|2020-07-16 09:50:00|3443.5|3442.5|3442|3441|3443.5|3443|3439|3438|24776
1594893300000|2020-07-16 09:55:00|3441.5|3440.5|3440.5|3439.5|3442|3441|3438|3437|24696
1594893600000|2020-07-16 10:00:00|3441|3440|3445|3444|3445.5|3444.5|3437|3436.5|29720
1594893900000|2020-07-16 10:05:00|3445.5|3444.5|3440.5|3439.5|3448|3447.5|3439.5|3439|31246
1594894200000|2020-07-16 10:10:00|3440|3440|3445|3444.5|3446.5|3445.5|3440|3439.5|28733
1594894500000|2020-07-16 10:15:00|3444.5|3444|3445|3444|3446|3445.5|3441.5|3441|18752
1594894800000|2020-07-16 10:20:00|3444.5|3443.5|3439|3438|3445|3444|3438|3437|21209
1594895100000|2020-07-16 10:25:00|3438.5|3437.5|3433.5|3433|3441|3440.5|3433|3432|14981
1594895400000|2020-07-16 10:30:00|3434|3433.5|3431.5|3431|3434|3433.5|3429|3428|24261
1594895700000|2020-07-16 10:35:00|3432|3431.5|3438.5|3437.5|3439|3438|3430|3429|12896
1594896000000|2020-07-16 10:40:00|3438|3437|3435.5|3435|3440.5|3439.5|3435.5|3434.5|18710
1594896300000|2020-07-16 10:45:00|3436|3435.5|3430|3429|3436.5|3436|3429.5|3428.5|39054
1594896600000|2020-07-16 10:50:00|3429.5|3428.5|3428.5|3427.5|3433|3432.5|3428|3427|17363
1594896900000|2020-07-16 10:55:00|3429|3428|3430.5|3429.5|3430.5|3430|3425.5|3425|32200
1594897200000|2020-07-16 11:00:00|3430|3429|3433|3432|3433.5|3433|3429.5|3429|24354
1594897500000|2020-07-16 11:05:00|3432.5|3431.5|3430|3429|3434.5|3434|3429.5|3428.5|29859
1594897800000|2020-07-16 11:10:00|3430.5|3429.5|3430|3429|3435|3434.5|3429.5|3428.5|19480
1594898100000|2020-07-16 11:15:00|3429.5|3428.5|3430.5|3430|3434|3433|3429|3428.5|23379
1594898400000|2020-07-16 11:20:00|3430|3429.5|3430|3429|3431.5|3430.5|3429|3428.5|14195
1594898700000|2020-07-16 11:25:00|3429.5|3429.5|3428.5|3427.5|3429.5|3429.5|3427.5|3427|29284
1594899000000|2020-07-16 11:30:00|3428|3428|3429.5|3428.5|3432.5|3432|3428|3427.5|38887
1594899300000|2020-07-16 11:35:00|3429|3429|3429.5|3428.5|3429.5|3429|3426.5|3426|19761
1594899600000|2020-07-16 11:40:00|3429|3429|3429.5|3428.5|3431.5|3431|3429|3428|19932
1594899900000|2020-07-16 11:45:00|3429|3429|3429.5|3428|3432.5|3431|3427.5|3426.5|27214
1594900200000|2020-07-16 11:50:00|3429|3427.5|3427.5|3426.5|3430|3429.5|3427|3426|12447
1594900500000|2020-07-16 11:55:00|3428|3427|3427.5|3426.5|3428.5|3427.5|3425.5|3425|10918
1594900800000|2020-07-16 12:00:00|3428|3427|3426|3425.5|3429.5|3428.5|3426|3425.5|32587
1594901100000|2020-07-16 12:05:00|3426.5|3426|3429.5|3429|3430.5|3430|3426|3425.5|16077
1594901400000|2020-07-16 12:10:00|3429|3428.5|3429|3428|3429.5|3429|3427.5|3426.5|16687
1594901700000|2020-07-16 12:15:00|3429.5|3428.5|3428|3427|3430|3429|3427|3426|14711
1594902000000|2020-07-16 12:20:00|3427.5|3427.5|3429.5|3429|3430|3429.5|3427.5|3427.5|12215
1594902300000|2020-07-16 12:25:00|3429|3428.5|3426|3424.5|3429|3428.5|3421.5|3421|40487
1594902600000|2020-07-16 12:30:00|3424.5|3424|3421|3420|3426|3424|3418.5|3417.5|25327
1594902900000|2020-07-16 12:35:00|3420.5|3420.5|3411.5|3411|3420.5|3420.5|3411.5|3411|35558
1594903200000|2020-07-16 12:40:00|3412|3411.5|3416|3415.5|3417.5|3416.5|3412|3411.5|9888
1594903500000|2020-07-16 12:45:00|3416.5|3416|3422|3421.5|3422.5|3421.5|3416|3415.5|12294
1594903800000|2020-07-16 12:50:00|3421.5|3421|3428.5|3427.5|3428.5|3428|3420|3419.5|30396
1594904100000|2020-07-16 12:55:00|3428|3428|3438|3437.5|3439.5|3439|3427.5|3427|53717
1594904400000|2020-07-16 13:00:00|3438.5|3438|3446|3445|3446|3445|3431.5|3431|96260
1594904700000|2020-07-16 13:05:00|3446.5|3445.5|3445.5|3444.5|3448|3447|3442|3441.5|72012
1594905000000|2020-07-16 13:10:00|3446|3445|3446.5|3446|3447|3446|3440.5|3440|74491
1594905300000|2020-07-16 13:15:00|3446|3445.5|3456|3455|3457|3456|3446|3445.5|86027
1594905600000|2020-07-16 13:20:00|3456.5|3455.5|3451.5|3450.5|3458.5|3458|3449|3448|23395
1594905900000|2020-07-16 13:25:00|3451|3450|3446|3445|3452|3450.5|3443.5|3443|23005
1594906200000|2020-07-16 13:30:00|3445.5|3444.5|3441.5|3440.5|3451.5|3450.5|3440.5|3439.5|72220
1594906500000|2020-07-16 13:35:00|3442|3441|3435|3434|3445|3443.5|3429|3428|164922
1594906800000|2020-07-16 13:40:00|3435.5|3434.5|3434.5|3433.5|3437.5|3436.5|3422|3420.5|63213
1594907100000|2020-07-16 13:45:00|3435|3434|3433.5|3432.5|3435|3434|3428|3427|45308
1594907400000|2020-07-16 13:50:00|3433|3432|3439|3437.5|3443.5|3443|3429|3428|58862
1594907700000|2020-07-16 13:55:00|3438.5|3438|3433.5|3432.5|3441.5|3440.5|3433|3432|36408
1594908000000|2020-07-16 14:00:00|3433|3433|3429|3428|3438.5|3437.5|3426|3425|36675
1594908300000|2020-07-16 14:05:00|3428.5|3427.5|3423.5|3423|3429.5|3428.5|3420.5|3420|68364
1594908600000|2020-07-16 14:10:00|3423|3422.5|3431|3430|3432.5|3431.5|3422.5|3422|38985
1594908900000|2020-07-16 14:15:00|3430.5|3429.5|3424.5|3424|3433.5|3432|3424.5|3424|35702
1594909200000|2020-07-16 14:20:00|3425|3423.5|3436|3435|3438.5|3437.5|3424|3423|39502
1594909500000|2020-07-16 14:25:00|3435.5|3434.5|3443|3442.5|3445.5|3444.5|3431|3429.5|48953
1594909800000|2020-07-16 14:30:00|3443.5|3443|3447|3446.5|3448.5|3448|3441|3439.5|99188
1594910100000|2020-07-16 14:35:00|3447.5|3447|3449|3448.5|3451.5|3450.5|3446.5|3445.5|58628
1594910400000|2020-07-16 14:40:00|3448.5|3448|3447.5|3446.5|3454|3453.5|3444.5|3444|72794
1594910700000|2020-07-16 14:45:00|3447|3446|3447.5|3447|3449|3448.5|3444.5|3443.5|53262
1594911000000|2020-07-16 14:50:00|3448|3447.5|3449.5|3448.5|3450|3449.5|3443.5|3443|155527
1594911300000|2020-07-16 14:55:00|3449|3449|3447|3446|3451|3450.5|3444|3443|32670
1594911600000|2020-07-16 15:00:00|3446.5|3445.5|3452|3451.5|3452|3451.5|3445.5|3444.5|49772
1594911900000|2020-07-16 15:05:00|3452.5|3452|3445|3444.5|3453.5|3453|3443|3442.5|39705
1594912200000|2020-07-16 15:10:00|3444.5|3444|3448.5|3448|3450.5|3450|3444.5|3444|49014
1594912500000|2020-07-16 15:15:00|3449|3448.5|3450.5|3449.5|3451.5|3450.5|3446|3445|46821
1594912800000|2020-07-16 15:20:00|3451|3450|3451|3450|3452.5|3451.5|3447.5|3447|64824
1594913100000|2020-07-16 15:25:00|3450.5|3449.5|3445|3443.5|3451|3450.5|3444|3442.5|41689
1594969200000|2020-07-17 07:00:00|3405|3404|3431|3428.5|3431.5|3430|3405|3403|41866
1594969500000|2020-07-17 07:05:00|3430.5|3427.5|3413|3411.5|3435|3434.5|3410.5|3408.5|102874
1594969800000|2020-07-17 07:10:00|3412.5|3411|3408.5|3407.5|3413.5|3413|3408|3406.5|75388
1594970100000|2020-07-17 07:15:00|3408|3408|3408.5|3407.5|3412.5|3412|3406|3405|69729
1594970400000|2020-07-17 07:20:00|3409|3408|3402.5|3401|3410.5|3409.5|3395.5|3395|96560
1594970700000|2020-07-17 07:25:00|3402|3400.5|3394.5|3393.5|3402.5|3401.5|3394.5|3393|84400
1594971000000|2020-07-17 07:30:00|3394|3393|3379|3378.5|3394.5|3393|3378|3377|117924
1594971300000|2020-07-17 07:35:00|3378.5|3378|3384.5|3383|3387|3386|3378.5|3377.5|49492
1594971600000|2020-07-17 07:40:00|3384|3382.5|3382|3381.5|3387.5|3387|3381|3380|47460
1594971900000|2020-07-17 07:45:00|3382.5|3382|3374|3373.5|3383.5|3383|3373|3372|129136
1594972200000|2020-07-17 07:50:00|3373.5|3373|3376.5|3376|3379.5|3378.5|3369|3368|170566
1594972500000|2020-07-17 07:55:00|3376|3375.5|3375|3374|3381.5|3380.5|3370.5|3370|65863
1594972800000|2020-07-17 08:00:00|3374.5|3373.5|3369|3368|3375.5|3374.5|3368.5|3368|63945
1594973100000|2020-07-17 08:05:00|3369.5|3368.5|3374|3373|3377|3376.5|3369.5|3368|41383
1594973400000|2020-07-17 08:10:00|3373.5|3373.5|3380.5|3380|3381|3380.5|3371.5|3371|47955
1594973700000|2020-07-17 08:15:00|3381|3379.5|3381|3380.5|3385|3384.5|3377|3376.5|49381
1594974000000|2020-07-17 08:20:00|3381.5|3381|3377|3376|3384|3383.5|3376.5|3376|23560
1594974300000|2020-07-17 08:25:00|3376.5|3376.5|3378.5|3378|3381|3380.5|3376.5|3375.5|31829
1594974600000|2020-07-17 08:30:00|3378|3377.5|3377.5|3377|3378.5|3378|3374.5|3373.5|20060
1594974900000|2020-07-17 08:35:00|3378|3377.5|3383.5|3382.5|3385.5|3385|3377|3376.5|28902
1594975200000|2020-07-17 08:40:00|3383|3382|3383.5|3383|3384.5|3384|3379|3378|34151
1594975500000|2020-07-17 08:45:00|3383|3382.5|3382|3381.5|3384|3383.5|3377|3376.5|29628
1594975800000|2020-07-17 08:50:00|3382.5|3382|3379.5|3379|3383|3382.5|3379|3378.5|24681
1594976100000|2020-07-17 08:55:00|3380|3379.5|3378|3377.5|3381.5|3380.5|3377|3376.5|32651
1594976400000|2020-07-17 09:00:00|3377.5|3377|3375.5|3375|3379|3378|3375|3374|21406
1594976700000|2020-07-17 09:05:00|3376|3375.5|3375|3374.5|3377.5|3377|3373.5|3373|42008
1594977000000|2020-07-17 09:10:00|3375.5|3375|3379.5|3379|3385|3384.5|3374.5|3374|73441
1594977300000|2020-07-17 09:15:00|3380|3378.5|3381|3380.5|3384|3383.5|3377|3376|93558
1594977600000|2020-07-17 09:20:00|3381.5|3381|3384.5|3384|3387.5|3387|3380.5|3380|54866
1594977900000|2020-07-17 09:25:00|3384|3383.5|3388|3387.5|3390|3389.5|3382.5|3382|48745
1594978200000|2020-07-17 09:30:00|3387.5|3387|3385|3384|3387.5|3387|3384|3383.5|25596
1594978500000|2020-07-17 09:35:00|3384.5|3384.5|3384.5|3384|3388|3387|3383.5|3383|22522
1594978800000|2020-07-17 09:40:00|3385|3384.5|3385.5|3384.5|3386|3385.5|3381.5|3381|27389
1594979100000|2020-07-17 09:45:00|3385|3384|3392|3391.5|3396|3395.5|3382.5|3382|75373
1594979400000|2020-07-17 09:50:00|3392.5|3391|3395|3394|3395.5|3395|3387.5|3387|159183
1594979700000|2020-07-17 09:55:00|3395.5|3394.5|3390|3389|3399|3398.5|3389.5|3388.5|124294
1594980000000|2020-07-17 10:00:00|3389.5|3389.5|3392|3391|3393.5|3393|3389.5|3389|23596
1594980300000|2020-07-17 10:05:00|3391.5|3391.5|3392|3391|3392|3391.5|3388|3387.5|23926
1594980600000|2020-07-17 10:10:00|3391.5|3391.5|3391|3390|3396.5|3396|3389.5|3389|19692
1594980900000|2020-07-17 10:15:00|3390.5|3389.5|3394|3393.5|3395|3394.5|3389.5|3389|23866
1594981200000|2020-07-17 10:20:00|3394.5|3394|3400.5|3399.5|3402|3401|3394|3393.5|18776
1594981500000|2020-07-17 10:25:00|3401|3400|3399|3398.5|3401.5|3400.5|3398|3397.5|457501
1594981800000|2020-07-17 10:30:00|3399.5|3398|3395|3394.5|3401|3400|3394.5|3394|24551
1594982100000|2020-07-17 10:35:00|3395.5|3395|3396|3395|3398.5|3398|3394|3393.5|24178
1594982400000|2020-07-17 10:40:00|3395.5|3395.5|3394.5|3394|3400|3399.5|3394.5|3394|22360
1594982700000|2020-07-17 10:45:00|3394|3393.5|3393|3392.5|3394|3393.5|3389.5|3389|27988
1594983000000|2020-07-17 10:50:00|3393.5|3393|3391.5|3391|3394|3393.5|3391|3390.5|14443
1594983300000|2020-07-17 10:55:00|3392|3391.5|3395|3394.5|3397.5|3397|3392|3391.5|19887
1594983600000|2020-07-17 11:00:00|3395.5|3395|3393|3392|3397.5|3397|3392|3391|26640
1594983900000|2020-07-17 11:05:00|3393.5|3392.5|3396|3395|3396|3395|3391.5|3390.5|26218
1594984200000|2020-07-17 11:10:00|3395.5|3394.5|3390.5|3390|3395.5|3395|3390|3389|14462
1594984500000|2020-07-17 11:15:00|3390|3389|3386.5|3386|3392.5|3391.5|3386.5|3386|26358
1594984800000|2020-07-17 11:20:00|3386|3385.5|3388.5|3388|3389.5|3388.5|3385|3384|11294
1594985100000|2020-07-17 11:25:00|3388|3387.5|3392.5|3391.5|3393.5|3393|3388|3387.5|18809
1594985400000|2020-07-17 11:30:00|3393|3392|3395.5|3394.5|3396|3395|3393|3391.5|32220
1594985700000|2020-07-17 11:35:00|3395|3395|3394|3393|3395.5|3395|3393|3392.5|14190
1594986000000|2020-07-17 11:40:00|3393.5|3392.5|3390.5|3390|3394|3393.5|3390.5|3390|122915
1594986300000|2020-07-17 11:45:00|3390|3389.5|3391|3390|3391.5|3391|3388.5|3388|122965
1594986600000|2020-07-17 11:50:00|3390.5|3390.5|3390.5|3389.5|3392|3391|3389.5|3389|13298
1594986900000|2020-07-17 11:55:00|3390|3390|3390|3389|3393|3392|3388.5|3388|11659
1594987200000|2020-07-17 12:00:00|3390.5|3389.5|3395|3394.5|3395.5|3395|3389.5|3388.5|30409
1594987500000|2020-07-17 12:05:00|3395.5|3394|3389|3388|3396|3395|3388|3387.5|12898
1594987800000|2020-07-17 12:10:00|3388.5|3387.5|3392.5|3391.5|3393.5|3393|3388.5|3387.5|16334
1594988100000|2020-07-17 12:15:00|3393|3392|3393|3392|3394|3393.5|3390.5|3390|14533
1594988400000|2020-07-17 12:20:00|3393.5|3392.5|3395|3394|3396|3395|3393|3392|20209
1594988700000|2020-07-17 12:25:00|3394.5|3393.5|3393.5|3393|3397|3396|3393|3392|17409
1594989000000|2020-07-17 12:30:00|3393|3392.5|3388|3387.5|3393.5|3392.5|3387.5|3386.5|16921
1594989300000|2020-07-17 12:35:00|3387.5|3387|3386.5|3385.5|3390|3389.5|3385|3384.5|19814
1594989600000|2020-07-17 12:40:00|3387|3386|3382.5|3382|3389.5|3389|3382.5|3382|114763
1594989900000|2020-07-17 12:45:00|3382|3381.5|3381|3380.5|3385.5|3384.5|3379.5|3378.5|38168
1594990200000|2020-07-17 12:50:00|3381.5|3381|3385|3384.5|3386.5|3385.5|3381.5|3381|15382
1594990500000|2020-07-17 12:55:00|3385.5|3385|3385.5|3385|3386.5|3386|3384|3383|23475
1594990800000|2020-07-17 13:00:00|3385|3384.5|3387.5|3387|3388|3387.5|3383|3382.5|21869
1594991100000|2020-07-17 13:05:00|3387|3386.5|3384.5|3384|3387|3386.5|3381|3380.5|27009
1594991400000|2020-07-17 13:10:00|3385|3384.5|3386|3385.5|3386.5|3386|3383.5|3382.5|20715
1594991700000|2020-07-17 13:15:00|3386.5|3386|3384|3383|3386.5|3386|3382.5|3382|28149
1594992000000|2020-07-17 13:20:00|3383.5|3383.5|3395.5|3395|3396|3395.5|3383.5|3383.5|69813
1594992300000|2020-07-17 13:25:00|3395|3394.5|3392|3391|3396|3395|3388|3387.5|39739
1594992600000|2020-07-17 13:30:00|3391.5|3390.5|3388.5|3387.5|3391.5|3390.5|3384.5|3384|80064
1594992900000|2020-07-17 13:35:00|3389|3388|3388.5|3387.5|3394|3393.5|3387.5|3387|62992
1594993200000|2020-07-17 13:40:00|3388|3388|3380|3379|3388.5|3388|3377.5|3377|367438
1594993500000|2020-07-17 13:45:00|3379.5|3379.5|3381|3380|3383.5|3382.5|3375.5|3375|366304
1594993800000|2020-07-17 13:50:00|3381.5|3380.5|3382.5|3381.5|3388|3387|3379|3378|298310
1594994100000|2020-07-17 13:55:00|3381.5|3381|3377|3376.5|3382.5|3382|3375.5|3375|292248
1594994400000|2020-07-17 14:00:00|3376.5|3376|3378|3377.5|3386.5|3385.5|3375.5|3375|120007
1594994700000|2020-07-17 14:05:00|3378.5|3378|3378.5|3378|3385.5|3384|3376.5|3376|54314
1594995000000|2020-07-17 14:10:00|3379|3378.5|3380.5|3379.5|3385|3384.5|3378.5|3377.5|79268
1594995300000|2020-07-17 14:15:00|3380|3379|3381.5|3380.5|3384.5|3383.5|3378.5|3378|130193
1594995600000|2020-07-17 14:20:00|3381|3380|3367.5|3367|3381.5|3381|3366.5|3366|115260
1594995900000|2020-07-17 14:25:00|3368|3367.5|3361.5|3360.5|3368.5|3368|3360.5|3360|65591
1594996200000|2020-07-17 14:30:00|3361|3360|3360|3359.5|3361|3360|3357|3356|61230
1594996500000|2020-07-17 14:35:00|3360.5|3360|3365.5|3365|3366.5|3366|3360.5|3360|55528
1594996800000|2020-07-17 14:40:00|3365|3364.5|3363.5|3363|3367.5|3366.5|3363.5|3363|27940
1594997100000|2020-07-17 14:45:00|3364|3363.5|3365|3364.5|3368.5|3367.5|3362|3361.5|54484
1594997400000|2020-07-17 14:50:00|3365.5|3365|3363.5|3363|3368|3367.5|3363.5|3363|45068
1594997700000|2020-07-17 14:55:00|3364|3363.5|3371.5|3371|3372|3371.5|3363.5|3363|38730
1594998000000|2020-07-17 15:00:00|3371|3370.5|3369.5|3369|3373.5|3373|3369|3368.5|69472
1594998300000|2020-07-17 15:05:00|3370|3369.5|3371.5|3371|3373|3372.5|3368|3367.5|93832
1594998600000|2020-07-17 15:10:00|3372|3371.5|3376.5|3376|3378|3377.5|3371.5|3371|65318
1594998900000|2020-07-17 15:15:00|3377|3376.5|3376.5|3376|3380.5|3380|3376|3375.5|68005
1594999200000|2020-07-17 15:20:00|3377|3376.5|3373.5|3373|3379|3378|3373|3372.5|73945
1594999500000|2020-07-17 15:25:00|3374|3373.5|3374|3373|3377|3376.5|3370.5|3369.5|123150
1595228400000|2020-07-20 07:00:00|3346|3338|3323.5|3321.5|3347.5|3342.5|3323|3321.5|93496
1595228700000|2020-07-20 07:05:00|3322.5|3321|3325|3323.5|3330|3329|3315.5|3313.5|108514
1595229000000|2020-07-20 07:10:00|3325.5|3324|3325.5|3324.5|3330|3329.5|3323.5|3322|93305
1595229300000|2020-07-20 07:15:00|3325|3325|3322.5|3321.5|3329|3327|3322|3320.5|59234
1595229600000|2020-07-20 07:20:00|3322|3321|3316.5|3315.5|3324|3323|3315.5|3314.5|93636
1595229900000|2020-07-20 07:25:00|3316|3316|3319.5|3319|3321|3320.5|3311.5|3310.5|81929
1595230200000|2020-07-20 07:30:00|3320|3318.5|3319|3318.5|3321.5|3321|3316.5|3315.5|70047
1595230500000|2020-07-20 07:35:00|3318.5|3318|3320.5|3319.5|3323.5|3323|3318|3317.5|42357
1595230800000|2020-07-20 07:40:00|3320|3319|3325|3324|3325.5|3325|3316|3315|48964
1595231100000|2020-07-20 07:45:00|3325.5|3324.5|3326.5|3325.5|3326.5|3326|3319|3318|63891
1595231400000|2020-07-20 07:50:00|3326|3326|3326|3324.5|3329|3328.5|3323.5|3322.5|49406
1595231700000|2020-07-20 07:55:00|3325.5|3325|3328.5|3327.5|3330|3329|3323.5|3323|61680
1595232000000|2020-07-20 08:00:00|3328|3328|3330|3329.5|3336|3335|3328|3327|52940
1595232300000|2020-07-20 08:05:00|3330.5|3330|3327|3326|3330.5|3330|3326.5|3326|30833
1595232600000|2020-07-20 08:10:00|3326.5|3326.5|3323.5|3323|3328.5|3328|3322|3321.5|49177
1595232900000|2020-07-20 08:15:00|3324|3322.5|3325|3324|3328|3327.5|3322.5|3321.5|23394
1595233200000|2020-07-20 08:20:00|3324.5|3324.5|3327|3326|3327.5|3327|3321.5|3321|28973
1595233500000|2020-07-20 08:25:00|3327.5|3326.5|3328|3327|3331|3330|3326|3325|36942
1595233800000|2020-07-20 08:30:00|3327.5|3326.5|3330|3329|3330|3329.5|3321.5|3321|31717
1595234100000|2020-07-20 08:35:00|3330.5|3329.5|3336.5|3336|3338|3337|3330|3329|52202
1595234400000|2020-07-20 08:40:00|3337|3336.5|3359.5|3358.5|3361|3360.5|3336.5|3336|74898
1595234700000|2020-07-20 08:45:00|3360|3359|3359.5|3359|3364.5|3363.5|3358|3357.5|64243
1595235000000|2020-07-20 08:50:00|3359|3358.5|3358.5|3357.5|3360|3359.5|3356|3355|45302
1595235300000|2020-07-20 08:55:00|3358|3358|3357.5|3357|3360.5|3359.5|3357|3356.5|30256
1595235600000|2020-07-20 09:00:00|3358|3357.5|3361.5|3360|3366.5|3366|3358|3357.5|48717
1595235900000|2020-07-20 09:05:00|3361|3360.5|3366|3365|3366|3365.5|3360|3359.5|25370
1595236200000|2020-07-20 09:10:00|3366.5|3365.5|3373.5|3372.5|3373.5|3372.5|3366|3365|37783
1595236500000|2020-07-20 09:15:00|3374|3373|3365.5|3365|3374.5|3374|3364.5|3364|33867
1595236800000|2020-07-20 09:20:00|3366|3365.5|3363.5|3362.5|3366|3365.5|3361.5|3361|12639
1595237100000|2020-07-20 09:25:00|3364|3363|3364|3363.5|3368|3367.5|3361.5|3360.5|23291
1595237400000|2020-07-20 09:30:00|3364.5|3363|3362.5|3361.5|3366.5|3366|3360.5|3360|39432
1595237700000|2020-07-20 09:35:00|3363|3362|3370|3369|3370.5|3370|3362.5|3362|19629
1595238000000|2020-07-20 09:40:00|3369.5|3369.5|3371.5|3370.5|3374.5|3374|3367.5|3367|39688
1595238300000|2020-07-20 09:45:00|3372|3371|3366|3365|3372.5|3372|3361.5|3360.5|14865
1595238600000|2020-07-20 09:50:00|3366.5|3365.5|3363.5|3363|3367.5|3366.5|3363|3362|16110
1595238900000|2020-07-20 09:55:00|3364|3363.5|3361|3360|3365|3364.5|3359.5|3359|13969
1595239200000|2020-07-20 10:00:00|3360.5|3360.5|3361|3360.5|3363.5|3362.5|3360|3359|15646
1595239500000|2020-07-20 10:05:00|3361.5|3361|3356.5|3356|3362|3361|3355|3354.5|22894
1595239800000|2020-07-20 10:10:00|3356|3355.5|3348.5|3348|3358|3357.5|3348|3347.5|46217
1595240100000|2020-07-20 10:15:00|3348|3347.5|3347|3346.5|3352.5|3351.5|3346|3345|29742
1595240400000|2020-07-20 10:20:00|3346.5|3346|3347.5|3347|3349|3348.5|3345.5|3345|31403
1595240700000|2020-07-20 10:25:00|3348|3347.5|3345.5|3345|3353|3352|3344|3343.5|22182
1595241000000|2020-07-20 10:30:00|3345|3344.5|3345|3344|3349|3348.5|3344.5|3344|28728
1595241300000|2020-07-20 10:35:00|3345.5|3344.5|3340.5|3340|3345.5|3345|3338|3337.5|24041
1595241600000|2020-07-20 10:40:00|3341|3340.5|3338|3337.5|3341.5|3340.5|3336|3335.5|13180
1595241900000|2020-07-20 10:45:00|3337.5|3337|3337.5|3337|3339.5|3338.5|3336.5|3336|57360
1595242200000|2020-07-20 10:50:00|3338|3336.5|3334.5|3334|3338.5|3338|3334|3333.5|18856
1595242500000|2020-07-20 10:55:00|3334|3333.5|3335.5|3334.5|3338|3337.5|3333.5|3332.5|32078
1595242800000|2020-07-20 11:00:00|3335|3335|3339.5|3339|3339.5|3339|3335|3334.5|84383
1595243100000|2020-07-20 11:05:00|3339|3338.5|3340.5|3339.5|3341|3340.5|3338.5|3337.5|14804
1595243400000|2020-07-20 11:10:00|3340|3339|3338.5|3337.5|3340|3339.5|3337|3336.5|17786
1595243700000|2020-07-20 11:15:00|3338|3338|3340.5|3340|3340.5|3340|3338|3337.5|8314
1595244000000|2020-07-20 11:20:00|3341|3340.5|3349.5|3348.5|3350|3349.5|3340.5|3340|36032
1595244300000|2020-07-20 11:25:00|3350|3349|3350.5|3350|3353|3352|3349|3348.5|21103
1595244600000|2020-07-20 11:30:00|3350|3349.5|3349|3348|3350.5|3349.5|3346.5|3346|28465
1595244900000|2020-07-20 11:35:00|3348.5|3348.5|3348|3347|3352|3351.5|3347.5|3347|9853
1595245200000|2020-07-20 11:40:00|3348.5|3347.5|3350.5|3349.5|3351.5|3351|3347.5|3347|30379
1595245500000|2020-07-20 11:45:00|3350|3350|3354.5|3354|3355|3354.5|3350|3349|23625
1595245800000|2020-07-20 11:50:00|3355|3354.5|3354.5|3354|3360.5|3360|3352.5|3352|27540
1595246100000|2020-07-20 11:55:00|3354|3353.5|3352.5|3352|3354.5|3354|3351.5|3351|17990
1595246400000|2020-07-20 12:00:00|3353|3352.5|3351.5|3350.5|3354|3353.5|3350.5|3350|20188
1595246700000|2020-07-20 12:05:00|3351|3351|3344.5|3344|3353|3352.5|3344.5|3343.5|75156
1595247000000|2020-07-20 12:10:00|3344|3343.5|3343.5|3343|3351|3350|3343|3342.5|277143
1595247300000|2020-07-20 12:15:00|3343|3342.5|3344|3343.5|3345|3344|3342.5|3342|26065
1595247600000|2020-07-20 12:20:00|3344.5|3344|3344|3343|3346|3345.5|3342|3341.5|28911
1595247900000|2020-07-20 12:25:00|3343.5|3343.5|3340.5|3339.5|3345.5|3345|3340|3339.5|18140
1595248200000|2020-07-20 12:30:00|3341|3340|3342|3341.5|3344|3343.5|3339.5|3338.5|13429
1595248500000|2020-07-20 12:35:00|3342.5|3342|3342.5|3342|3343|3342.5|3341|3340|25580
1595248800000|2020-07-20 12:40:00|3343|3342.5|3342.5|3341.5|3346.5|3346|3341.5|3340.5|25389
1595249100000|2020-07-20 12:45:00|3342|3342|3347.5|3346.5|3348|3347.5|3342|3341.5|18692
1595249400000|2020-07-20 12:50:00|3348|3347|3355.5|3354.5|3357|3356.5|3347.5|3346.5|25133
1595249700000|2020-07-20 12:55:00|3356|3355|3355.5|3354.5|3362.5|3361.5|3354|3353.5|29372
1595250000000|2020-07-20 13:00:00|3356|3355|3354|3353.5|3358.5|3358|3352|3351.5|39873
1595250300000|2020-07-20 13:05:00|3354.5|3354|3354|3353.5|3355|3354.5|3351|3350|30328
1595250600000|2020-07-20 13:10:00|3353.5|3353|3351|3350.5|3354|3353.5|3347.5|3347|29244
1595250900000|2020-07-20 13:15:00|3351.5|3351|3349.5|3349|3351.5|3351|3348.5|3347.5|36182
1595251200000|2020-07-20 13:20:00|3350|3349.5|3349|3348.5|3352.5|3351.5|3347|3346|56590
1595251500000|2020-07-20 13:25:00|3348.5|3348|3345.5|3345|3351.5|3350.5|3345.5|3345|39879
1595251800000|2020-07-20 13:30:00|3345|3344.5|3360|3359|3366|3365|3343|3342.5|227264
1595252100000|2020-07-20 13:35:00|3360.5|3359.5|3361|3360|3365|3364|3350.5|3350|118280
1595252400000|2020-07-20 13:40:00|3361.5|3360.5|3343|3342.5|3363.5|3362.5|3339|3338.5|98735
1595252700000|2020-07-20 13:45:00|3343.5|3342|3331.5|3330.5|3344.5|3343.5|3331.5|3330.5|86560
1595253000000|2020-07-20 13:50:00|3332|3331|3326.5|3325.5|3334.5|3333.5|3325.5|3325|139947
1595253300000|2020-07-20 13:55:00|3326|3325|3321.5|3320.5|3326.5|3326|3316|3315|177431
1595253600000|2020-07-20 14:00:00|3321|3320|3316.5|3315.5|3321.5|3320|3312.5|3312|67208
1595253900000|2020-07-20 14:05:00|3317|3316|3324.5|3324|3326|3325.5|3316|3315.5|89069
1595254200000|2020-07-20 14:10:00|3325|3324.5|3327|3326.5|3329.5|3328.5|3322|3321.5|118371
1595254500000|2020-07-20 14:15:00|3327.5|3326|3325.5|3325|3334|3333.5|3325|3324.5|172734
1595254800000|2020-07-20 14:20:00|3326|3325.5|3339.5|3339|3341.5|3341|3325|3324.5|109663
1595255100000|2020-07-20 14:25:00|3340|3339.5|3335.5|3335|3341|3340|3331.5|3331|118000
1595255400000|2020-07-20 14:30:00|3336|3335.5|3335.5|3335|3339.5|3338.5|3332.5|3332|94250
1595255700000|2020-07-20 14:35:00|3336|3335.5|3336.5|3335.5|3339|3338.5|3335.5|3335|84107
1595256000000|2020-07-20 14:40:00|3336|3336|3338.5|3338|3342|3341.5|3335|3334|98076
1595256300000|2020-07-20 14:45:00|3338|3337.5|3339.5|3338.5|3340.5|3339.5|3335|3334.5|202668
1595256600000|2020-07-20 14:50:00|3340|3339|3331|3330.5|3341.5|3341|3330.5|3330|75014
1595256900000|2020-07-20 14:55:00|3331.5|3331|3328|3327|3334|3333|3327|3326.5|98067
1595257200000|2020-07-20 15:00:00|3328.5|3327.5|3329|3328.5|3331|3330|3326|3325.5|357240
1595257500000|2020-07-20 15:05:00|3329.5|3329|3331|3330.5|3332.5|3331.5|3325.5|3325|96214
1595257800000|2020-07-20 15:10:00|3331.5|3331|3325|3324.5|3333|3332.5|3324|3323.5|67375
1595258100000|2020-07-20 15:15:00|3324.5|3324|3321|3320.5|3325|3324.5|3320.5|3320|128953
1595258400000|2020-07-20 15:20:00|3321.5|3321|3324|3323.5|3325|3324|3321|3320.5|155432
1595258700000|2020-07-20 15:25:00|3323.5|3323|3332.5|3331.5|3333.5|3332.5|3323.5|3323|122005
1595314800000|2020-07-21 07:00:00|3312.5|3311|3316.5|3315|3324|3321.5|3309.5|3307|82786
1595315100000|2020-07-21 07:05:00|3316|3313.5|3323.5|3321.5|3324.5|3323.5|3310.5|3309|115450
1595315400000|2020-07-21 07:10:00|3323|3322|3314|3313|3323.5|3322.5|3310.5|3310|106730
1595315700000|2020-07-21 07:15:00|3313.5|3312.5|3319.5|3318|3326.5|3325.5|3313.5|3312.5|98129
1595316000000|2020-07-21 07:20:00|3320|3317.5|3328.5|3327.5|3329|3328.5|3318.5|3317.5|70455
1595316300000|2020-07-21 07:25:00|3328|3327|3329.5|3328.5|3334.5|3333.5|3327.5|3326|82227
1595316600000|2020-07-21 07:30:00|3330|3329|3342.5|3341|3343|3342|3329.5|3328.5|87053
1595316900000|2020-07-21 07:35:00|3343|3341.5|3336.5|3335|3347|3346|3336|3333.5|64636
1595317200000|2020-07-21 07:40:00|3336|3334|3332|3331|3338|3337|3330.5|3330|38934
1595317500000|2020-07-21 07:45:00|3332.5|3331.5|3343.5|3342.5|3343.5|3342.5|3332|3331|53970
1595317800000|2020-07-21 07:50:00|3343|3342|3343.5|3342.5|3345.5|3345|3337|3336.5|58560
1595318100000|2020-07-21 07:55:00|3343|3342|3343.5|3342.5|3345.5|3345|3338.5|3337.5|43909
1595318400000|2020-07-21 08:00:00|3342.5|3342|3338|3337|3343|3342.5|3334|3333.5|44770
1595318700000|2020-07-21 08:05:00|3337.5|3336.5|3340|3339|3343|3342|3336.5|3335.5|58464
1595319000000|2020-07-21 08:10:00|3340.5|3339.5|3341|3340|3342|3341.5|3338.5|3337.5|58242
1595319300000|2020-07-21 08:15:00|3341.5|3340.5|3342|3341.5|3344|3343.5|3336.5|3336|66827
1595319600000|2020-07-21 08:20:00|3342.5|3342|3348|3347.5|3349|3348.5|3341|3340.5|56995
1595319900000|2020-07-21 08:25:00|3347.5|3347|3346.5|3346|3349.5|3349|3346|3345.5|58429
1595320200000|2020-07-21 08:30:00|3346|3345.5|3347|3346|3349|3348.5|3343|3342|53113
1595320500000|2020-07-21 08:35:00|3347.5|3346.5|3350.5|3349.5|3351.5|3351|3345|3344.5|67462
1595320800000|2020-07-21 08:40:00|3350|3350|3350|3349.5|3351.5|3351|3348|3347.5|44654
1595321100000|2020-07-21 08:45:00|3350.5|3350|3350|3349|3353|3352.5|3346|3345|38977
1595321400000|2020-07-21 08:50:00|3350.5|3349.5|3352.5|3351.5|3356|3355.5|3349.5|3349|62236
1595321700000|2020-07-21 08:55:00|3353|3352|3358.5|3357.5|3358.5|3358|3350.5|3350|57475
1595322000000|2020-07-21 09:00:00|3358|3357|3356|3355.5|3362|3361|3355.5|3355|57299
1595322300000|2020-07-21 09:05:00|3356.5|3356|3357.5|3357|3359|3358|3356|3355.5|26647
1595322600000|2020-07-21 09:10:00|3358|3357.5|3356.5|3355.5|3361|3360.5|3355.5|3355|28684
1595322900000|2020-07-21 09:15:00|3357|3356|3360.5|3360|3362|3361|3356|3355.5|22229
1595323200000|2020-07-21 09:20:00|3361|3360.5|3363.5|3362.5|3365|3364|3361|3360|19557
1595323500000|2020-07-21 09:25:00|3363|3362|3368.5|3367.5|3369|3368.5|3361.5|3361|44980
1595323800000|2020-07-21 09:30:00|3369|3368|3368.5|3368|3369.5|3369|3366.5|3366|95155
1595324100000|2020-07-21 09:35:00|3368|3367.5|3374|3373.5|3375.5|3375|3367.5|3367|57160
1595324400000|2020-07-21 09:40:00|3374.5|3374|3378|3377|3379.5|3378|3373.5|3373|37329
1595324700000|2020-07-21 09:45:00|3378.5|3377.5|3377.5|3376.5|3380|3379|3373.5|3372.5|25916
1595325000000|2020-07-21 09:50:00|3377|3376|3376.5|3376|3379|3378.5|3376|3375|19608
1595325300000|2020-07-21 09:55:00|3377|3375.5|3374|3373.5|3379.5|3379|3373|3372.5|23396
1595325600000|2020-07-21 10:00:00|3374.5|3374|3373|3372.5|3376|3375.5|3371.5|3371|25720
1595325900000|2020-07-21 10:05:00|3373.5|3373|3371.5|3371|3376|3375.5|3371.5|3371|33596
1595326200000|2020-07-21 10:10:00|3371|3370.5|3366.5|3365.5|3372|3371.5|3363.5|3362.5|86597
1595326500000|2020-07-21 10:15:00|3366|3365|3364|3363|3367|3365.5|3360|3359.5|70931
1595326800000|2020-07-21 10:20:00|3363.5|3363.5|3365|3364.5|3368|3367.5|3363.5|3363|25002
1595327100000|2020-07-21 10:25:00|3364.5|3364|3367.5|3366|3368|3367|3364|3363.5|17705
1595327400000|2020-07-21 10:30:00|3367|3366.5|3364|3363.5|3367.5|3367|3364|3363.5|31120
1595327700000|2020-07-21 10:35:00|3364.5|3364|3364|3363.5|3366|3365|3362|3361.5|39258
1595328000000|2020-07-21 10:40:00|3363.5|3363|3367|3366|3369|3368.5|3362.5|3362|29218
1595328300000|2020-07-21 10:45:00|3367.5|3366.5|3369.5|3369|3371|3370|3366.5|3366|23731
1595328600000|2020-07-21 10:50:00|3369|3368.5|3367.5|3366.5|3371.5|3371|3364.5|3363.5|32462
1595328900000|2020-07-21 10:55:00|3367|3366|3364.5|3364|3367|3366.5|3363.5|3363|36435
1595329200000|2020-07-21 11:00:00|3364|3363.5|3360.5|3359.5|3364.5|3364|3359|3358|22367
1595329500000|2020-07-21 11:05:00|3360|3359|3357.5|3356.5|3360.5|3360|3356|3355.5|21499
1595329800000|2020-07-21 11:10:00|3358|3357|3357|3356.5|3358.5|3358|3355.5|3355|26362
1595330100000|2020-07-21 11:15:00|3357.5|3357|3354.5|3353.5|3358.5|3358|3353.5|3353|36944
1595330400000|2020-07-21 11:20:00|3355|3354|3358.5|3358|3358.5|3358|3353|3352|42899
1595330700000|2020-07-21 11:25:00|3359|3358.5|3358|3357.5|3359|3358.5|3356.5|3356|200634
1595331000000|2020-07-21 11:30:00|3358.5|3358|3364|3363.5|3364|3363.5|3358.5|3358|36338
1595331300000|2020-07-21 11:35:00|3363.5|3363|3362.5|3361.5|3365|3364.5|3360|3359.5|24303
1595331600000|2020-07-21 11:40:00|3362|3361|3358.5|3358|3362.5|3362|3358.5|3358|28650
1595331900000|2020-07-21 11:45:00|3359|3358.5|3355.5|3354.5|3361.5|3361|3355|3354|28963
1595332200000|2020-07-21 11:50:00|3355|3354|3355|3354.5|3357.5|3357|3354|3353.5|21007
1595332500000|2020-07-21 11:55:00|3354.5|3354|3353|3352|3356.5|3355.5|3352.5|3351.5|24286
1595332800000|2020-07-21 12:00:00|3353.5|3352.5|3351|3350.5|3354.5|3353.5|3349.5|3348.5|27153
1595333100000|2020-07-21 12:05:00|3350.5|3350|3344.5|3344|3352|3351.5|3344.5|3343.5|32492
1595333400000|2020-07-21 12:10:00|3345|3343.5|3344|3343.5|3347.5|3347|3343.5|3342.5|33282
1595333700000|2020-07-21 12:15:00|3343.5|3343|3346.5|3345.5|3347.5|3347|3341|3340.5|43231
1595334000000|2020-07-21 12:20:00|3346|3345|3344.5|3343.5|3346.5|3345.5|3341|3340|31200
1595334300000|2020-07-21 12:25:00|3344|3344|3337|3336|3344.5|3344|3337|3336|31998
1595334600000|2020-07-21 12:30:00|3336.5|3336.5|3339.5|3338.5|3341.5|3341|3336.5|3336|41142
1595334900000|2020-07-21 12:35:00|3340|3339|3340.5|3339.5|3343|3342.5|3339|3338.5|16706
1595335200000|2020-07-21 12:40:00|3340|3340|3341|3340.5|3341.5|3341|3338.5|3338|24373
1595335500000|2020-07-21 12:45:00|3340.5|3340|3336.5|3336|3341|3340.5|3336|3335|45026
1595335800000|2020-07-21 12:50:00|3337|3336.5|3335.5|3335|3338|3337.5|3335|3334.5|26394
1595336100000|2020-07-21 12:55:00|3335|3334.5|3339|3338.5|3339.5|3339|3334|3333.5|305557
1595336400000|2020-07-21 13:00:00|3338.5|3337.5|3339|3338.5|3340|3339.5|3336.5|3335.5|46411
1595336700000|2020-07-21 13:05:00|3339.5|3338|3338|3337|3340|3339.5|3335.5|3335|53986
1595337000000|2020-07-21 13:10:00|3338.5|3337.5|3338.5|3338|3340|3339.5|3336|3335.5|33509
1595337300000|2020-07-21 13:15:00|3339|3338.5|3340.5|3340|3341.5|3341|3339|3338.5|44040
1595337600000|2020-07-21 13:20:00|3341|3340.5|3341.5|3340.5|3342|3341.5|3339|3338.5|29854
1595337900000|2020-07-21 13:25:00|3341|3341|3335|3334.5|3342|3341.5|3334|3333.5|31700
1595338200000|2020-07-21 13:30:00|3335.5|3334|3341.5|3341|3349.5|3348.5|3332.5|3332|102999
1595338500000|2020-07-21 13:35:00|3342|3341.5|3353|3352|3356.5|3356|3341|3340.5|92851
1595338800000|2020-07-21 13:40:00|3353.5|3352.5|3364.5|3364|3368.5|3368|3352|3351|88755
1595339100000|2020-07-21 13:45:00|3365|3364.5|3363.5|3362.5|3365.5|3365|3356|3354.5|77185
1595339400000|2020-07-21 13:50:00|3363|3363|3367.5|3367|3369|3368.5|3362|3361.5|83454
1595339700000|2020-07-21 13:55:00|3368|3367.5|3372.5|3372|3373|3372.5|3363|3362.5|89599
1595340000000|2020-07-21 14:00:00|3373|3372.5|3376.5|3376|3382.5|3382|3371.5|3371|156697
1595340300000|2020-07-21 14:05:00|3376|3375.5|3373.5|3373|3384|3383.5|3373.5|3372.5|136713
1595340600000|2020-07-21 14:10:00|3373|3372.5|3369|3368.5|3379|3378.5|3369|3368.5|156114
1595340900000|2020-07-21 14:15:00|3369.5|3369|3364|3363|3371|3370.5|3360|3359.5|114200
1595341200000|2020-07-21 14:20:00|3363.5|3363.5|3356.5|3356|3364|3363.5|3356|3355|68114
1595341500000|2020-07-21 14:25:00|3357|3356.5|3354.5|3354|3361.5|3360.5|3351.5|3351|114046
1595341800000|2020-07-21 14:30:00|3355|3353.5|3366|3365|3367.5|3367|3353|3352.5|148100
1595342100000|2020-07-21 14:35:00|3366.5|3365.5|3372.5|3372|3373.5|3372.5|3362.5|3361.5|88496
1595342400000|2020-07-21 14:40:00|3372|3371.5|3378.5|3377.5|3381|3380.5|3372|3371|128730
1595342700000|2020-07-21 14:45:00|3379|3378|3384|3382.5|3386.5|3386|3377.5|3376.5|179668
1595343000000|2020-07-21 14:50:00|3383.5|3383|3387|3386.5|3389.5|3389|3383.5|3383|93589
1595343300000|2020-07-21 14:55:00|3386.5|3386|3384|3383.5|3389.5|3389|3383.5|3382.5|125725
1595343600000|2020-07-21 15:00:00|3383.5|3383|3388|3387.5|3388.5|3388|3379.5|3379|109682
1595343900000|2020-07-21 15:05:00|3387.5|3387|3386.5|3386|3390|3389.5|3385|3384.5|170734
1595344200000|2020-07-21 15:10:00|3387|3386.5|3382.5|3382|3388.5|3388|3380.5|3380|112552
1595344500000|2020-07-21 15:15:00|3382|3381.5|3383.5|3382.5|3387.5|3387|3381|3380.5|168629
1595344800000|2020-07-21 15:20:00|3383|3382|3384.5|3383|3386.5|3386|3382.5|3382|146755
1595345100000|2020-07-21 15:25:00|3384|3383.5|3375.5|3375|3385|3384.5|3373.5|3372.5|171144
1595401200000|2020-07-22 07:00:00|3358.5|3353.5|3366|3364|3366|3364|3353|3351|68814
1595401500000|2020-07-22 07:05:00|3365.5|3365|3385|3384.5|3391.5|3389.5|3363|3362|97624
1595401800000|2020-07-22 07:10:00|3385.5|3385|3390.5|3389|3398|3396|3385.5|3384.5|62500
1595402100000|2020-07-22 07:15:00|3390|3388.5|3372.5|3371.5|3393|3392|3372|3370.5|56840
1595402400000|2020-07-22 07:20:00|3373|3371|3374|3373|3390|3389|3373|3371|63290
1595402700000|2020-07-22 07:25:00|3373.5|3372.5|3369|3368|3380|3379|3369|3367.5|62418
1595403000000|2020-07-22 07:30:00|3369.5|3368.5|3354|3353|3372.5|3372|3354|3352.5|74197
1595403300000|2020-07-22 07:35:00|3353.5|3352.5|3343.5|3342.5|3358|3357.5|3342.5|3342|165083
1595403600000|2020-07-22 07:40:00|3343|3342|3341|3340.5|3345|3344.5|3337.5|3337|81534
1595403900000|2020-07-22 07:45:00|3341.5|3341|3336|3335|3341.5|3341|3332|3331.5|96003
1595404200000|2020-07-22 07:50:00|3335.5|3334.5|3327|3326.5|3337|3336.5|3326.5|3326|82672
1595404500000|2020-07-22 07:55:00|3327.5|3327|3325|3324.5|3331|3330.5|3324.5|3324|126558
1595404800000|2020-07-22 08:00:00|3324.5|3324|3328.5|3327.5|3331|3330|3323.5|3323|87979
1595405100000|2020-07-22 08:05:00|3329|3328|3326|3325.5|3329|3328.5|3322|3321|51722
1595405400000|2020-07-22 08:10:00|3325.5|3325|3324.5|3323|3332.5|3332|3323.5|3323|50785
1595405700000|2020-07-22 08:15:00|3324|3323.5|3325.5|3324.5|3328|3327.5|3320.5|3320|44812
1595406000000|2020-07-22 08:20:00|3326|3325|3327|3326.5|3331|3330.5|3325|3324.5|63751
1595406300000|2020-07-22 08:25:00|3327.5|3327|3323|3322|3328|3327.5|3323|3322|43134
1595406600000|2020-07-22 08:30:00|3322.5|3321.5|3317|3316|3323|3322|3315.5|3315|56283
1595406900000|2020-07-22 08:35:00|3316.5|3316.5|3310|3309|3318|3317|3308.5|3308|62379
1595407200000|2020-07-22 08:40:00|3309.5|3308.5|3305.5|3304.5|3313.5|3312.5|3305|3304.5|62052
1595407500000|2020-07-22 08:45:00|3305|3304|3308.5|3308|3311.5|3311|3303|3302.5|67405
1595407800000|2020-07-22 08:50:00|3308|3307.5|3309.5|3308.5|3309.5|3308.5|3302.5|3302|30615
1595408100000|2020-07-22 08:55:00|3309|3308|3304|3303.5|3309|3308.5|3303.5|3303|25037
1595408400000|2020-07-22 09:00:00|3303.5|3303|3301.5|3301|3304|3303.5|3300|3299|140320
1595408700000|2020-07-22 09:05:00|3301|3300.5|3294|3293.5|3304|3303.5|3294|3293|62886
1595409000000|2020-07-22 09:10:00|3294.5|3294|3293|3292|3296|3295.5|3291.5|3291|53135
1595409300000|2020-07-22 09:15:00|3292.5|3291.5|3296|3295.5|3297.5|3297|3292.5|3291.5|39997
1595409600000|2020-07-22 09:20:00|3296.5|3296|3299|3298.5|3299.5|3299|3294|3293.5|46067
1595409900000|2020-07-22 09:25:00|3299.5|3298|3294.5|3293.5|3299.5|3298|3294|3293|38725
1595410200000|2020-07-22 09:30:00|3294|3294|3302|3301.5|3302|3301.5|3293.5|3292.5|41848
1595410500000|2020-07-22 09:35:00|3302.5|3301|3305.5|3304.5|3307|3306|3299.5|3299|45651
1595410800000|2020-07-22 09:40:00|3306|3305|3305.5|3304.5|3307|3306.5|3302.5|3302|51428
1595411100000|2020-07-22 09:45:00|3305|3305|3313.5|3313|3315|3314.5|3305|3304.5|67049
1595411400000|2020-07-22 09:50:00|3314|3312.5|3313|3312.5|3314|3313.5|3310.5|3310|41110
1595411700000|2020-07-22 09:55:00|3312.5|3312|3319|3318|3319.5|3319|3311.5|3311|39763
1595412000000|2020-07-22 10:00:00|3318.5|3318.5|3315|3314|3319|3318.5|3313.5|3313|26874
1595412300000|2020-07-22 10:05:00|3314.5|3313.5|3310.5|3309.5|3314.5|3314|3308.5|3308|32074
1595412600000|2020-07-22 10:10:00|3310|3310|3305.5|3304.5|3313|3312.5|3305.5|3304.5|20661
1595412900000|2020-07-22 10:15:00|3306|3305|3304|3303|3307|3306|3300|3299|87657
1595413200000|2020-07-22 10:20:00|3303.5|3303.5|3302.5|3302|3306|3305.5|3302.5|3302|20974
1595413500000|2020-07-22 10:25:00|3302|3301.5|3297|3296|3304.5|3304|3295.5|3295|35441
1595413800000|2020-07-22 10:30:00|3296.5|3295.5|3296|3295|3297.5|3296.5|3293|3292.5|20158
1595414100000|2020-07-22 10:35:00|3295.5|3294.5|3299.5|3298.5|3300.5|3300|3294|3293.5|24124
1595414400000|2020-07-22 10:40:00|3300|3299|3300.5|3300|3304|3303|3299.5|3298.5|28645
1595414700000|2020-07-22 10:45:00|3300|3299.5|3305|3304|3306.5|3305.5|3299.5|3299|42888
1595415000000|2020-07-22 10:50:00|3304.5|3304.5|3305|3304|3305.5|3305|3301.5|3300.5|22104
1595415300000|2020-07-22 10:55:00|3305.5|3304.5|3303|3302.5|3309.5|3309|3302.5|3302|38626
1595415600000|2020-07-22 11:00:00|3302.5|3302|3306|3305|3308|3307|3301.5|3301|47459
1595415900000|2020-07-22 11:05:00|3306.5|3305.5|3308.5|3308|3308.5|3308|3303.5|3302.5|19253
1595416200000|2020-07-22 11:10:00|3308|3307.5|3303|3302|3308|3307.5|3302|3301.5|17009
1595416500000|2020-07-22 11:15:00|3303.5|3302.5|3302.5|3302|3305|3304|3301.5|3301|15389
1595416800000|2020-07-22 11:20:00|3303|3302.5|3301.5|3300.5|3303.5|3302.5|3300|3299|37963
1595417100000|2020-07-22 11:25:00|3302|3301|3301|3300.5|3303.5|3302.5|3300|3299.5|19283
1595417400000|2020-07-22 11:30:00|3301.5|3300|3301.5|3300.5|3304|3303.5|3301|3300|20974
1595417700000|2020-07-22 11:35:00|3301|3300|3302.5|3301.5|3304|3303|3300.5|3300|18613
1595418000000|2020-07-22 11:40:00|3302|3302|3306|3305|3309|3308|3302|3301.5|45044
1595418300000|2020-07-22 11:45:00|3306.5|3305.5|3310|3309.5|3311|3310.5|3306|3305|75372
1595418600000|2020-07-22 11:50:00|3310.5|3310|3307|3306.5|3310.5|3310|3305.5|3305|76550
1595418900000|2020-07-22 11:55:00|3306.5|3306|3306|3305.5|3309|3308|3305|3304.5|12706
1595419200000|2020-07-22 12:00:00|3306.5|3305|3304|3303.5|3306.5|3306|3298|3297.5|99978
1595419500000|2020-07-22 12:05:00|3303.5|3303|3303.5|3303|3307|3306.5|3302.5|3302|21273
1595419800000|2020-07-22 12:10:00|3303|3302.5|3305.5|3305|3305.5|3305|3302.5|3302|21088
1595420100000|2020-07-22 12:15:00|3305|3304.5|3303|3302.5|3305.5|3305|3302|3301|25644
1595420400000|2020-07-22 12:20:00|3303.5|3303|3304.5|3304|3306.5|3306|3303|3302.5|30071
1595420700000|2020-07-22 12:25:00|3304|3303.5|3303|3302.5|3304|3303.5|3300.5|3299.5|37738
1595421000000|2020-07-22 12:30:00|3302.5|3302|3300|3299.5|3303.5|3302.5|3300|3299|22499
1595421300000|2020-07-22 12:35:00|3299.5|3299|3301|3300.5|3301.5|3301|3298.5|3298|44631
1595421600000|2020-07-22 12:40:00|3300.5|3300|3300|3299.5|3300.5|3300.5|3297.5|3297|11036
1595421900000|2020-07-22 12:45:00|3299.5|3299|3299|3298.5|3299.5|3299|3297|3296|21200
1595422200000|2020-07-22 12:50:00|3299.5|3299|3299.5|3299|3300.5|3300|3298.5|3297.5|11255
1595422500000|2020-07-22 12:55:00|3300|3299.5|3304|3303|3305|3304.5|3299|3298.5|33462
1595422800000|2020-07-22 13:00:00|3303.5|3303.5|3301.5|3301|3305|3304.5|3301|3300.5|51889
1595423100000|2020-07-22 13:05:00|3301|3300.5|3301|3300.5|3302.5|3302|3300.5|3299.5|30791
1595423400000|2020-07-22 13:10:00|3301.5|3301|3300.5|3300|3302|3301.5|3300|3299.5|15842
1595423700000|2020-07-22 13:15:00|3301|3300.5|3302|3301|3303|3302.5|3300|3299.5|28378
1595424000000|2020-07-22 13:20:00|3301.5|3300.5|3299.5|3298.5|3302.5|3302|3297|3296.5|38761
1595424300000|2020-07-22 13:25:00|3300|3299|3300|3299.5|3301.5|3301|3299|3298.5|28706
1595424600000|2020-07-22 13:30:00|3299.5|3299|3289.5|3288|3299.5|3299|3287.5|3287|165762
1595424900000|2020-07-22 13:35:00|3289|3288.5|3286.5|3285.5|3294|3293|3285|3284|70369
1595425200000|2020-07-22 13:40:00|3287|3286|3290.5|3289.5|3291.5|3290.5|3285.5|3285|42787
1595425500000|2020-07-22 13:45:00|3291|3290|3292|3291|3295.5|3294.5|3290|3289.5|60175
1595425800000|2020-07-22 13:50:00|3291.5|3291.5|3297|3296.5|3298.5|3298|3291|3290|83382
1595426100000|2020-07-22 13:55:00|3297.5|3297|3289|3288|3297.5|3297|3288.5|3288|67393
1595426400000|2020-07-22 14:00:00|3288.5|3287.5|3284|3283.5|3289.5|3289|3282|3281|76904
1595426700000|2020-07-22 14:05:00|3284.5|3284|3287.5|3286.5|3287.5|3287|3282.5|3282|53664
1595427000000|2020-07-22 14:10:00|3287|3286|3277|3276.5|3287.5|3286|3277|3276.5|92747
1595427300000|2020-07-22 14:15:00|3276.5|3276|3278.5|3278|3279.5|3279|3273.5|3273|86901
1595427600000|2020-07-22 14:20:00|3278|3277.5|3280|3279|3282.5|3282|3276.5|3276|175789
1595427900000|2020-07-22 14:25:00|3279.5|3278.5|3279|3278.5|3280|3279.5|3273|3272|193033
1595428200000|2020-07-22 14:30:00|3278.5|3278|3283|3282.5|3285|3284.5|3277|3276.5|86587
1595428500000|2020-07-22 14:35:00|3282.5|3282|3282|3281|3282.5|3282|3280|3279|71188
1595428800000|2020-07-22 14:40:00|3282.5|3281.5|3285|3284.5|3286|3285|3279.5|3279|96899
1595429100000|2020-07-22 14:45:00|3285.5|3284|3281|3280.5|3288.5|3288|3280.5|3280|120419
1595429400000|2020-07-22 14:50:00|3280.5|3280|3276|3275|3281.5|3281|3274.5|3274|81968
1595429700000|2020-07-22 14:55:00|3275.5|3275.5|3274.5|3274|3276.5|3276|3269|3268.5|132303
1595430000000|2020-07-22 15:00:00|3275|3274.5|3271.5|3271|3277|3276.5|3271|3270.5|73422
1595430300000|2020-07-22 15:05:00|3272|3271.5|3270.5|3270|3275|3274.5|3270.5|3270|127335
1595430600000|2020-07-22 15:10:00|3270|3269.5|3267.5|3267|3271|3270.5|3267|3266.5|98020
1595430900000|2020-07-22 15:15:00|3267|3266.5|3268|3267.5|3271|3270.5|3266|3265.5|123122
1595431200000|2020-07-22 15:20:00|3268.5|3267|3272.5|3272|3275|3274.5|3267|3266.5|253207
1595431500000|2020-07-22 15:25:00|3272|3271.5|3273.5|3272.5|3274|3273.5|3269|3268.5|140242
1595487600000|2020-07-23 07:00:00|3297|3291.5|3294.5|3293|3297.5|3295.5|3290|3286|37054
1595487900000|2020-07-23 07:05:00|3294|3292.5|3286.5|3284.5|3294|3293|3277|3275.5|65996
1595488200000|2020-07-23 07:10:00|3287.5|3285|3285.5|3284|3289.5|3288.5|3274|3273|64156
1595488500000|2020-07-23 07:15:00|3285|3283.5|3284|3283|3288|3287|3280.5|3280|49187
1595488800000|2020-07-23 07:20:00|3283.5|3283.5|3284.5|3283.5|3285.5|3285|3278|3277.5|33223
1595489100000|2020-07-23 07:25:00|3285|3283|3286|3284.5|3290|3289.5|3281.5|3281|38545
1595489400000|2020-07-23 07:30:00|3287|3285|3281.5|3281|3288.5|3287|3279|3278.5|49384
1595489700000|2020-07-23 07:35:00|3282|3281.5|3284|3283.5|3287.5|3287|3280.5|3279|53741
1595490000000|2020-07-23 07:40:00|3284.5|3283|3281|3280.5|3289.5|3289|3278|3277.5|48515
1595490300000|2020-07-23 07:45:00|3280.5|3280|3284.5|3283.5|3285|3284.5|3275.5|3275|38471
1595490600000|2020-07-23 07:50:00|3285|3284|3291.5|3291|3293|3292|3283|3282.5|22344
1595490900000|2020-07-23 07:55:00|3292|3291.5|3293.5|3292.5|3296|3295|3290.5|3290|28523
1595491200000|2020-07-23 08:00:00|3294|3293|3289.5|3288.5|3296.5|3296|3289|3288.5|25096
1595491500000|2020-07-23 08:05:00|3289|3288|3297|3296|3297.5|3297|3285|3284.5|52107
1595491800000|2020-07-23 08:10:00|3296.5|3295.5|3297.5|3297|3298.5|3297.5|3293|3292.5|37441
1595492100000|2020-07-23 08:15:00|3298|3297.5|3301|3300.5|3301.5|3301|3295.5|3295|49989
1595492400000|2020-07-23 08:20:00|3301.5|3300|3296.5|3296|3304.5|3303.5|3296.5|3296|32269
1595492700000|2020-07-23 08:25:00|3297|3296.5|3301|3300|3301.5|3300.5|3297|3296|29941
1595493000000|2020-07-23 08:30:00|3301.5|3300.5|3301|3300.5|3303.5|3303|3298.5|3297.5|49639
1595493300000|2020-07-23 08:35:00|3301.5|3301|3303.5|3303|3304.5|3304|3300.5|3299.5|18244
1595493600000|2020-07-23 08:40:00|3304|3303.5|3306|3305|3312.5|3312|3304|3303|71385
1595493900000|2020-07-23 08:45:00|3305.5|3304.5|3297|3296|3307|3306|3295.5|3295|68476
1595494200000|2020-07-23 08:50:00|3296.5|3295.5|3300.5|3299.5|3303.5|3303|3295.5|3295|15461
1595494500000|2020-07-23 08:55:00|3300|3299|3297.5|3296.5|3300.5|3299.5|3297|3296.5|21577
1595494800000|2020-07-23 09:00:00|3297|3297|3300|3299.5|3305|3304.5|3295|3294.5|72083
1595495100000|2020-07-23 09:05:00|3300.5|3300|3298.5|3297.5|3303|3302|3298|3297.5|18819
1595495400000|2020-07-23 09:10:00|3298|3297|3299|3298.5|3300.5|3300|3297|3296.5|35755
1595495700000|2020-07-23 09:15:00|3299.5|3299|3297|3296|3302|3301|3296|3295|19091
1595496000000|2020-07-23 09:20:00|3296.5|3295.5|3295|3294.5|3298|3297.5|3292|3291.5|24390
1595496300000|2020-07-23 09:25:00|3295.5|3295|3294.5|3294|3298|3297|3294|3293.5|15285
1595496600000|2020-07-23 09:30:00|3295|3294.5|3298.5|3298|3301.5|3301|3293.5|3293|321408
1595496900000|2020-07-23 09:35:00|3298|3297.5|3295.5|3295|3298|3297.5|3293|3292|44722
1595497200000|2020-07-23 09:40:00|3296|3295.5|3295.5|3295|3297|3296|3294.5|3294|47735
1595497500000|2020-07-23 09:45:00|3296|3295.5|3293.5|3293|3296.5|3295.5|3292|3291|27220
1595497800000|2020-07-23 09:50:00|3293|3292.5|3287|3286|3293.5|3293|3285|3284.5|50005
1595498100000|2020-07-23 09:55:00|3287.5|3286.5|3285.5|3285|3287.5|3287|3283|3282|18067
1595498400000|2020-07-23 10:00:00|3286|3285.5|3291.5|3290.5|3293.5|3292.5|3284.5|3283.5|28103
1595498700000|2020-07-23 10:05:00|3291|3291|3294|3293.5|3294.5|3294|3290.5|3290|16236
1595499000000|2020-07-23 10:10:00|3293.5|3293|3287.5|3286.5|3294|3293|3286.5|3286|12734
1595499300000|2020-07-23 10:15:00|3288|3287|3286.5|3286|3290|3289|3286|3285|11930
1595499600000|2020-07-23 10:20:00|3287|3286.5|3279|3278|3289.5|3288.5|3278.5|3278|22125
1595499900000|2020-07-23 10:25:00|3279.5|3278.5|3280.5|3279.5|3282.5|3281|3278|3277|25851
1595500200000|2020-07-23 10:30:00|3281|3280|3280|3279.5|3283.5|3283|3278.5|3278|17064
1595500500000|2020-07-23 10:35:00|3279.5|3279|3277|3276.5|3280.5|3280|3276.5|3276|23546
1595500800000|2020-07-23 10:40:00|3276.5|3276|3273|3272.5|3277.5|3276.5|3271.5|3271|20864
1595501100000|2020-07-23 10:45:00|3272.5|3272|3275.5|3275|3276.5|3275.5|3270.5|3270|25474
1595501400000|2020-07-23 10:50:00|3275|3274.5|3280.5|3279.5|3280.5|3280|3274.5|3273.5|16015
1595501700000|2020-07-23 10:55:00|3280|3280|3282.5|3281.5|3283|3282|3277.5|3277|13028
1595502000000|2020-07-23 11:00:00|3282|3281|3279.5|3279|3282.5|3281.5|3279.5|3278.5|16996
1595502300000|2020-07-23 11:05:00|3279|3278.5|3278|3277|3280.5|3280|3277|3276|14869
1595502600000|2020-07-23 11:10:00|3277.5|3276.5|3279.5|3279|3280.5|3279.5|3276|3275|11638
1595502900000|2020-07-23 11:15:00|3279|3278.5|3276|3274.5|3279.5|3279|3275|3274|13635
1595503200000|2020-07-23 11:20:00|3275.5|3274|3275.5|3275|3276|3275.5|3273.5|3272.5|11513
1595503500000|2020-07-23 11:25:00|3276|3275.5|3277|3276|3278.5|3278|3275|3274.5|20693
1595503800000|2020-07-23 11:30:00|3276.5|3276.5|3280.5|3279.5|3280.5|3279.5|3275.5|3275|18880
1595504100000|2020-07-23 11:35:00|3281|3280|3279|3278.5|3281.5|3281|3277.5|3277|35944
1595504400000|2020-07-23 11:40:00|3278.5|3278|3275|3274.5|3279|3278.5|3274.5|3274|26753
1595504700000|2020-07-23 11:45:00|3275.5|3275|3276|3275|3278.5|3278|3275.5|3275|19310
1595505000000|2020-07-23 11:50:00|3275.5|3275.5|3273.5|3273|3276|3275.5|3268.5|3268|36260
1595505300000|2020-07-23 11:55:00|3273|3272.5|3273|3272.5|3275.5|3274|3271.5|3271|20874
1595505600000|2020-07-23 12:00:00|3272.5|3272|3269|3268.5|3272.5|3272|3268|3267.5|24854
1595505900000|2020-07-23 12:05:00|3268.5|3268|3267|3266|3270|3269.5|3266|3265.5|28280
1595506200000|2020-07-23 12:10:00|3266.5|3265.5|3264|3263|3267.5|3266.5|3261|3260.5|37310
1595506500000|2020-07-23 12:15:00|3263.5|3262.5|3263|3262.5|3264.5|3263.5|3259|3258.5|35798
1595506800000|2020-07-23 12:20:00|3263.5|3262|3260.5|3260|3263.5|3263|3259.5|3259|20085
1595507100000|2020-07-23 12:25:00|3261|3260.5|3260.5|3259.5|3261.5|3261|3258|3257|23475
1595507400000|2020-07-23 12:30:00|3260|3259|3256|3254.5|3264.5|3263.5|3254.5|3254|56208
1595507700000|2020-07-23 12:35:00|3255.5|3254|3257|3256.5|3258|3257|3254.5|3254|56913
1595508000000|2020-07-23 12:40:00|3256.5|3256|3261|3260.5|3261.5|3261|3256.5|3256|19678
1595508300000|2020-07-23 12:45:00|3260.5|3260|3256.5|3255.5|3263|3262|3255.5|3255|43166
1595508600000|2020-07-23 12:50:00|3257|3256|3251|3250|3257|3256.5|3250|3249|108888
1595508900000|2020-07-23 12:55:00|3250.5|3249.5|3246.5|3245.5|3250.5|3249.5|3244|3243|66570
1595509200000|2020-07-23 13:00:00|3246|3246|3257.5|3257|3258.5|3258|3246|3245.5|36813
1595509500000|2020-07-23 13:05:00|3257|3256.5|3259.5|3259|3262.5|3262|3256|3255.5|24217
1595509800000|2020-07-23 13:10:00|3260|3259.5|3261|3260|3261.5|3261|3259|3258.5|33887
1595510100000|2020-07-23 13:15:00|3261.5|3260.5|3262|3261.5|3265.5|3264.5|3259.5|3259|54937
1595510400000|2020-07-23 13:20:00|3261.5|3261|3250.5|3250|3261.5|3261|3250.5|3250|63984
1595510700000|2020-07-23 13:25:00|3251|3250.5|3246.5|3246|3251|3250.5|3246.5|3246|70252
1595511000000|2020-07-23 13:30:00|3246|3245.5|3259|3258|3262.5|3262|3243|3242|104018
1595511300000|2020-07-23 13:35:00|3259.5|3258.5|3250.5|3249.5|3260|3259.5|3246.5|3246|51063
1595511600000|2020-07-23 13:40:00|3250|3250|3241.5|3241|3251.5|3251|3240|3239|53035
1595511900000|2020-07-23 13:45:00|3242|3240.5|3246|3245.5|3248|3247.5|3242|3240.5|37820
1595512200000|2020-07-23 13:50:00|3246.5|3246|3251.5|3251|3252.5|3252|3246.5|3246|33638
1595512500000|2020-07-23 13:55:00|3251|3250.5|3247.5|3246.5|3251.5|3251|3246|3245.5|74109
1595512800000|2020-07-23 14:00:00|3247|3247|3245|3244.5|3250.5|3249.5|3241|3240.5|71190
1595513100000|2020-07-23 14:05:00|3245.5|3245|3242.5|3242|3247|3246.5|3242.5|3242|46061
1595513400000|2020-07-23 14:10:00|3242|3241.5|3240.5|3239.5|3243.5|3243|3236.5|3236|63017
1595513700000|2020-07-23 14:15:00|3240|3239|3238|3237.5|3244.5|3243.5|3237.5|3237|35468
1595514000000|2020-07-23 14:20:00|3238.5|3238|3237|3236|3239|3238|3233.5|3233|73389
1595514300000|2020-07-23 14:25:00|3236.5|3236.5|3243.5|3243|3244|3243.5|3236|3235.5|67829
1595514600000|2020-07-23 14:30:00|3244|3243.5|3250.5|3250|3251|3250|3243.5|3243|81216
1595514900000|2020-07-23 14:35:00|3251|3250.5|3253|3252.5|3255.5|3254.5|3247|3246.5|83681
1595515200000|2020-07-23 14:40:00|3253.5|3253|3252|3251.5|3259|3258.5|3251.5|3251|58104
1595515500000|2020-07-23 14:45:00|3251.5|3251|3249.5|3249|3252.5|3251.5|3249|3248|53988
1595515800000|2020-07-23 14:50:00|3250|3249.5|3250|3249.5|3253.5|3252.5|3249|3248|67473
1595516100000|2020-07-23 14:55:00|3250.5|3250|3249|3248.5|3252.5|3252|3246.5|3245.5|52853
1595516400000|2020-07-23 15:00:00|3249.5|3249|3248.5|3248|3252.5|3252|3248|3247.5|50550
1595516700000|2020-07-23 15:05:00|3248|3247.5|3249.5|3248.5|3251|3250|3244|3243.5|60225
1595517000000|2020-07-23 15:10:00|3249|3249|3250.5|3250|3252.5|3252|3247|3246|49028
1595517300000|2020-07-23 15:15:00|3251|3250.5|3251|3250.5|3254.5|3254|3249.5|3249|62437
1595517600000|2020-07-23 15:20:00|3251.5|3251|3252.5|3252|3254|3253|3250.5|3250|46672
1595517900000|2020-07-23 15:25:00|3253|3252.5|3259.5|3258|3259.5|3258.5|3250|3249|94476
1595574000000|2020-07-24 07:00:00|3277|3129|3251.5|3250|3277|3254|3243.5|3129|167620
1595574300000|2020-07-24 07:05:00|3251|3249|3257.5|3256.5|3262.5|3260.5|3243.5|3243|135716
1595574600000|2020-07-24 07:10:00|3257|3256|3254.5|3253.5|3258|3257.5|3248.5|3247.5|95327
1595574900000|2020-07-24 07:15:00|3255|3254|3259.5|3258.5|3263.5|3262.5|3248.5|3248|166866
1595575200000|2020-07-24 07:20:00|3260|3259|3264.5|3262.5|3264.5|3262.5|3250.5|3250|71411
1595575500000|2020-07-24 07:25:00|3264|3263|3265.5|3265|3269|3267.5|3260.5|3260|77357
1595575800000|2020-07-24 07:30:00|3266|3266.5|3259|3258.5|3269|3268|3256.5|3256|101362
1595576100000|2020-07-24 07:35:00|3259.5|3259|3258.5|3258|3261|3260|3253|3252|79416
1595576400000|2020-07-24 07:40:00|3259|3258.5|3258|3256.5|3264|3263|3256.5|3256|56695
1595576700000|2020-07-24 07:45:00|3258.5|3257|3257|3256|3260|3259.5|3254.5|3254|46982
1595577000000|2020-07-24 07:50:00|3256.5|3256.5|3257|3256|3259.5|3259|3254.5|3254|74495
1595577300000|2020-07-24 07:55:00|3257.5|3256.5|3251|3250|3257.5|3257|3249.5|3249|94080
1595577600000|2020-07-24 08:00:00|3250.5|3250.5|3252|3251|3254.5|3254|3249|3248.5|81045
1595577900000|2020-07-24 08:05:00|3252.5|3251.5|3252.5|3252|3256.5|3256|3246.5|3246|51080
1595578200000|2020-07-24 08:10:00|3252|3251.5|3257.5|3256.5|3258.5|3257.5|3247.5|3246.5|102376
1595578500000|2020-07-24 08:15:00|3257|3257|3257|3256.5|3258|3257.5|3254|3253.5|50269
1595578800000|2020-07-24 08:20:00|3256.5|3256|3257|3256.5|3259|3258.5|3253|3252.5|29966
1595579100000|2020-07-24 08:25:00|3257.5|3257|3254.5|3254|3257.5|3257|3250.5|3250|30647
1595579400000|2020-07-24 08:30:00|3254|3253.5|3257.5|3256.5|3260|3259.5|3253.5|3253|62184
1595579700000|2020-07-24 08:35:00|3257|3257|3262.5|3262|3264|3263|3255|3254|44665
1595580000000|2020-07-24 08:40:00|3263|3261.5|3261.5|3261|3266|3265.5|3260.5|3260|30931
1595580300000|2020-07-24 08:45:00|3261|3260.5|3254|3253.5|3262|3261.5|3253.5|3252.5|37355
1595580600000|2020-07-24 08:50:00|3253.5|3253|3257|3256.5|3258.5|3258|3253|3252|59021
1595580900000|2020-07-24 08:55:00|3257.5|3257|3262|3261.5|3262|3261.5|3256|3255.5|44879
1595581200000|2020-07-24 09:00:00|3261.5|3261|3259.5|3258.5|3263.5|3263|3258|3257|70024
1595581500000|2020-07-24 09:05:00|3259|3258|3256.5|3256|3260|3259.5|3254.5|3254|57071
1595581800000|2020-07-24 09:10:00|3257|3256.5|3263|3262.5|3265|3264.5|3257|3256.5|56761
1595582100000|2020-07-24 09:15:00|3262.5|3262|3266.5|3266|3266.5|3266|3260|3259|35692
1595582400000|2020-07-24 09:20:00|3266|3265.5|3266.5|3266|3269.5|3269|3264.5|3264|48808
1595582700000|2020-07-24 09:25:00|3266|3265.5|3266|3265.5|3266.5|3266|3263.5|3263|31139
1595583000000|2020-07-24 09:30:00|3266.5|3266|3269.5|3269|3273|3272|3265|3264|34355
1595583300000|2020-07-24 09:35:00|3270|3269.5|3270|3269.5|3273|3272.5|3268.5|3268|23064
1595583600000|2020-07-24 09:40:00|3270.5|3269|3271|3270.5|3275|3274.5|3268.5|3268|30527
1595583900000|2020-07-24 09:45:00|3270.5|3270|3277|3276.5|3279.5|3278.5|3270|3269.5|53975
1595584200000|2020-07-24 09:50:00|3277.5|3277|3284.5|3283.5|3285.5|3284.5|3276.5|3276|163460
1595584500000|2020-07-24 09:55:00|3285|3284|3286|3285|3288.5|3288|3282.5|3282|126809
1595584800000|2020-07-24 10:00:00|3286.5|3285.5|3287.5|3287|3289.5|3288.5|3282.5|3282|56548
1595585100000|2020-07-24 10:05:00|3287|3286.5|3289|3288|3289.5|3289|3282.5|3282|32345
1595585400000|2020-07-24 10:10:00|3289.5|3288.5|3294.5|3294|3295.5|3294.5|3287.5|3286.5|64049
1595585700000|2020-07-24 10:15:00|3295|3294.5|3289|3288|3295|3294.5|3288|3287.5|27925
1595586000000|2020-07-24 10:20:00|3288.5|3287.5|3285|3284.5|3292.5|3292|3284|3283.5|79309
1595586300000|2020-07-24 10:25:00|3284.5|3284|3284|3283|3286.5|3286|3282.5|3281.5|31301
1595586600000|2020-07-24 10:30:00|3284.5|3283.5|3277|3276|3287|3286.5|3277|3276|26778
1595586900000|2020-07-24 10:35:00|3276.5|3276.5|3278|3277.5|3279|3278.5|3274|3273.5|28066
1595587200000|2020-07-24 10:40:00|3278.5|3277|3276.5|3276|3280|3279.5|3276|3275|33906
1595587500000|2020-07-24 10:45:00|3277|3276.5|3279|3278.5|3281|3280|3276.5|3276|29880
1595587800000|2020-07-24 10:50:00|3279.5|3279|3283|3282|3285|3284|3279.5|3279|54421
1595588100000|2020-07-24 10:55:00|3282.5|3282.5|3283|3282.5|3283.5|3283|3281|3280|40370
1595588400000|2020-07-24 11:00:00|3283.5|3283|3292.5|3292|3293.5|3292|3283|3282.5|40675
1595588700000|2020-07-24 11:05:00|3293|3291.5|3298|3297.5|3298.5|3298|3289.5|3289|32415
1595589000000|2020-07-24 11:10:00|3298.5|3298|3287|3286.5|3299.5|3299|3287|3286|41172
1595589300000|2020-07-24 11:15:00|3287.5|3287|3285.5|3285|3290.5|3289.5|3284.5|3284|33839
1595589600000|2020-07-24 11:20:00|3286|3285.5|3286|3285.5|3289.5|3288.5|3283.5|3283|19774
1595589900000|2020-07-24 11:25:00|3285.5|3285|3284.5|3284|3286|3285.5|3280.5|3280|18145
1595590200000|2020-07-24 11:30:00|3284|3283.5|3282.5|3282|3285.5|3285|3282|3281.5|13913
1595590500000|2020-07-24 11:35:00|3283|3282.5|3280|3279.5|3283|3282.5|3278.5|3278|16013
1595590800000|2020-07-24 11:40:00|3279.5|3279|3280.5|3280|3282.5|3281.5|3279.5|3278.5|21152
1595591100000|2020-07-24 11:45:00|3281|3280.5|3275|3274.5|3281.5|3280.5|3273|3272|27960
1595591400000|2020-07-24 11:50:00|3274.5|3274|3276|3275|3280|3279|3274|3273|32854
1595591700000|2020-07-24 11:55:00|3276.5|3275.5|3277|3276|3278|3277.5|3276|3275|11767
1595592000000|2020-07-24 12:00:00|3276.5|3276.5|3279|3278|3279|3278.5|3274|3273.5|13863
1595592300000|2020-07-24 12:05:00|3279.5|3278.5|3287|3286|3287.5|3286.5|3279.5|3278.5|29760
1595592600000|2020-07-24 12:10:00|3286.5|3285.5|3281|3280|3287|3285.5|3277.5|3276.5|18488
1595592900000|2020-07-24 12:15:00|3280.5|3280.5|3283.5|3283|3284|3283|3280|3279.5|21715
1595593200000|2020-07-24 12:20:00|3283|3282.5|3283.5|3282.5|3285|3284|3280.5|3279.5|15797
1595593500000|2020-07-24 12:25:00|3283|3283|3281|3280|3285.5|3284.5|3280.5|3280|12035
1595593800000|2020-07-24 12:30:00|3280.5|3279.5|3281|3280|3281.5|3280.5|3278.5|3277.5|16270
1595594100000|2020-07-24 12:35:00|3280.5|3279.5|3273.5|3273|3280.5|3279.5|3273|3272.5|29411
1595594400000|2020-07-24 12:40:00|3274|3273.5|3274.5|3274|3276|3275|3273|3272.5|19383
1595594700000|2020-07-24 12:45:00|3275|3274.5|3282.5|3282|3283|3282|3274.5|3274|23605
1595595000000|2020-07-24 12:50:00|3282|3281.5|3280.5|3280|3285|3284.5|3278.5|3278|24234
1595595300000|2020-07-24 12:55:00|3280|3279.5|3277.5|3276.5|3281.5|3281|3276.5|3276|21306
1595595600000|2020-07-24 13:00:00|3277|3276|3277|3276|3278|3277.5|3274.5|3274|22532
1595595900000|2020-07-24 13:05:00|3277.5|3276.5|3281|3280|3281|3280|3274.5|3274|41110
1595596200000|2020-07-24 13:10:00|3281.5|3280.5|3278|3277.5|3283.5|3282|3277|3276.5|32742
1595596500000|2020-07-24 13:15:00|3278.5|3278|3277.5|3277|3281|3280|3276.5|3275.5|36701
1595596800000|2020-07-24 13:20:00|3278|3277.5|3277|3276|3278.5|3278|3273|3272.5|22553
1595597100000|2020-07-24 13:25:00|3276.5|3276.5|3272.5|3272|3278|3277.5|3271.5|3271|28752
1595597400000|2020-07-24 13:30:00|3273|3272.5|3288.5|3287.5|3289|3288.5|3272.5|3272|78346
1595597700000|2020-07-24 13:35:00|3288|3287|3284.5|3283.5|3295|3294|3283.5|3283|70270
1595598000000|2020-07-24 13:40:00|3284|3283|3284|3283.5|3287|3286.5|3282|3281.5|54478
1595598300000|2020-07-24 13:45:00|3283.5|3283|3288|3287|3292|3290.5|3280|3279|41858
1595598600000|2020-07-24 13:50:00|3288.5|3287.5|3286|3285|3291.5|3291|3284.5|3283.5|58504
1595598900000|2020-07-24 13:55:00|3285.5|3284.5|3284.5|3284|3287.5|3287|3283.5|3282.5|31141
1595599200000|2020-07-24 14:00:00|3285|3284.5|3295|3294.5|3298.5|3297.5|3284|3283|66109
1595599500000|2020-07-24 14:05:00|3295.5|3295|3289|3288.5|3296|3295|3288.5|3288|41788
1595599800000|2020-07-24 14:10:00|3289.5|3289|3292|3291|3293.5|3293|3287.5|3287|46797
1595600100000|2020-07-24 14:15:00|3291.5|3291.5|3299|3298|3301|3300.5|3288.5|3288|97360
1595600400000|2020-07-24 14:20:00|3298.5|3297.5|3292.5|3291.5|3299|3298|3288|3287.5|103202
1595600700000|2020-07-24 14:25:00|3293|3292|3286.5|3286|3294|3293.5|3284|3283.5|71353
1595601000000|2020-07-24 14:30:00|3287|3286.5|3283.5|3282.5|3293|3292|3280|3279.5|96758
1595601300000|2020-07-24 14:35:00|3284|3283|3279.5|3278.5|3288|3287|3279|3278|82147
1595601600000|2020-07-24 14:40:00|3280|3279|3285.5|3284.5|3286.5|3286|3278.5|3278|56419
1595601900000|2020-07-24 14:45:00|3286|3285|3282|3281.5|3287.5|3287|3280|3279.5|71432
1595602200000|2020-07-24 14:50:00|3281.5|3281|3274.5|3273.5|3281.5|3281|3274|3273|91025
1595602500000|2020-07-24 14:55:00|3274|3274|3276|3275.5|3277.5|3277|3271.5|3271|71444
1595602800000|2020-07-24 15:00:00|3275.5|3275|3273|3272.5|3277.5|3276.5|3272.5|3271.5|67076
1595603100000|2020-07-24 15:05:00|3272.5|3272|3267.5|3267|3274|3273.5|3267|3266.5|64162
1595603400000|2020-07-24 15:10:00|3267|3266.5|3266|3265.5|3270|3269.5|3265.5|3265|85990
1595603700000|2020-07-24 15:15:00|3266.5|3266|3266.5|3266|3271.5|3271|3266|3265.5|80881
1595604000000|2020-07-24 15:20:00|3267|3265.5|3262|3261.5|3267|3266.5|3259.5|3259|86369
1595604300000|2020-07-24 15:25:00|3261.5|3261|3261.5|3260.5|3263.5|3262.5|3258|3257.5|91133
1595833200000|2020-07-27 07:00:00|3432.5|3241|3264.5|3262.5|3432.5|3262.5|3253|3241|53327
1595833500000|2020-07-27 07:05:00|3265|3263|3278|3276|3286.5|3284.5|3258.5|3257|104572
1595833800000|2020-07-27 07:10:00|3277.5|3276.5|3279|3278|3284|3282.5|3271.5|3270.5|52250
1595834100000|2020-07-27 07:15:00|3278.5|3277.5|3286.5|3285.5|3290|3289|3276|3274.5|97628
1595834400000|2020-07-27 07:20:00|3287|3286|3279.5|3278.5|3288.5|3287.5|3275|3273.5|79676
1595834700000|2020-07-27 07:25:00|3279|3278|3274|3273|3279|3278|3270.5|3269|68693
1595835000000|2020-07-27 07:30:00|3273.5|3272.5|3270.5|3269|3274.5|3274|3264|3262.5|41012
1595835300000|2020-07-27 07:35:00|3270|3268.5|3263.5|3262|3270.5|3268.5|3260.5|3259|57878
1595835600000|2020-07-27 07:40:00|3263|3262.5|3270|3269.5|3271.5|3271|3263|3262|66989
1595835900000|2020-07-27 07:45:00|3269.5|3269|3268|3267.5|3273|3272.5|3268|3267.5|42189
1595836200000|2020-07-27 07:50:00|3268.5|3268|3267.5|3266.5|3272.5|3272|3265|3264|48961
1595836500000|2020-07-27 07:55:00|3268|3267|3279|3278|3279|3278.5|3267|3266.5|54281
1595836800000|2020-07-27 08:00:00|3278.5|3277.5|3288.5|3288|3292|3291|3278|3277.5|53270
1595837100000|2020-07-27 08:05:00|3288|3287.5|3286|3285|3290.5|3290|3285.5|3285|47055
1595837400000|2020-07-27 08:10:00|3286.5|3285.5|3289.5|3288.5|3292|3291|3286.5|3285|32275
1595837700000|2020-07-27 08:15:00|3290|3288|3285|3284|3292|3290.5|3284.5|3284|68721
1595838000000|2020-07-27 08:20:00|3284.5|3283.5|3282.5|3281.5|3285|3283.5|3276.5|3275.5|32999
1595838300000|2020-07-27 08:25:00|3283|3282|3276.5|3275.5|3283.5|3282.5|3275|3274.5|36631
1595838600000|2020-07-27 08:30:00|3276|3275|3278.5|3277.5|3280|3279|3274.5|3273.5|31048
1595838900000|2020-07-27 08:35:00|3278|3278|3276|3275|3279.5|3279|3275|3274.5|55828
1595839200000|2020-07-27 08:40:00|3276.5|3275.5|3276|3275|3280.5|3280|3275.5|3274.5|30947
1595839500000|2020-07-27 08:45:00|3275.5|3274.5|3269|3268.5|3275.5|3275|3269|3268|37484
1595839800000|2020-07-27 08:50:00|3269.5|3269|3274|3273|3274|3273|3267.5|3267|25704
1595840100000|2020-07-27 08:55:00|3273.5|3272.5|3271|3270|3275|3274.5|3270|3269|38758
1595840400000|2020-07-27 09:00:00|3270.5|3269.5|3265.5|3264.5|3271.5|3271|3264.5|3263.5|29043
1595840700000|2020-07-27 09:05:00|3265|3264|3264|3263.5|3268|3267.5|3263|3262.5|32162
1595841000000|2020-07-27 09:10:00|3264.5|3264|3269.5|3269|3272|3271|3264.5|3263.5|30718
1595841300000|2020-07-27 09:15:00|3270|3269.5|3286|3285|3286|3285.5|3270|3269.5|54008
1595841600000|2020-07-27 09:20:00|3285.5|3284.5|3281.5|3280.5|3287|3286.5|3279|3278|31157
1595841900000|2020-07-27 09:25:00|3282|3281|3287.5|3286.5|3287.5|3286.5|3280.5|3280|35205
1595842200000|2020-07-27 09:30:00|3287|3286|3288|3287|3288|3287|3285|3284.5|23574
1595842500000|2020-07-27 09:35:00|3287.5|3286.5|3286|3285|3288|3287.5|3284|3283|23217
1595842800000|2020-07-27 09:40:00|3285.5|3284.5|3286|3285|3287.5|3286.5|3284|3283.5|18961
1595843100000|2020-07-27 09:45:00|3286.5|3285.5|3285.5|3285|3289.5|3289|3285|3284.5|49260
1595843400000|2020-07-27 09:50:00|3285|3284.5|3286.5|3285.5|3286.5|3286|3282|3281|21373
1595843700000|2020-07-27 09:55:00|3286|3286|3290|3289|3291|3290.5|3286|3286|28952
1595844000000|2020-07-27 10:00:00|3290.5|3289.5|3287.5|3287|3290.5|3290|3286|3285.5|18726
1595844300000|2020-07-27 10:05:00|3288|3287.5|3289|3288.5|3289.5|3289|3287|3286.5|27871
1595844600000|2020-07-27 10:10:00|3288.5|3288|3286.5|3286|3289|3288.5|3285.5|3284.5|22786
1595844900000|2020-07-27 10:15:00|3287|3286.5|3286|3285.5|3287|3286.5|3285|3284.5|40910
1595845200000|2020-07-27 10:20:00|3286.5|3286|3289.5|3289|3290.5|3290|3286|3285.5|14720
1595845500000|2020-07-27 10:25:00|3290|3289.5|3292|3291|3292|3291|3287.5|3286|24660
1595845800000|2020-07-27 10:30:00|3292.5|3291.5|3293|3292|3293.5|3292.5|3290.5|3289.5|14568
1595846100000|2020-07-27 10:35:00|3293.5|3292.5|3290|3289.5|3294|3293.5|3289|3288|25778
1595846400000|2020-07-27 10:40:00|3289.5|3289|3282.5|3282|3289.5|3289|3281.5|3281|59309
1595846700000|2020-07-27 10:45:00|3283|3282.5|3283.5|3283|3285|3284.5|3281.5|3281|32534
1595847000000|2020-07-27 10:50:00|3283|3282.5|3281.5|3281|3283|3282.5|3278.5|3278|28822
1595847300000|2020-07-27 10:55:00|3281|3280.5|3284|3283.5|3284.5|3284|3280.5|3280|35195
1595847600000|2020-07-27 11:00:00|3284.5|3284|3281|3280|3286.5|3286|3279|3278.5|44384
1595847900000|2020-07-27 11:05:00|3280.5|3280.5|3279|3278.5|3280.5|3280.5|3275|3273.5|25808
1595848200000|2020-07-27 11:10:00|3278.5|3278|3279|3278|3280|3279.5|3276.5|3276|16470
1595848500000|2020-07-27 11:15:00|3278.5|3278.5|3279|3278|3280|3279.5|3277.5|3276.5|18153
1595848800000|2020-07-27 11:20:00|3278.5|3278.5|3280.5|3280|3283|3282.5|3278.5|3278.5|16826
1595849100000|2020-07-27 11:25:00|3281|3280.5|3285|3284|3286|3285.5|3280|3279|16746
1595849400000|2020-07-27 11:30:00|3284.5|3284.5|3283.5|3283|3286.5|3286|3282.5|3281.5|15512
1595849700000|2020-07-27 11:35:00|3283|3282.5|3283.5|3282.5|3283.5|3283|3281|3280.5|14804
1595850000000|2020-07-27 11:40:00|3283|3282|3286.5|3286|3286.5|3286|3281|3280.5|15566
1595850300000|2020-07-27 11:45:00|3286|3285.5|3286.5|3286|3288|3287.5|3285|3284.5|23319
1595850600000|2020-07-27 11:50:00|3286|3285.5|3291.5|3290.5|3292|3291|3285.5|3284.5|27890
1595850900000|2020-07-27 11:55:00|3291|3290|3286.5|3285.5|3291.5|3290.5|3284|3283.5|28787
1595851200000|2020-07-27 12:00:00|3286|3286|3287|3286|3290|3289|3285|3284.5|35411
1595851500000|2020-07-27 12:05:00|3287.5|3286.5|3286|3285|3289.5|3288.5|3284.5|3284|34469
1595851800000|2020-07-27 12:10:00|3285.5|3285.5|3284|3283.5|3288|3287.5|3284|3283|15730
1595852100000|2020-07-27 12:15:00|3283.5|3283|3287.5|3286.5|3287.5|3287|3282|3281.5|30936
1595852400000|2020-07-27 12:20:00|3287|3286|3278|3277|3287|3286.5|3277.5|3277|32905
1595852700000|2020-07-27 12:25:00|3277.5|3277.5|3279|3278.5|3279|3278.5|3276.5|3275.5|24830
1595853000000|2020-07-27 12:30:00|3278.5|3278|3269|3268|3279.5|3278.5|3268.5|3268|56285
1595853300000|2020-07-27 12:35:00|3269.5|3268.5|3270.5|3269.5|3273|3272.5|3269.5|3268.5|37713
1595853600000|2020-07-27 12:40:00|3270|3269|3269|3268|3272|3271.5|3266.5|3266|60875
1595853900000|2020-07-27 12:45:00|3268.5|3267.5|3262|3261.5|3268.5|3268|3259.5|3259|33045
1595854200000|2020-07-27 12:50:00|3262.5|3262|3272|3271|3272|3271|3260|3259|20573
1595854500000|2020-07-27 12:55:00|3271.5|3270.5|3275.5|3274.5|3275.5|3274.5|3270.5|3269.5|32946
1595854800000|2020-07-27 13:00:00|3275|3274|3268.5|3267.5|3276.5|3275.5|3266.5|3266|23640
1595855100000|2020-07-27 13:05:00|3268|3267|3267.5|3267|3268|3267.5|3264.5|3264|25645
1595855400000|2020-07-27 13:10:00|3267|3266.5|3270.5|3270|3270.5|3270|3267|3266.5|14848
1595855700000|2020-07-27 13:15:00|3270|3269.5|3272|3271|3274|3273|3269|3268.5|31242
1595856000000|2020-07-27 13:20:00|3271.5|3270.5|3274|3273|3274.5|3274|3270.5|3269.5|25050
1595856300000|2020-07-27 13:25:00|3273.5|3272.5|3273|3272|3276|3275|3271.5|3271|33007
1595856600000|2020-07-27 13:30:00|3272.5|3271.5|3261|3260|3274.5|3274|3260|3259.5|70774
1595856900000|2020-07-27 13:35:00|3261.5|3260.5|3256.5|3255.5|3262|3261|3255|3254|85600
1595857200000|2020-07-27 13:40:00|3256|3255|3263.5|3262|3264|3262.5|3255.5|3254|48441
1595857500000|2020-07-27 13:45:00|3263|3262.5|3263.5|3262.5|3266|3265|3260.5|3259.5|81005
1595857800000|2020-07-27 13:50:00|3263|3262|3263.5|3262.5|3264.5|3264|3261|3260|26074
1595858100000|2020-07-27 13:55:00|3263|3262|3254.5|3253.5|3263.5|3263|3252.5|3252|85286
1595858400000|2020-07-27 14:00:00|3255|3254|3250|3249.5|3256.5|3255.5|3249|3248.5|44390
1595858700000|2020-07-27 14:05:00|3250.5|3250|3253.5|3253|3255.5|3255|3249.5|3249|79774
1595859000000|2020-07-27 14:10:00|3253|3252.5|3251|3250|3256|3255|3250|3249.5|40917
1595859300000|2020-07-27 14:15:00|3250.5|3249.5|3253.5|3252.5|3253.5|3253|3246.5|3245.5|92988
1595859600000|2020-07-27 14:20:00|3253|3252|3255.5|3255|3259|3258.5|3252.5|3252|60886
1595859900000|2020-07-27 14:25:00|3256|3254.5|3261|3260.5|3261.5|3261|3252.5|3252|81480
1595860200000|2020-07-27 14:30:00|3260.5|3260|3255|3254.5|3260.5|3260|3255|3254.5|34557
1595860500000|2020-07-27 14:35:00|3254.5|3254|3260.5|3259.5|3260.5|3260|3253.5|3253|98575
1595860800000|2020-07-27 14:40:00|3260|3260|3259|3258.5|3260.5|3260|3257|3256.5|38505
1595861100000|2020-07-27 14:45:00|3259.5|3259|3262.5|3262|3264|3263.5|3259|3258|73764
1595861400000|2020-07-27 14:50:00|3263|3262.5|3265|3264.5|3265|3264.5|3261.5|3261|59799
1595861700000|2020-07-27 14:55:00|3264.5|3264|3261|3260.5|3266.5|3266|3259.5|3259|114028
1595862000000|2020-07-27 15:00:00|3261.5|3261|3261|3260.5|3262.5|3262|3260|3259.5|113446
1595862300000|2020-07-27 15:05:00|3260.5|3260|3257|3256.5|3262.5|3262|3256|3255.5|125868
1595862600000|2020-07-27 15:10:00|3256.5|3256|3261|3260.5|3263|3262.5|3256.5|3256|46282
1595862900000|2020-07-27 15:15:00|3260.5|3260|3260|3259.5|3261.5|3261|3258|3257.5|48895
1595863200000|2020-07-27 15:20:00|3260.5|3260|3254|3253.5|3260.5|3260|3254|3253.5|57765
1595863500000|2020-07-27 15:25:00|3254.5|3254|3257|3256|3257|3256.5|3252|3251|102580
1595919600000|2020-07-28 07:00:00|3282.5|3234.5|3267.5|3266.5|3302.5|3271|3258.5|3234.5|73034
1595919900000|2020-07-28 07:05:00|3268.5|3267|3289|3287|3289.5|3287|3267|3265.5|69645
1595920200000|2020-07-28 07:10:00|3288|3286.5|3292.5|3290.5|3293|3292|3277|3275.5|77337
1595920500000|2020-07-28 07:15:00|3292|3290|3286.5|3285|3292|3290|3284|3282.5|95597
1595920800000|2020-07-28 07:20:00|3286|3284.5|3285.5|3284|3291|3290.5|3283|3282.5|86643
1595921100000|2020-07-28 07:25:00|3285|3284.5|3290.5|3289|3293.5|3292.5|3285|3284|80205
1595921400000|2020-07-28 07:30:00|3290|3289.5|3283|3281.5|3291.5|3290|3279.5|3277.5|49838
1595921700000|2020-07-28 07:35:00|3282|3282|3289|3287.5|3289|3288|3277.5|3275.5|44678
1595922000000|2020-07-28 07:40:00|3288.5|3287|3286|3284|3290|3289.5|3283|3282.5|41829
1595922300000|2020-07-28 07:45:00|3285.5|3284.5|3279.5|3278.5|3287.5|3286.5|3277|3276.5|42725
1595922600000|2020-07-28 07:50:00|3279|3278|3272|3270.5|3282.5|3282|3271|3270|48561
1595922900000|2020-07-28 07:55:00|3272.5|3271|3275|3274|3277|3276.5|3271|3270|29978
1595923200000|2020-07-28 08:00:00|3274.5|3273.5|3271|3270.5|3276|3275|3268|3267|36287
1595923500000|2020-07-28 08:05:00|3270.5|3270|3269.5|3269|3275|3274.5|3267|3266.5|37127
1595923800000|2020-07-28 08:10:00|3270|3269.5|3271.5|3270.5|3272.5|3272|3268.5|3268|23884
1595924100000|2020-07-28 08:15:00|3271|3270|3280|3279|3281|3280.5|3270|3269.5|27160
1595924400000|2020-07-28 08:20:00|3279.5|3278.5|3284.5|3284|3284.5|3284|3279|3278.5|28246
1595924700000|2020-07-28 08:25:00|3285|3284.5|3279.5|3278.5|3288.5|3288|3279|3278.5|24615
1595925000000|2020-07-28 08:30:00|3279|3278|3282.5|3281.5|3283|3282.5|3278.5|3277.5|21673
1595925300000|2020-07-28 08:35:00|3283|3282|3282|3281|3284.5|3284|3281|3280.5|14936
1595925600000|2020-07-28 08:40:00|3281.5|3280.5|3283|3282|3284|3283|3279|3278|12663
1595925900000|2020-07-28 08:45:00|3282.5|3281.5|3285.5|3284.5|3287.5|3286|3282|3281.5|30503
1595926200000|2020-07-28 08:50:00|3286|3285|3285|3284|3286.5|3286|3282.5|3281.5|11714
1595926500000|2020-07-28 08:55:00|3285.5|3284.5|3284.5|3283.5|3285.5|3285|3281.5|3280.5|19392
1595926800000|2020-07-28 09:00:00|3284|3283|3289|3288|3289|3288.5|3283.5|3282|32850
1595927100000|2020-07-28 09:05:00|3289.5|3288.5|3286|3285.5|3290|3289|3286|3285.5|18617
1595927400000|2020-07-28 09:10:00|3286.5|3286|3285|3284.5|3287.5|3286.5|3283.5|3283|25349
1595927700000|2020-07-28 09:15:00|3285.5|3285|3283.5|3282.5|3286|3285.5|3282|3281.5|17460
1595928000000|2020-07-28 09:20:00|3283|3283|3278|3277.5|3283.5|3283|3276|3275.5|31110
1595928300000|2020-07-28 09:25:00|3278.5|3278|3278|3277|3279.5|3279|3277|3276.5|14731
1595928600000|2020-07-28 09:30:00|3277.5|3276.5|3281.5|3280.5|3282|3281|3277|3276.5|51710
1595928900000|2020-07-28 09:35:00|3281|3281|3281|3280|3286.5|3285.5|3281|3280|19807
1595929200000|2020-07-28 09:40:00|3281.5|3280.5|3278.5|3277.5|3285|3284|3278.5|3277.5|19911
1595929500000|2020-07-28 09:45:00|3279|3278|3279.5|3278.5|3282.5|3281.5|3276.5|3276|43270
1595929800000|2020-07-28 09:50:00|3279|3278|3272.5|3271.5|3279.5|3279|3270.5|3270|39936
1595930100000|2020-07-28 09:55:00|3272|3272|3270.5|3270|3272|3272|3267.5|3267|25774
1595930400000|2020-07-28 10:00:00|3270|3269.5|3266.5|3265.5|3271.5|3270.5|3265|3264.5|87291
1595930700000|2020-07-28 10:05:00|3266|3266|3254|3253|3266.5|3266|3249.5|3249|87450
1595931000000|2020-07-28 10:10:00|3253.5|3252.5|3249.5|3248.5|3253.5|3253|3241.5|3240.5|166140
1595931300000|2020-07-28 10:15:00|3249|3248|3249.5|3248.5|3251.5|3251|3246.5|3246|44821
1595931600000|2020-07-28 10:20:00|3249|3248|3249.5|3249|3251|3250.5|3247|3246.5|41533
1595931900000|2020-07-28 10:25:00|3249|3248.5|3251.5|3251|3252|3251.5|3246.5|3246|29355
1595932200000|2020-07-28 10:30:00|3251|3250.5|3258.5|3258|3260|3259.5|3247.5|3247|49082
1595932500000|2020-07-28 10:35:00|3258|3257.5|3264.5|3263.5|3264.5|3264|3258|3257|24925
1595932800000|2020-07-28 10:40:00|3265|3264|3259.5|3258.5|3265.5|3264.5|3258.5|3257.5|23954
1595933100000|2020-07-28 10:45:00|3259|3258|3260.5|3259.5|3262|3261.5|3257|3256.5|19691
1595933400000|2020-07-28 10:50:00|3260|3259|3258.5|3258|3260|3259|3256.5|3255.5|17464
1595933700000|2020-07-28 10:55:00|3259|3258.5|3259|3258|3261.5|3261|3258|3257.5|115303
1595934000000|2020-07-28 11:00:00|3258.5|3257.5|3259.5|3259|3261.5|3260.5|3257|3256|89141
1595934300000|2020-07-28 11:05:00|3260|3259.5|3260|3259.5|3260.5|3260|3257|3256|32573
1595934600000|2020-07-28 11:10:00|3260.5|3260|3258.5|3257.5|3261.5|3261|3258.5|3257.5|24828
1595934900000|2020-07-28 11:15:00|3258|3257|3252.5|3251.5|3258|3257|3251|3250.5|11462
1595935200000|2020-07-28 11:20:00|3252|3251|3251.5|3250.5|3253.5|3253|3250.5|3250|10139
1595935500000|2020-07-28 11:25:00|3251|3251|3251|3250.5|3254|3253|3250.5|3250|12312
1595935800000|2020-07-28 11:30:00|3250.5|3250|3248|3247.5|3251.5|3251|3247|3246|39667
1595936100000|2020-07-28 11:35:00|3248.5|3248|3247.5|3246|3249.5|3248.5|3245.5|3245|21988
1595936400000|2020-07-28 11:40:00|3248|3246.5|3246|3245.5|3248|3247.5|3244.5|3243.5|27295
1595936700000|2020-07-28 11:45:00|3245.5|3245|3250|3249|3251.5|3250.5|3244|3243.5|21742
1595937000000|2020-07-28 11:50:00|3250.5|3249.5|3249|3248.5|3251.5|3251|3248.5|3248|14315
1595937300000|2020-07-28 11:55:00|3248.5|3248|3249.5|3248.5|3250|3249.5|3247.5|3247|23814
1595937600000|2020-07-28 12:00:00|3250|3249|3248|3247.5|3253|3252.5|3247.5|3247|29399
1595937900000|2020-07-28 12:05:00|3247.5|3247|3250.5|3250|3251.5|3251|3244|3243.5|20865
1595938200000|2020-07-28 12:10:00|3251|3250.5|3251|3250|3254.5|3253.5|3250.5|3249.5|20659
1595938500000|2020-07-28 12:15:00|3250.5|3249.5|3250.5|3249.5|3254|3253|3249.5|3249|18909
1595938800000|2020-07-28 12:20:00|3251|3250|3249|3248|3251|3250.5|3248.5|3247.5|18487
1595939100000|2020-07-28 12:25:00|3249.5|3248.5|3252.5|3251.5|3253.5|3253|3247.5|3246.5|20127
1595939400000|2020-07-28 12:30:00|3253|3252|3254.5|3253.5|3254.5|3254|3251|3250.5|18439
1595939700000|2020-07-28 12:35:00|3254|3254|3252.5|3252|3257.5|3256.5|3252|3251|24592
1595940000000|2020-07-28 12:40:00|3253|3252.5|3254|3253|3255|3254.5|3252|3251|17037
1595940300000|2020-07-28 12:45:00|3253.5|3252.5|3252|3251|3254|3253|3250.5|3250|19706
1595940600000|2020-07-28 12:50:00|3251.5|3251.5|3249|3248|3252.5|3252|3248.5|3247.5|33792
1595940900000|2020-07-28 12:55:00|3248.5|3247.5|3248.5|3247.5|3248.5|3248|3244|3243.5|43057
1595941200000|2020-07-28 13:00:00|3248|3248|3244.5|3243|3249|3248.5|3243|3242.5|22925
1595941500000|2020-07-28 13:05:00|3244|3243.5|3247.5|3246.5|3248|3247.5|3243|3242.5|40008
1595941800000|2020-07-28 13:10:00|3247|3246|3246|3245|3247|3246|3243|3242.5|31222
1595942100000|2020-07-28 13:15:00|3246.5|3245.5|3249|3248.5|3249.5|3249|3246|3245.5|60280
1595942400000|2020-07-28 13:20:00|3248.5|3248|3250|3249.5|3252|3251.5|3247|3246.5|41685
1595942700000|2020-07-28 13:25:00|3249.5|3249|3244|3243.5|3251|3250.5|3243|3242.5|49464
1595943000000|2020-07-28 13:30:00|3243.5|3243|3259.5|3258.5|3260|3259.5|3243.5|3243|176845
1595943300000|2020-07-28 13:35:00|3259|3259|3252.5|3251.5|3260.5|3260|3248.5|3248|98355
1595943600000|2020-07-28 13:40:00|3253|3252|3251.5|3251|3255|3254.5|3250|3249|29599
1595943900000|2020-07-28 13:45:00|3251|3250.5|3248|3247.5|3253|3252|3248|3247|61854
1595944200000|2020-07-28 13:50:00|3247.5|3247|3237|3236.5|3247.5|3247.5|3236.5|3236|101948
1595944500000|2020-07-28 13:55:00|3236.5|3236|3236.5|3236|3242.5|3241.5|3235.5|3235|70994
1595944800000|2020-07-28 14:00:00|3236|3235.5|3238|3237.5|3242.5|3242|3234.5|3234|101084
1595945100000|2020-07-28 14:05:00|3237.5|3237|3245.5|3244.5|3247|3246.5|3235.5|3235|69257
1595945400000|2020-07-28 14:10:00|3245|3244|3249|3248|3249|3248.5|3243|3242.5|49779
1595945700000|2020-07-28 14:15:00|3249.5|3248.5|3256.5|3256|3258|3257.5|3249.5|3248|84083
1595946000000|2020-07-28 14:20:00|3256|3255.5|3256|3255|3257.5|3257|3253|3252.5|75946
1595946300000|2020-07-28 14:25:00|3256.5|3255.5|3251|3250.5|3257|3256.5|3246|3245.5|73488
1595946600000|2020-07-28 14:30:00|3250.5|3250|3239|3238.5|3252|3251.5|3238.5|3238|119595
1595946900000|2020-07-28 14:35:00|3239.5|3238|3235.5|3234.5|3240.5|3240|3233|3232.5|77497
1595947200000|2020-07-28 14:40:00|3236|3235|3232.5|3231.5|3238|3237.5|3232|3231.5|82257
1595947500000|2020-07-28 14:45:00|3232|3232|3231.5|3230.5|3234|3233.5|3229.5|3229|102728
1595947800000|2020-07-28 14:50:00|3232|3231|3234|3233.5|3237|3236.5|3232|3231|50156
1595948100000|2020-07-28 14:55:00|3234.5|3234|3233.5|3233|3237|3236.5|3232|3231.5|81195
1595948400000|2020-07-28 15:00:00|3233|3232.5|3233|3232.5|3235.5|3235|3231|3230.5|102982
1595948700000|2020-07-28 15:05:00|3232.5|3232|3239|3238.5|3241.5|3241|3231.5|3231|423480
1595949000000|2020-07-28 15:10:00|3238.5|3238|3248|3247.5|3250|3249.5|3238.5|3238|71233
1595949300000|2020-07-28 15:15:00|3248.5|3248|3240.5|3240|3248.5|3248|3240.5|3240|55377
1595949600000|2020-07-28 15:20:00|3241|3240.5|3241.5|3241|3243.5|3243|3237.5|3237|80407
1595949900000|2020-07-28 15:25:00|3242|3241.5|3242.5|3242|3244.5|3244|3241|3240.5|60249
1596006000000|2020-07-29 07:00:00|3269.5|3214.5|3229.5|3227|3269.5|3240.5|3225.5|3214.5|63804
1596006300000|2020-07-29 07:05:00|3230|3228|3215.5|3215|3230.5|3229|3215.5|3214.5|129644
1596006600000|2020-07-29 07:10:00|3216|3215.5|3213.5|3212.5|3224.5|3223.5|3212|3210.5|87679
1596006900000|2020-07-29 07:15:00|3214|3213|3213.5|3211.5|3220|3218.5|3208.5|3207|54750
1596007200000|2020-07-29 07:20:00|3214|3212|3204|3202.5|3219.5|3218.5|3203.5|3202.5|93225
1596007500000|2020-07-29 07:25:00|3203.5|3202|3209|3208.5|3210.5|3209.5|3196.5|3195.5|168477
1596007800000|2020-07-29 07:30:00|3209.5|3209|3212|3211|3217|3215.5|3206|3205|54674
1596008100000|2020-07-29 07:35:00|3211.5|3211.5|3223|3222.5|3224|3222.5|3207.5|3207|107854
1596008400000|2020-07-29 07:40:00|3223.5|3223|3237.5|3236|3240|3238.5|3220.5|3219.5|56493
1596008700000|2020-07-29 07:45:00|3238|3236.5|3228|3227|3239|3238.5|3222|3221.5|53962
1596009000000|2020-07-29 07:50:00|3227.5|3226.5|3234.5|3233.5|3237|3236.5|3227.5|3226.5|42348
1596009300000|2020-07-29 07:55:00|3234|3233|3228|3227|3236|3235|3227.5|3227|39239
1596009600000|2020-07-29 08:00:00|3228.5|3227.5|3225|3224|3231.5|3231|3218|3217|56591
1596009900000|2020-07-29 08:05:00|3225.5|3224.5|3225|3223.5|3230|3229.5|3221.5|3221|37109
1596010200000|2020-07-29 08:10:00|3224.5|3223|3224|3223|3225.5|3224.5|3220|3219.5|25048
1596010500000|2020-07-29 08:15:00|3224.5|3223.5|3227|3225|3228|3227.5|3222.5|3222|37599
1596010800000|2020-07-29 08:20:00|3227.5|3225.5|3230|3229.5|3232|3230.5|3224.5|3224|58399
1596011100000|2020-07-29 08:25:00|3230.5|3229|3237|3236|3238|3237.5|3230|3229|24093
1596011400000|2020-07-29 08:30:00|3237.5|3235.5|3230|3229|3238|3237|3228.5|3228|68550
1596011700000|2020-07-29 08:35:00|3230.5|3229.5|3216|3215|3233|3232.5|3216|3215|72023
1596012000000|2020-07-29 08:40:00|3216.5|3215.5|3213|3212|3222.5|3221|3213|3212|33028
1596012300000|2020-07-29 08:45:00|3212.5|3211.5|3210|3208.5|3215.5|3214.5|3208.5|3208|37458
1596012600000|2020-07-29 08:50:00|3210.5|3209|3211|3210|3213|3212|3208|3207|59803
1596012900000|2020-07-29 08:55:00|3211.5|3210.5|3222.5|3221.5|3225|3224.5|3211.5|3210.5|76057
1596013200000|2020-07-29 09:00:00|3223|3222|3224|3223|3226.5|3225|3222|3221.5|11022
1596013500000|2020-07-29 09:05:00|3224.5|3223.5|3216.5|3215.5|3224.5|3224|3216|3215.5|10296
1596013800000|2020-07-29 09:10:00|3217|3216|3225|3223.5|3225|3223.5|3216.5|3215.5|35886
1596014100000|2020-07-29 09:15:00|3225.5|3224|3227|3225.5|3228|3227.5|3223|3222|20028
1596014400000|2020-07-29 09:20:00|3226.5|3226|3228.5|3227.5|3231|3230.5|3225.5|3225|36653
1596014700000|2020-07-29 09:25:00|3229|3228|3224.5|3223.5|3229.5|3229|3224|3223.5|26358
1596015000000|2020-07-29 09:30:00|3225|3224|3226|3225.5|3230|3229|3224.5|3224|12888
1596015300000|2020-07-29 09:35:00|3226.5|3226|3229|3228|3230|3229|3226|3225|6666
1596015600000|2020-07-29 09:40:00|3228.5|3227.5|3231.5|3231|3234|3233.5|3228.5|3227.5|12761
1596015900000|2020-07-29 09:45:00|3232|3230.5|3226.5|3225.5|3232|3231|3225|3224|17086
1596016200000|2020-07-29 09:50:00|3227|3226|3226|3225|3227.5|3227|3224.5|3223.5|14967
1596016500000|2020-07-29 09:55:00|3225.5|3225.5|3227|3226.5|3231.5|3230|3225|3224.5|34595
1596016800000|2020-07-29 10:00:00|3227.5|3226|3224.5|3223.5|3228|3227.5|3220.5|3219.5|27254
1596017100000|2020-07-29 10:05:00|3225|3224|3226.5|3225.5|3231|3230.5|3224.5|3224|24104
1596017400000|2020-07-29 10:10:00|3226|3225|3225|3224|3228|3227.5|3224.5|3224|11966
1596017700000|2020-07-29 10:15:00|3225.5|3224.5|3227.5|3226.5|3228.5|3228|3225|3224|14591
1596018000000|2020-07-29 10:20:00|3228|3227|3233.5|3232|3233.5|3232|3227|3226|16993
1596018300000|2020-07-29 10:25:00|3233|3232.5|3237|3236.5|3238|3237.5|3232.5|3232|15451
1596018600000|2020-07-29 10:30:00|3236.5|3236|3239|3238|3239.5|3239|3234.5|3234|12589
1596018900000|2020-07-29 10:35:00|3239.5|3238.5|3241.5|3240.5|3242|3241.5|3237|3236|26262
1596019200000|2020-07-29 10:40:00|3241|3240|3240.5|3239|3244.5|3243.5|3240|3239|23287
1596019500000|2020-07-29 10:45:00|3240|3239.5|3239.5|3238.5|3241|3240.5|3236.5|3235.5|17144
1596019800000|2020-07-29 10:50:00|3239|3239|3235.5|3235|3239.5|3239|3234.5|3234|27113
1596020100000|2020-07-29 10:55:00|3235|3234.5|3233|3232|3236.5|3236|3229.5|3229|42094
1596020400000|2020-07-29 11:00:00|3232.5|3231.5|3232|3231|3238.5|3238|3230.5|3229.5|28795
1596020700000|2020-07-29 11:05:00|3231.5|3230.5|3237|3236|3237|3236.5|3231.5|3230.5|19024
1596021000000|2020-07-29 11:10:00|3237.5|3236.5|3233.5|3232.5|3240|3239.5|3233|3232|34774
1596021300000|2020-07-29 11:15:00|3234|3233|3234.5|3233.5|3235.5|3235|3231|3229.5|24027
1596021600000|2020-07-29 11:20:00|3234|3234|3234.5|3233|3236.5|3235.5|3232|3231|8929
1596021900000|2020-07-29 11:25:00|3234|3232.5|3233.5|3232.5|3235|3234.5|3232|3231.5|9577
1596022200000|2020-07-29 11:30:00|3233|3232|3234.5|3234|3235.5|3235|3228.5|3227.5|20950
1596022500000|2020-07-29 11:35:00|3235|3234.5|3236.5|3236|3237.5|3236.5|3234.5|3234|15996
1596022800000|2020-07-29 11:40:00|3237|3236.5|3233.5|3232.5|3237|3236.5|3231|3230.5|19299
1596023100000|2020-07-29 11:45:00|3233|3233|3235|3234|3236|3235|3231.5|3230.5|20021
1596023400000|2020-07-29 11:50:00|3235.5|3234.5|3234.5|3234|3243.5|3242.5|3233|3232.5|181370
1596023700000|2020-07-29 11:55:00|3235|3233.5|3234|3233|3236|3235|3231|3230.5|21571
1596024000000|2020-07-29 12:00:00|3234.5|3233.5|3235|3234|3235.5|3235|3233|3232|27003
1596024300000|2020-07-29 12:05:00|3235.5|3234.5|3235.5|3234.5|3238.5|3238|3234|3233.5|50511
1596024600000|2020-07-29 12:10:00|3235|3235|3237|3236.5|3239.5|3239|3234|3233.5|23796
1596024900000|2020-07-29 12:15:00|3236.5|3236|3240|3239|3241|3240|3236.5|3236|23600
1596025200000|2020-07-29 12:20:00|3239.5|3239.5|3239|3238|3242|3241|3238|3237.5|39374
1596025500000|2020-07-29 12:25:00|3239.5|3238.5|3235|3234|3241|3240.5|3234.5|3234|43081
1596025800000|2020-07-29 12:30:00|3235.5|3234.5|3233.5|3232.5|3237.5|3237|3233.5|3232.5|12772
1596026100000|2020-07-29 12:35:00|3233|3232|3227|3226|3233.5|3232.5|3225.5|3225|28150
1596026400000|2020-07-29 12:40:00|3227.5|3226.5|3228.5|3228|3231.5|3231|3227|3226.5|18902
1596026700000|2020-07-29 12:45:00|3229|3228.5|3228.5|3227.5|3231|3230.5|3228|3227.5|22704
1596027000000|2020-07-29 12:50:00|3229|3228|3229.5|3229|3230.5|3230|3229|3228|11662
1596027300000|2020-07-29 12:55:00|3229|3228.5|3229.5|3228.5|3230.5|3230|3227|3226|10931
1596027600000|2020-07-29 13:00:00|3229|3229|3230|3229.5|3232|3231.5|3228.5|3228|16870
1596027900000|2020-07-29 13:05:00|3229.5|3229|3225|3224|3229.5|3229|3224|3223.5|22291
1596028200000|2020-07-29 13:10:00|3224.5|3223.5|3230.5|3230|3231.5|3231|3224|3223.5|21827
1596028500000|2020-07-29 13:15:00|3230|3229.5|3231.5|3231|3233|3232.5|3228|3227.5|22862
1596028800000|2020-07-29 13:20:00|3231|3230.5|3233|3232.5|3233.5|3233|3231|3230|98464
1596029100000|2020-07-29 13:25:00|3233.5|3233|3230.5|3229.5|3234|3233.5|3229|3228|37970
1596029400000|2020-07-29 13:30:00|3230|3230|3227.5|3227|3231.5|3231|3222.5|3222|82090
1596029700000|2020-07-29 13:35:00|3228|3227.5|3223.5|3223|3229|3228.5|3222|3221.5|36469
1596030000000|2020-07-29 13:40:00|3224|3223.5|3230|3229|3230.5|3230|3223.5|3223|26412
1596030300000|2020-07-29 13:45:00|3229.5|3228.5|3230|3229|3230.5|3230|3226|3225.5|56678
1596030600000|2020-07-29 13:50:00|3229.5|3229.5|3240.5|3240|3240.5|3240|3229|3228.5|101096
1596030900000|2020-07-29 13:55:00|3240|3239.5|3239|3237.5|3241|3240.5|3237|3236|40548
1596031200000|2020-07-29 14:00:00|3238.5|3237|3228|3227.5|3239|3237.5|3227.5|3227|53120
1596031500000|2020-07-29 14:05:00|3227.5|3227|3232.5|3231.5|3236.5|3236|3226.5|3226|34574
1596031800000|2020-07-29 14:10:00|3232|3232|3234.5|3234|3235|3234|3228.5|3227.5|51856
1596032100000|2020-07-29 14:15:00|3234|3233.5|3238.5|3238|3239.5|3238.5|3233|3232|38443
1596032400000|2020-07-29 14:20:00|3239|3237.5|3236.5|3235.5|3240.5|3240|3233.5|3233|47353
1596032700000|2020-07-29 14:25:00|3236|3236|3235.5|3234.5|3238.5|3237.5|3233.5|3233|41266
1596033000000|2020-07-29 14:30:00|3236|3235|3239|3238.5|3240|3239|3236|3235|52114
1596033300000|2020-07-29 14:35:00|3238.5|3238|3242|3241.5|3242|3241.5|3236.5|3236|264250
1596033600000|2020-07-29 14:40:00|3241.5|3241|3242.5|3241.5|3245|3244.5|3240.5|3240|56316
1596033900000|2020-07-29 14:45:00|3242|3241|3244.5|3244|3247|3246.5|3241|3240.5|61243
1596034200000|2020-07-29 14:50:00|3244|3243.5|3247.5|3246.5|3249|3248.5|3244|3243.5|35764
1596034500000|2020-07-29 14:55:00|3247|3247|3251|3250.5|3252|3251.5|3245|3244.5|63603
1596034800000|2020-07-29 15:00:00|3250.5|3250|3248|3247.5|3250.5|3250|3246.5|3246|89116
1596035100000|2020-07-29 15:05:00|3247.5|3247|3248|3247.5|3249.5|3249|3244.5|3244|98889
1596035400000|2020-07-29 15:10:00|3247.5|3247|3247.5|3247|3249|3248.5|3246|3245.5|52075
1596035700000|2020-07-29 15:15:00|3247|3246.5|3245|3244.5|3247.5|3247|3244|3243.5|64924
1596036000000|2020-07-29 15:20:00|3244.5|3244|3245|3244.5|3247.5|3247|3243|3242.5|74460
1596036300000|2020-07-29 15:25:00|3244.5|3244|3257|3255.5|3261|3259.5|3244.5|3244|254564
1596092400000|2020-07-30 07:00:00|3432.5|3182|3254|3252|3432.5|3256|3213|3182|156684
1596092700000|2020-07-30 07:05:00|3253.5|3252.5|3252|3249.5|3299|3296.5|3247.5|3244.5|155083
1596093000000|2020-07-30 07:10:00|3251.5|3249|3253|3252|3256.5|3255|3245.5|3243|97085
1596093300000|2020-07-30 07:15:00|3252.5|3250.5|3264.5|3261|3265|3264|3244|3241.5|59269
1596093600000|2020-07-30 07:20:00|3264|3261.5|3268|3267|3268|3267|3249.5|3248|92046
1596093900000|2020-07-30 07:25:00|3269|3267.5|3279.5|3278|3283|3282|3266.5|3264.5|90799
1596094200000|2020-07-30 07:30:00|3278.5|3277|3268.5|3266.5|3280|3279|3264.5|3262.5|82304
1596094500000|2020-07-30 07:35:00|3268|3267|3274|3272.5|3280.5|3280|3266.5|3265|75119
1596094800000|2020-07-30 07:40:00|3273|3272|3262.5|3261|3276|3275.5|3262.5|3260.5|52324
1596095100000|2020-07-30 07:45:00|3262|3260.5|3277|3276|3281|3280.5|3261|3260|102747
1596095400000|2020-07-30 07:50:00|3276.5|3275.5|3285|3283.5|3285|3284|3272.5|3271|36387
1596095700000|2020-07-30 07:55:00|3284.5|3284|3291.5|3290.5|3291.5|3290.5|3279|3277.5|51642
1596096000000|2020-07-30 08:00:00|3291|3290|3303.5|3302|3311.5|3310.5|3288|3287|135639
1596096300000|2020-07-30 08:05:00|3303|3302.5|3305.5|3304.5|3310|3309.5|3299|3298.5|50498
1596096600000|2020-07-30 08:10:00|3305|3305|3317|3316|3318.5|3318|3305|3304.5|78124
1596096900000|2020-07-30 08:15:00|3317.5|3316.5|3319|3318|3321|3320.5|3313|3312.5|85342
1596097200000|2020-07-30 08:20:00|3318.5|3317.5|3316|3315|3320|3319.5|3311|3310|88304
1596097500000|2020-07-30 08:25:00|3315.5|3314.5|3305|3304|3317.5|3317|3303.5|3302.5|95183
1596097800000|2020-07-30 08:30:00|3305.5|3304.5|3299.5|3298.5|3307.5|3306.5|3296.5|3295|58399
1596098100000|2020-07-30 08:35:00|3299|3298|3296.5|3295|3301.5|3300.5|3294.5|3293.5|95359
1596098400000|2020-07-30 08:40:00|3296|3294.5|3298.5|3297|3301.5|3301|3295|3294.5|83198
1596098700000|2020-07-30 08:45:00|3298|3297.5|3298.5|3298|3307.5|3306.5|3297|3296|66499
1596099000000|2020-07-30 08:50:00|3298|3297|3294.5|3293|3300.5|3300|3293|3292|58729
1596099300000|2020-07-30 08:55:00|3294|3292.5|3291.5|3290.5|3294.5|3293.5|3287|3286.5|88105
1596099600000|2020-07-30 09:00:00|3292|3291|3275.5|3274.5|3293|3292|3273.5|3272.5|113450
1596099900000|2020-07-30 09:05:00|3275|3274|3280.5|3279|3280.5|3279.5|3273|3272|158305
1596100200000|2020-07-30 09:10:00|3280|3280|3284.5|3283.5|3284.5|3284|3273|3272|88329
1596100500000|2020-07-30 09:15:00|3284|3283|3291.5|3290.5|3291.5|3290.5|3280.5|3279|77727
1596100800000|2020-07-30 09:20:00|3291|3290|3302|3301|3303.5|3302.5|3290|3289.5|38507
1596101100000|2020-07-30 09:25:00|3301.5|3301.5|3294|3293.5|3301.5|3301.5|3290.5|3290|26471
1596101400000|2020-07-30 09:30:00|3293.5|3293|3299.5|3298.5|3306|3305.5|3293|3292.5|101062
1596101700000|2020-07-30 09:35:00|3300|3299|3305|3303.5|3308|3307.5|3300|3298.5|95685
1596102000000|2020-07-30 09:40:00|3304.5|3303|3304|3303|3305|3304.5|3298|3297.5|49452
1596102300000|2020-07-30 09:45:00|3303.5|3302.5|3303.5|3302.5|3304|3303.5|3295|3294.5|57462
1596102600000|2020-07-30 09:50:00|3302.5|3302|3300.5|3299.5|3303.5|3303|3296.5|3295.5|39036
1596102900000|2020-07-30 09:55:00|3300|3300|3294|3292.5|3300|3300|3289|3288.5|40568
1596103200000|2020-07-30 10:00:00|3293.5|3293|3290|3289.5|3299.5|3299|3288.5|3287.5|39963
1596103500000|2020-07-30 10:05:00|3290.5|3290|3287.5|3286|3292|3291.5|3287.5|3286|51632
1596103800000|2020-07-30 10:10:00|3288|3286.5|3279.5|3278.5|3288.5|3287.5|3278.5|3278|71419
1596104100000|2020-07-30 10:15:00|3279|3278|3277.5|3276.5|3281.5|3280|3270|3269|183911
1596104400000|2020-07-30 10:20:00|3277|3276|3286|3285|3288|3287|3275.5|3274.5|33755
1596104700000|2020-07-30 10:25:00|3285.5|3285.5|3278|3276.5|3286.5|3285.5|3276|3275|16898
1596105000000|2020-07-30 10:30:00|3277.5|3276|3274.5|3273.5|3277.5|3276|3270|3269|33738
1596105300000|2020-07-30 10:35:00|3274|3273|3271|3270|3274.5|3274|3268|3267|29389
1596105600000|2020-07-30 10:40:00|3271.5|3270.5|3267.5|3266.5|3271.5|3271|3265.5|3264.5|45491
1596105900000|2020-07-30 10:45:00|3267|3266|3265|3263.5|3272.5|3272|3264|3263|51835
1596106200000|2020-07-30 10:50:00|3264.5|3263|3268.5|3267.5|3270.5|3270|3262.5|3262|81582
1596106500000|2020-07-30 10:55:00|3269|3268|3281.5|3280.5|3282|3281|3267.5|3265.5|120435
1596106800000|2020-07-30 11:00:00|3281|3280|3290.5|3289.5|3290.5|3290|3278|3277.5|57568
1596107100000|2020-07-30 11:05:00|3291|3290|3298.5|3297.5|3300.5|3300|3291|3289.5|157786
1596107400000|2020-07-30 11:10:00|3298|3297|3300|3299|3303|3302.5|3296.5|3295.5|81222
1596107700000|2020-07-30 11:15:00|3299.5|3299.5|3299.5|3298.5|3304|3303|3292.5|3292|69779
1596108000000|2020-07-30 11:20:00|3300|3299|3297|3296|3301.5|3301|3295.5|3294.5|50850
1596108300000|2020-07-30 11:25:00|3297.5|3296.5|3292|3291|3301|3300|3291|3290.5|43273
1596108600000|2020-07-30 11:30:00|3291.5|3290.5|3282.5|3281.5|3296.5|3296|3280.5|3280|74846
1596108900000|2020-07-30 11:35:00|3282|3281|3279|3278|3282|3281|3277|3275.5|22939
1596109200000|2020-07-30 11:40:00|3278.5|3277.5|3273.5|3272.5|3282.5|3282|3271.5|3270.5|45615
1596109500000|2020-07-30 11:45:00|3274.5|3273|3284|3283.5|3287|3286.5|3272.5|3272|41431
1596109800000|2020-07-30 11:50:00|3284.5|3284|3292.5|3291.5|3294.5|3293|3284|3283.5|29480
1596110100000|2020-07-30 11:55:00|3293|3292|3282|3281.5|3293|3292.5|3279|3278|48453
1596110400000|2020-07-30 12:00:00|3283|3282|3281.5|3281|3283.5|3282.5|3277|3276.5|28603
1596110700000|2020-07-30 12:05:00|3281|3280.5|3285|3283.5|3286|3284.5|3277|3276|32378
1596111000000|2020-07-30 12:10:00|3284.5|3284|3285|3284.5|3285|3284.5|3279.5|3278|30399
1596111300000|2020-07-30 12:15:00|3285.5|3285|3286|3284.5|3287.5|3286|3282|3281|17127
1596111600000|2020-07-30 12:20:00|3285.5|3284|3273|3272.5|3285.5|3285|3273|3272.5|26084
1596111900000|2020-07-30 12:25:00|3273.5|3273|3282.5|3281.5|3282.5|3281.5|3273|3272.5|16880
1596112200000|2020-07-30 12:30:00|3282|3280.5|3279|3278|3284.5|3283.5|3271|3270|49670
1596112500000|2020-07-30 12:35:00|3279.5|3278.5|3281.5|3281|3283.5|3283|3277|3276|35115
1596112800000|2020-07-30 12:40:00|3281|3280.5|3280.5|3280|3283.5|3283|3278|3277.5|46418
1596113100000|2020-07-30 12:45:00|3280|3279.5|3278.5|3277.5|3286.5|3286|3278|3277|36781
1596113400000|2020-07-30 12:50:00|3278|3277|3267.5|3266|3278.5|3277|3262|3261.5|42194
1596113700000|2020-07-30 12:55:00|3268|3266.5|3259.5|3258|3270|3269|3259|3258|35514
1596114000000|2020-07-30 13:00:00|3259|3258.5|3268|3266|3269.5|3268|3253|3252|71985
1596114300000|2020-07-30 13:05:00|3268.5|3266.5|3258.5|3257.5|3269|3268|3258|3257.5|37681
1596114600000|2020-07-30 13:10:00|3259|3258|3254|3253|3260.5|3259.5|3250.5|3250|52238
1596114900000|2020-07-30 13:15:00|3253.5|3252.5|3260.5|3259.5|3261.5|3260.5|3252.5|3251|31180
1596115200000|2020-07-30 13:20:00|3260|3259|3264|3263|3264.5|3264|3258|3257.5|70253
1596115500000|2020-07-30 13:25:00|3263.5|3263.5|3265.5|3264.5|3269|3268.5|3261|3259.5|84473
1596115800000|2020-07-30 13:30:00|3265|3264|3263.5|3262.5|3272|3271|3259.5|3258.5|132575
1596116100000|2020-07-30 13:35:00|3263|3262|3244.5|3243|3266.5|3265.5|3241|3240|122173
1596116400000|2020-07-30 13:40:00|3244|3243.5|3228.5|3228|3249|3248|3226.5|3225.5|89879
1596116700000|2020-07-30 13:45:00|3228|3227.5|3226.5|3225.5|3235|3234|3220.5|3220|158510
1596117000000|2020-07-30 13:50:00|3225.5|3225|3204.5|3204|3226.5|3225.5|3204.5|3204|109799
1596117300000|2020-07-30 13:55:00|3205|3204.5|3190|3188.5|3206|3204.5|3182.5|3181.5|243626
1596117600000|2020-07-30 14:00:00|3189.5|3188|3200|3199|3201|3200|3185.5|3184|165593
1596117900000|2020-07-30 14:05:00|3200.5|3199.5|3195|3193.5|3200.5|3200|3187|3185.5|96669
1596118200000|2020-07-30 14:10:00|3195.5|3194|3190|3188.5|3200.5|3199.5|3189|3188|129167
1596118500000|2020-07-30 14:15:00|3189.5|3188|3179|3178|3196|3195|3177|3176|142839
1596118800000|2020-07-30 14:20:00|3178.5|3177.5|3193.5|3192.5|3193.5|3193|3171|3170|113165
1596119100000|2020-07-30 14:25:00|3193|3193|3190|3188.5|3194|3193.5|3182|3181|125845
1596119400000|2020-07-30 14:30:00|3189|3188|3193.5|3192.5|3195.5|3194.5|3183|3182.5|83654
1596119700000|2020-07-30 14:35:00|3194|3193|3197.5|3196|3198.5|3198|3184.5|3183.5|128849
1596120000000|2020-07-30 14:40:00|3197|3196.5|3192.5|3191.5|3198|3197|3190.5|3189.5|84649
1596120300000|2020-07-30 14:45:00|3193|3192|3180|3179|3195.5|3195|3180|3179|97301
1596120600000|2020-07-30 14:50:00|3179.5|3178.5|3178|3177|3181|3180|3173|3172|103985
1596120900000|2020-07-30 14:55:00|3178.5|3177.5|3189.5|3189|3190|3189|3176|3175.5|165332
1596121200000|2020-07-30 15:00:00|3190|3188.5|3199|3197.5|3201|3200|3189|3188.5|129182
1596121500000|2020-07-30 15:05:00|3199.5|3198|3204.5|3204|3205.5|3205|3197|3196|117924
1596121800000|2020-07-30 15:10:00|3205|3204.5|3196|3195|3205.5|3204.5|3195.5|3195|138356
1596122100000|2020-07-30 15:15:00|3196.5|3195.5|3205|3204|3205|3204.5|3191|3190.5|124099
1596122400000|2020-07-30 15:20:00|3205.5|3204.5|3201|3200|3215|3214.5|3200|3199|214767
1596122700000|2020-07-30 15:25:00|3200.5|3200.5|3191.5|3190.5|3206|3205|3191.5|3190|116714
1596178800000|2020-07-31 07:00:00|4522|3172|3203.5|3200|4522|3231.5|3201.5|3172|163922
1596179100000|2020-07-31 07:05:00|3203|3201|3216.5|3214|3227|3225.5|3199.5|3197|87930
1596179400000|2020-07-31 07:10:00|3217|3215|3220.5|3219.5|3224.5|3222.5|3207|3205.5|85058
1596179700000|2020-07-31 07:15:00|3220|3219|3226|3224.5|3226|3225|3212.5|3210.5|65370
1596180000000|2020-07-31 07:20:00|3225.5|3224|3241|3240|3241|3240.5|3221|3219.5|99667
1596180300000|2020-07-31 07:25:00|3241.5|3240.5|3230|3229|3241.5|3241|3229|3227.5|137766
1596180600000|2020-07-31 07:30:00|3230.5|3229.5|3229.5|3228|3237|3236|3226|3225|97544
1596180900000|2020-07-31 07:35:00|3229|3228.5|3244.5|3243|3246|3245|3226.5|3225.5|81653
1596181200000|2020-07-31 07:40:00|3245|3243.5|3258|3257.5|3259|3258|3244.5|3243.5|70202
1596181500000|2020-07-31 07:45:00|3258.5|3257|3245.5|3244.5|3260.5|3260|3245|3244.5|44252
1596181800000|2020-07-31 07:50:00|3246|3245|3240|3239|3249.5|3249|3238|3237|44428
1596182100000|2020-07-31 07:55:00|3240.5|3239.5|3243.5|3243|3245|3244.5|3235.5|3235|35629
1596182400000|2020-07-31 08:00:00|3244|3243.5|3241|3240.5|3245.5|3245|3239|3238|50243
1596182700000|2020-07-31 08:05:00|3241.5|3240|3228|3227|3243|3242.5|3227.5|3227|54534
1596183000000|2020-07-31 08:10:00|3228.5|3227.5|3225|3224|3229.5|3229|3223|3222|34319
1596183300000|2020-07-31 08:15:00|3224.5|3223.5|3217.5|3216.5|3224.5|3223.5|3215.5|3214.5|41698
1596183600000|2020-07-31 08:20:00|3218|3217|3220.5|3219.5|3221.5|3220.5|3213.5|3213|27444
1596183900000|2020-07-31 08:25:00|3220|3219|3220|3219.5|3226.5|3225.5|3216.5|3216|58316
1596184200000|2020-07-31 08:30:00|3220.5|3220|3219|3218|3224|3223.5|3214.5|3214|48696
1596184500000|2020-07-31 08:35:00|3218.5|3217.5|3231|3230|3239.5|3239|3215|3214|94588
1596184800000|2020-07-31 08:40:00|3231.5|3229.5|3234.5|3233.5|3235.5|3235|3231|3229.5|41547
1596185100000|2020-07-31 08:45:00|3234|3233|3228|3226.5|3234.5|3233.5|3224|3223.5|31004
1596185400000|2020-07-31 08:50:00|3227.5|3227|3219|3218.5|3228.5|3228|3217|3216|32948
1596185700000|2020-07-31 08:55:00|3218.5|3218|3222|3221|3223|3222|3217.5|3216.5|25246
1596186000000|2020-07-31 09:00:00|3221.5|3220.5|3213|3212|3221.5|3220.5|3211|3210|49395
1596186300000|2020-07-31 09:05:00|3212.5|3211.5|3220.5|3219.5|3222.5|3222|3211.5|3211|38629
1596186600000|2020-07-31 09:10:00|3221|3220|3216|3215|3222.5|3221.5|3215.5|3215|33093
1596186900000|2020-07-31 09:15:00|3215.5|3215.5|3212.5|3211.5|3220|3219.5|3211|3210|34522
1596187200000|2020-07-31 09:20:00|3212|3211|3206|3205|3212.5|3211.5|3204|3203.5|67435
1596187500000|2020-07-31 09:25:00|3205.5|3205.5|3211|3209.5|3211.5|3210.5|3202.5|3201.5|32174
1596187800000|2020-07-31 09:30:00|3210.5|3209|3206|3205|3213.5|3212.5|3205.5|3205|83637
1596188100000|2020-07-31 09:35:00|3207.5|3205.5|3205|3204.5|3212|3211|3202.5|3201.5|40687
1596188400000|2020-07-31 09:40:00|3204.5|3204|3201|3200.5|3208|3207|3199.5|3199|62370
1596188700000|2020-07-31 09:45:00|3201.5|3201|3201.5|3201|3205.5|3204.5|3197|3196.5|46009
1596189000000|2020-07-31 09:50:00|3201|3200.5|3191.5|3191|3201.5|3200.5|3190.5|3190|136896
1596189300000|2020-07-31 09:55:00|3192|3191.5|3185.5|3185|3195.5|3194.5|3185|3184.5|88736
1596189600000|2020-07-31 10:00:00|3185|3184.5|3190.5|3189.5|3196|3195|3185|3184|27916
1596189900000|2020-07-31 10:05:00|3191|3190|3194|3192.5|3195|3194.5|3188.5|3187.5|21241
1596190200000|2020-07-31 10:10:00|3193.5|3192|3188.5|3187.5|3196|3195.5|3187|3186.5|23133
1596190500000|2020-07-31 10:15:00|3188|3188|3186|3184.5|3191.5|3190|3183|3182|41824
1596190800000|2020-07-31 10:20:00|3186.5|3185|3192|3191|3192|3191.5|3184|3183.5|25192
1596191100000|2020-07-31 10:25:00|3191.5|3190.5|3193|3192.5|3194.5|3193.5|3188|3187.5|69195
1596191400000|2020-07-31 10:30:00|3193.5|3193|3193.5|3192|3198.5|3197.5|3188.5|3187.5|38754
1596191700000|2020-07-31 10:35:00|3193|3192.5|3192.5|3191|3195|3194|3187|3186.5|49924
1596192000000|2020-07-31 10:40:00|3192|3191.5|3192|3191|3198|3197|3189.5|3189|30990
1596192300000|2020-07-31 10:45:00|3191.5|3190.5|3188|3187|3192.5|3191|3185|3184|32254
1596192600000|2020-07-31 10:50:00|3187.5|3186.5|3184.5|3183|3188|3187.5|3182.5|3182|42196
1596192900000|2020-07-31 10:55:00|3184|3183.5|3185.5|3184.5|3189.5|3189|3181.5|3181|58076
1596193200000|2020-07-31 11:00:00|3186|3185|3182.5|3181.5|3190|3189.5|3182|3181|38691
1596193500000|2020-07-31 11:05:00|3183|3182|3182|3181|3186.5|3186|3181.5|3181|21863
1596193800000|2020-07-31 11:10:00|3181.5|3180.5|3182|3180.5|3184.5|3184|3179|3178|33424
1596194100000|2020-07-31 11:15:00|3182.5|3181|3187.5|3186.5|3187.5|3187|3181|3180.5|22622
1596194400000|2020-07-31 11:20:00|3187|3187|3188.5|3187.5|3191.5|3190.5|3185.5|3185|47272
1596194700000|2020-07-31 11:25:00|3188|3186.5|3187.5|3186.5|3189|3188|3183|3182|24680
1596195000000|2020-07-31 11:30:00|3187|3186|3183|3182|3190|3189|3182.5|3182|31549
1596195300000|2020-07-31 11:35:00|3183.5|3182.5|3182.5|3181.5|3185.5|3184.5|3181|3180.5|50560
1596195600000|2020-07-31 11:40:00|3182|3181|3180.5|3180|3185|3184|3179.5|3179|24214
1596195900000|2020-07-31 11:45:00|3180|3179.5|3178|3177|3180.5|3180|3176|3175.5|27393
1596196200000|2020-07-31 11:50:00|3178.5|3177.5|3177|3176.5|3180|3179|3175|3174.5|33182
1596196500000|2020-07-31 11:55:00|3177.5|3176|3181.5|3181|3182|3181|3177.5|3176|32707
1596196800000|2020-07-31 12:00:00|3181|3180.5|3180.5|3179.5|3184.5|3184|3177|3176.5|38557
1596197100000|2020-07-31 12:05:00|3180|3179|3176|3175|3180.5|3179.5|3174.5|3174|28780
1596197400000|2020-07-31 12:10:00|3176.5|3175.5|3175.5|3174.5|3177.5|3176.5|3172|3171.5|23275
1596197700000|2020-07-31 12:15:00|3175|3174|3179|3178|3181.5|3180.5|3174|3173|20941
1596198000000|2020-07-31 12:20:00|3179.5|3178.5|3174.5|3174|3181|3180|3173|3172.5|30559
1596198300000|2020-07-31 12:25:00|3174|3173.5|3177.5|3176.5|3178|3177.5|3171.5|3171|22079
1596198600000|2020-07-31 12:30:00|3177|3176|3174.5|3174|3179|3178|3173|3172.5|52892
1596198900000|2020-07-31 12:35:00|3175|3173.5|3167|3166|3175|3173.5|3166.5|3166|39170
1596199200000|2020-07-31 12:40:00|3166.5|3165.5|3169|3168.5|3169.5|3168.5|3165.5|3165|26828
1596199500000|2020-07-31 12:45:00|3168.5|3168|3169.5|3168.5|3171|3169.5|3168|3167|22412
1596199800000|2020-07-31 12:50:00|3170|3169|3171.5|3170|3172.5|3171.5|3168|3167|27424
1596200100000|2020-07-31 12:55:00|3171|3169.5|3166.5|3165.5|3173.5|3172.5|3165.5|3165|26015
1596200400000|2020-07-31 13:00:00|3167|3166|3164|3163|3168|3167.5|3162.5|3162|53969
1596200700000|2020-07-31 13:05:00|3164.5|3163.5|3176|3175|3177|3176|3164|3163|47694
1596201000000|2020-07-31 13:10:00|3175.5|3174.5|3178.5|3177.5|3181|3180|3174|3173.5|37167
1596201300000|2020-07-31 13:15:00|3178|3177|3176.5|3175.5|3180|3179.5|3175|3174.5|51045
1596201600000|2020-07-31 13:20:00|3176|3175|3175.5|3174.5|3179|3178.5|3171|3170|78090
1596201900000|2020-07-31 13:25:00|3175|3174|3172|3171|3175|3174|3170.5|3170|62751
1596202200000|2020-07-31 13:30:00|3171.5|3170.5|3168.5|3167.5|3174.5|3173.5|3161|3160.5|212153
1596202500000|2020-07-31 13:35:00|3169|3168|3166|3165.5|3173.5|3173|3165|3164.5|90207
1596202800000|2020-07-31 13:40:00|3166.5|3165|3161.5|3160.5|3170|3169.5|3160.5|3160|99495
1596203100000|2020-07-31 13:45:00|3161|3160|3162|3161|3169|3168.5|3159.5|3158.5|88589
1596203400000|2020-07-31 13:50:00|3162.5|3160.5|3167.5|3167|3168.5|3167.5|3157.5|3157|95775
1596203700000|2020-07-31 13:55:00|3167|3166.5|3166|3165|3167.5|3167|3162|3161|48300
1596204000000|2020-07-31 14:00:00|3165.5|3165.5|3157|3156|3167|3166.5|3155|3154.5|60109
1596204300000|2020-07-31 14:05:00|3156.5|3156.5|3153|3152|3159|3158|3152.5|3152|73227
1596204600000|2020-07-31 14:10:00|3152.5|3151.5|3143|3142|3153|3151.5|3140.5|3140|165117
1596204900000|2020-07-31 14:15:00|3142.5|3141.5|3137.5|3136.5|3146|3145|3136|3135.5|104221
1596205200000|2020-07-31 14:20:00|3138|3136|3135.5|3135|3139|3138.5|3129.5|3129|114952
1596205500000|2020-07-31 14:25:00|3135|3134.5|3132|3131.5|3135.5|3135|3128|3127.5|103135
1596205800000|2020-07-31 14:30:00|3132.5|3132|3124.5|3124|3132.5|3132|3124|3123.5|87335
1596206100000|2020-07-31 14:35:00|3125|3124.5|3132|3131|3132.5|3132|3124|3123.5|141462
1596206400000|2020-07-31 14:40:00|3131.5|3130.5|3123|3122|3132|3130.5|3120.5|3120|101080
1596206700000|2020-07-31 14:45:00|3122.5|3122.5|3126.5|3125.5|3127.5|3127|3121|3120.5|119655
1596207000000|2020-07-31 14:50:00|3127|3126|3122.5|3121.5|3133|3132|3120.5|3120|133100
1596207300000|2020-07-31 14:55:00|3123|3122|3130|3129|3131.5|3130.5|3120.5|3120|149045
1596207600000|2020-07-31 15:00:00|3129.5|3128.5|3124|3123.5|3133|3132.5|3122.5|3122|117457
1596207900000|2020-07-31 15:05:00|3123.5|3123|3121|3120.5|3126.5|3126|3121|3120.5|113859
1596208200000|2020-07-31 15:10:00|3121.5|3121|3128|3127.5|3128.5|3128|3119|3118.5|172594
1596208500000|2020-07-31 15:15:00|3127.5|3127|3143|3142|3143.5|3142.5|3124.5|3124|175244
1596208800000|2020-07-31 15:20:00|3142.5|3141.5|3134.5|3134|3144.5|3143.5|3132|3131|178141
1596209100000|2020-07-31 15:25:00|3135|3133.5|3141.5|3140|3143|3142.5|3131|3130.5|217212
1596438000000|2020-08-03 07:00:00|3208|3122.5|3170|3169|3208|3185|3155.5|3122.5|110628
1596438300000|2020-08-03 07:05:00|3170.5|3169.5|3179|3177.5|3180.5|3179|3158.5|3158|168972
1596438600000|2020-08-03 07:10:00|3179.5|3178|3174|3173.5|3187|3186.5|3168|3167|184473
1596438900000|2020-08-03 07:15:00|3174.5|3172.5|3183|3181.5|3186|3184.5|3169|3168.5|185392
1596439200000|2020-08-03 07:20:00|3182.5|3181|3187|3186|3188.5|3187.5|3177|3176|89891
1596439500000|2020-08-03 07:25:00|3187.5|3186.5|3175|3173.5|3188.5|3186.5|3174|3173|120022
1596439800000|2020-08-03 07:30:00|3174.5|3174|3170|3168.5|3176|3174.5|3168|3167|92623
1596440100000|2020-08-03 07:35:00|3170.5|3169|3165|3164|3176|3174.5|3162|3161|82397
1596440400000|2020-08-03 07:40:00|3164.5|3163.5|3157.5|3155.5|3170|3169|3157|3155.5|28379
1596440700000|2020-08-03 07:45:00|3157|3155|3164.5|3163|3165|3164|3149.5|3149|50900
1596441000000|2020-08-03 07:50:00|3164|3163.5|3169.5|3169|3169.5|3169|3162|3160.5|26932
1596441300000|2020-08-03 07:55:00|3170|3168.5|3180.5|3179|3181|3180|3169.5|3168.5|53657
1596441600000|2020-08-03 08:00:00|3181|3179.5|3189|3188|3190.5|3190|3174|3173|59883
1596441900000|2020-08-03 08:05:00|3188.5|3188.5|3183.5|3182|3189.5|3188.5|3176|3175|84085
1596442200000|2020-08-03 08:10:00|3184|3182.5|3179.5|3179|3187|3186.5|3176|3175.5|49708
1596442500000|2020-08-03 08:15:00|3180|3179.5|3178.5|3177.5|3183.5|3182.5|3172|3171|64983
1596442800000|2020-08-03 08:20:00|3178|3177|3175|3174|3181.5|3181|3172.5|3172|35328
1596443100000|2020-08-03 08:25:00|3174.5|3174.5|3174|3172.5|3176.5|3176|3171.5|3170.5|37679
1596443400000|2020-08-03 08:30:00|3174.5|3173|3164|3163|3175.5|3175|3163.5|3162.5|45617
1596443700000|2020-08-03 08:35:00|3164.5|3163.5|3152.5|3151.5|3166|3165|3151|3150.5|81728
1596444000000|2020-08-03 08:40:00|3152|3152|3165|3164.5|3165.5|3165|3149.5|3149|72896
1596444300000|2020-08-03 08:45:00|3164.5|3164|3161.5|3160|3168|3167|3158.5|3157.5|32074
1596444600000|2020-08-03 08:50:00|3162|3160.5|3165|3164.5|3166.5|3166|3160.5|3160|17603
1596444900000|2020-08-03 08:55:00|3165.5|3165|3167|3166|3169|3168.5|3164.5|3164|25678
1596445200000|2020-08-03 09:00:00|3167.5|3166.5|3172|3171.5|3174|3173.5|3166|3165.5|19394
1596445500000|2020-08-03 09:05:00|3171.5|3171|3169|3168|3173|3172|3166|3165|50346
1596445800000|2020-08-03 09:10:00|3168.5|3167.5|3169|3168|3173|3172|3167|3166|30599
1596446100000|2020-08-03 09:15:00|3169.5|3168.5|3175|3174|3176.5|3175.5|3169.5|3168.5|57585
1596446400000|2020-08-03 09:20:00|3175.5|3174.5|3174|3173|3176|3175.5|3172.5|3172|49741
1596446700000|2020-08-03 09:25:00|3174.5|3173.5|3175|3174.5|3179.5|3178.5|3173.5|3173|25056
1596447000000|2020-08-03 09:30:00|3175.5|3175|3173|3172|3178.5|3177.5|3172.5|3172|45719
1596447300000|2020-08-03 09:35:00|3173.5|3172.5|3178.5|3177.5|3179.5|3179|3173|3172.5|32124
1596447600000|2020-08-03 09:40:00|3177.5|3177|3178.5|3177.5|3178.5|3177.5|3174|3173|16808
1596447900000|2020-08-03 09:45:00|3179|3178|3177|3176|3182|3181.5|3176|3175|35947
1596448200000|2020-08-03 09:50:00|3176.5|3175.5|3177.5|3176.5|3179|3178.5|3176.5|3175.5|35442
1596448500000|2020-08-03 09:55:00|3178|3177|3183|3182|3183.5|3183|3177.5|3176.5|31559
1596448800000|2020-08-03 10:00:00|3183.5|3182.5|3178.5|3178|3183.5|3183|3177|3176|33847
1596449100000|2020-08-03 10:05:00|3179|3178.5|3179|3178.5|3181.5|3180.5|3178|3177.5|22340
1596449400000|2020-08-03 10:10:00|3179.5|3178|3184.5|3183.5|3185|3184.5|3179|3178|26827
1596449700000|2020-08-03 10:15:00|3185|3184|3184|3183|3187|3186|3181.5|3181|34385
1596450000000|2020-08-03 10:20:00|3184.5|3183.5|3203|3202|3204.5|3204|3184|3183|64584
1596450300000|2020-08-03 10:25:00|3202.5|3201.5|3199.5|3198.5|3205.5|3205|3199|3198.5|45839
1596450600000|2020-08-03 10:30:00|3199|3198|3192.5|3191.5|3202|3200.5|3191|3190.5|34855
1596450900000|2020-08-03 10:35:00|3193|3191|3194|3192.5|3200|3199.5|3192.5|3191|52562
1596451200000|2020-08-03 10:40:00|3193.5|3193|3202.5|3201|3204|3203|3193.5|3193|36719
1596451500000|2020-08-03 10:45:00|3202|3201.5|3203.5|3202.5|3206|3205|3201.5|3201|31223
1596451800000|2020-08-03 10:50:00|3204|3203|3206.5|3206|3209|3208|3202.5|3202|40417
1596452100000|2020-08-03 10:55:00|3207|3206.5|3204|3203|3207.5|3206.5|3202|3201.5|42671
1596452400000|2020-08-03 11:00:00|3204.5|3203.5|3206.5|3205|3208.5|3208|3204|3203|21087
1596452700000|2020-08-03 11:05:00|3206|3205.5|3208.5|3207|3210|3209.5|3205.5|3204|28507
1596453000000|2020-08-03 11:10:00|3208|3206.5|3205|3204|3210.5|3210|3202|3201.5|56243
1596453300000|2020-08-03 11:15:00|3205.5|3204.5|3203|3202|3207.5|3207|3202|3201.5|42232
1596453600000|2020-08-03 11:20:00|3202.5|3201.5|3202.5|3201.5|3208.5|3208|3201|3200.5|44127
1596453900000|2020-08-03 11:25:00|3203|3202|3209|3208|3210|3209|3202|3201.5|36216
1596454200000|2020-08-03 11:30:00|3208.5|3207.5|3211.5|3210|3211.5|3211|3205|3204.5|24952
1596454500000|2020-08-03 11:35:00|3212|3210.5|3219|3218|3219|3218.5|3211|3210.5|31665
1596454800000|2020-08-03 11:40:00|3218.5|3217.5|3217|3215.5|3221.5|3220|3216|3215|25778
1596455100000|2020-08-03 11:45:00|3217.5|3216|3211.5|3210.5|3217.5|3216.5|3210.5|3209.5|19267
1596455400000|2020-08-03 11:50:00|3211|3211|3223|3222|3223|3222|3211|3210.5|40978
1596455700000|2020-08-03 11:55:00|3222.5|3221.5|3222|3221|3223|3222.5|3220.5|3220|135304
1596456000000|2020-08-03 12:00:00|3222.5|3221.5|3229.5|3228.5|3230|3229.5|3221.5|3221|47230
1596456300000|2020-08-03 12:05:00|3230|3229|3229.5|3228|3233|3232|3228|3227.5|46958
1596456600000|2020-08-03 12:10:00|3229|3227.5|3224.5|3223.5|3230|3229.5|3223.5|3223|16051
1596456900000|2020-08-03 12:15:00|3225|3224|3223.5|3222.5|3228|3226.5|3221|3220.5|38790
1596457200000|2020-08-03 12:20:00|3223|3222|3223|3222|3225.5|3224.5|3221|3220.5|47255
1596457500000|2020-08-03 12:25:00|3222.5|3222.5|3222|3221|3225.5|3225|3221|3220|45024
1596457800000|2020-08-03 12:30:00|3221.5|3220.5|3215|3214|3225|3224|3215|3214|68947
1596458100000|2020-08-03 12:35:00|3214.5|3213.5|3216|3215.5|3216.5|3215.5|3212.5|3212|37676
1596458400000|2020-08-03 12:40:00|3216.5|3216|3214.5|3213.5|3218|3217.5|3213.5|3213|21881
1596458700000|2020-08-03 12:45:00|3215|3214|3218|3217|3220|3219|3215|3214|24013
1596459000000|2020-08-03 12:50:00|3217.5|3217.5|3221|3220.5|3222|3221.5|3217.5|3217|18991
1596459300000|2020-08-03 12:55:00|3220.5|3220|3220.5|3220|3225|3224.5|3218.5|3218|39548
1596459600000|2020-08-03 13:00:00|3221|3220.5|3223|3222|3225|3224.5|3220.5|3220|51581
1596459900000|2020-08-03 13:05:00|3223.5|3222.5|3222|3221|3224|3223.5|3218|3217.5|35094
1596460200000|2020-08-03 13:10:00|3221.5|3221.5|3226|3225|3227|3226|3221.5|3221|60288
1596460500000|2020-08-03 13:15:00|3226.5|3225.5|3229|3228|3230.5|3229.5|3226.5|3225|50897
1596460800000|2020-08-03 13:20:00|3228.5|3227.5|3233|3232|3234.5|3233.5|3228|3227.5|49020
1596461100000|2020-08-03 13:25:00|3232.5|3231.5|3230.5|3229.5|3234|3233.5|3229.5|3228.5|52004
1596461400000|2020-08-03 13:30:00|3230|3229|3227|3226.5|3230|3229.5|3223|3222.5|133072
1596461700000|2020-08-03 13:35:00|3227.5|3227|3224|3223.5|3232|3231.5|3223.5|3223|122149
1596462000000|2020-08-03 13:40:00|3224.5|3224|3225.5|3224.5|3225.5|3224.5|3221|3220.5|64582
1596462300000|2020-08-03 13:45:00|3226|3225|3227.5|3227|3233|3232.5|3225.5|3224.5|115968
1596462600000|2020-08-03 13:50:00|3228|3227.5|3228.5|3228|3230.5|3230|3224|3223.5|93226
1596462900000|2020-08-03 13:55:00|3229|3228.5|3228.5|3227.5|3231.5|3231|3224.5|3224|65461
1596463200000|2020-08-03 14:00:00|3228|3227|3237|3236.5|3238|3237.5|3227|3226.5|354271
1596463500000|2020-08-03 14:05:00|3236.5|3236|3250|3249.5|3251|3250.5|3236.5|3236|99725
1596463800000|2020-08-03 14:10:00|3250.5|3250|3260.5|3259.5|3261|3260|3250.5|3249.5|104664
1596464100000|2020-08-03 14:15:00|3261|3260|3259|3258|3265|3263.5|3258|3257.5|63140
1596464400000|2020-08-03 14:20:00|3259.5|3258.5|3247|3246|3259.5|3258.5|3245.5|3245|73768
1596464700000|2020-08-03 14:25:00|3247.5|3246.5|3246|3245|3249|3248.5|3244|3243.5|77310
1596465000000|2020-08-03 14:30:00|3246.5|3245.5|3256|3255|3256.5|3256|3246.5|3245|226108
1596465300000|2020-08-03 14:35:00|3255.5|3255.5|3257|3256|3258|3257.5|3253|3252.5|112741
1596465600000|2020-08-03 14:40:00|3256.5|3256.5|3254|3253|3261.5|3260.5|3254|3253|88677
1596465900000|2020-08-03 14:45:00|3253.5|3252.5|3246|3245|3255|3254|3243|3242.5|116521
1596466200000|2020-08-03 14:50:00|3245.5|3245.5|3247|3246|3249|3248.5|3244.5|3243.5|60247
1596466500000|2020-08-03 14:55:00|3246.5|3246.5|3248.5|3247.5|3250|3249.5|3246|3245.5|85809
1596466800000|2020-08-03 15:00:00|3248|3248|3254|3252.5|3254.5|3254|3248|3247.5|129494
1596467100000|2020-08-03 15:05:00|3254.5|3253|3251|3250|3255.5|3255|3247|3246.5|142168
1596467400000|2020-08-03 15:10:00|3250.5|3249.5|3237.5|3237|3252.5|3251.5|3235.5|3235|134431
1596467700000|2020-08-03 15:15:00|3238|3237.5|3249.5|3249|3249.5|3249|3238|3237|95198
1596468000000|2020-08-03 15:20:00|3249|3248.5|3249.5|3249|3254.5|3254|3246|3245.5|66274
1596468300000|2020-08-03 15:25:00|3249|3248.5|3254|3253|3254|3253|3246.5|3246|131763
1596524400000|2020-08-04 07:00:00|3297.5|3129|3288.5|3287.5|3297.5|3290|3270.5|3129|117508
1596524700000|2020-08-04 07:05:00|3290|3288|3310.5|3309.5|3311.5|3311|3281.5|3280|139075
1596525000000|2020-08-04 07:10:00|3310|3309|3316.5|3315.5|3318|3317|3300.5|3300|111293
1596525300000|2020-08-04 07:15:00|3317|3316|3329.5|3328|3330|3328.5|3313.5|3312.5|90230
1596525600000|2020-08-04 07:20:00|3330|3328.5|3318.5|3317.5|3334.5|3334|3311.5|3310.5|111891
1596525900000|2020-08-04 07:25:00|3318|3317|3319|3317.5|3321.5|3320|3310|3308.5|54563
1596526200000|2020-08-04 07:30:00|3318.5|3317|3335.5|3334.5|3335.5|3334.5|3315|3314|66923
1596526500000|2020-08-04 07:35:00|3335|3334|3336|3334.5|3341|3340|3330|3328.5|65566
1596526800000|2020-08-04 07:40:00|3335|3334|3328|3327|3336|3335.5|3326|3325|41963
1596527100000|2020-08-04 07:45:00|3327.5|3326.5|3323.5|3322.5|3329.5|3329|3317.5|3316|50874
1596527400000|2020-08-04 07:50:00|3323|3322|3308|3307|3323.5|3322.5|3306|3305.5|73691
1596527700000|2020-08-04 07:55:00|3307.5|3306.5|3305.5|3304.5|3312|3311.5|3300.5|3300|108135
1596528000000|2020-08-04 08:00:00|3305|3304|3302|3301|3310|3309|3301.5|3301|48665
1596528300000|2020-08-04 08:05:00|3301.5|3300.5|3297|3295.5|3302|3301|3283|3282|97676
1596528600000|2020-08-04 08:10:00|3297.5|3296|3297.5|3296|3299.5|3298.5|3292.5|3292|44803
1596528900000|2020-08-04 08:15:00|3297|3296.5|3302.5|3301.5|3305.5|3304.5|3297|3296.5|39532
1596529200000|2020-08-04 08:20:00|3302|3301|3305.5|3304.5|3307|3306.5|3298.5|3297.5|50721
1596529500000|2020-08-04 08:25:00|3306|3305|3316.5|3315.5|3318|3317.5|3302.5|3301.5|74320
1596529800000|2020-08-04 08:30:00|3317|3316|3320.5|3319.5|3328|3327.5|3311.5|3310.5|87647
1596530100000|2020-08-04 08:35:00|3320|3319|3314.5|3313.5|3321|3320|3312|3311|39761
1596530400000|2020-08-04 08:40:00|3315|3314|3314|3312.5|3323|3322.5|3310|3309.5|48336
1596530700000|2020-08-04 08:45:00|3313.5|3313|3318.5|3317.5|3325|3324.5|3313|3312.5|37347
1596531000000|2020-08-04 08:50:00|3318|3317|3323|3322.5|3329|3328.5|3317|3316.5|49315
1596531300000|2020-08-04 08:55:00|3323.5|3323|3328|3327|3329|3328|3321.5|3320.5|38391
1596531600000|2020-08-04 09:00:00|3327.5|3326.5|3327|3326|3328.5|3328|3320|3319.5|55012
1596531900000|2020-08-04 09:05:00|3327.5|3326.5|3330|3329|3330.5|3330|3325|3324|34330
1596532200000|2020-08-04 09:10:00|3329.5|3328.5|3327|3326.5|3329.5|3328.5|3323.5|3322.5|26250
1596532500000|2020-08-04 09:15:00|3326.5|3326|3319|3318|3328.5|3327.5|3316|3315.5|32480
1596532800000|2020-08-04 09:20:00|3318.5|3317.5|3317.5|3316.5|3321|3320.5|3314.5|3313.5|46638
1596533100000|2020-08-04 09:25:00|3317|3317|3320|3319|3320.5|3319.5|3313.5|3313|50187
1596533400000|2020-08-04 09:30:00|3319.5|3318.5|3324.5|3324|3327|3326|3315.5|3314.5|43243
1596533700000|2020-08-04 09:35:00|3324|3323.5|3317.5|3316|3324.5|3323.5|3313.5|3313|33031
1596534000000|2020-08-04 09:40:00|3317|3315.5|3316|3315.5|3318|3317|3311|3310.5|71278
1596534300000|2020-08-04 09:45:00|3315.5|3315|3316.5|3315.5|3319|3318.5|3313|3312.5|46946
1596534600000|2020-08-04 09:50:00|3317|3315|3313.5|3313|3317|3316.5|3309.5|3308|46866
1596534900000|2020-08-04 09:55:00|3313|3312.5|3311.5|3310.5|3313.5|3313|3310.5|3309.5|30135
1596535200000|2020-08-04 10:00:00|3312|3311|3306.5|3305.5|3317.5|3316.5|3305.5|3304.5|42355
1596535500000|2020-08-04 10:05:00|3307|3306|3302.5|3301.5|3310|3309|3301.5|3301|40176
1596535800000|2020-08-04 10:10:00|3302|3302|3298|3297|3303|3302|3297.5|3296.5|28339
1596536100000|2020-08-04 10:15:00|3298.5|3297.5|3302.5|3301.5|3303|3302|3294|3293.5|27432
1596536400000|2020-08-04 10:20:00|3303|3302|3299|3298|3305|3304.5|3297.5|3297|39405
1596536700000|2020-08-04 10:25:00|3298.5|3298.5|3296|3295|3301.5|3301|3295.5|3294.5|26899
1596537000000|2020-08-04 10:30:00|3296.5|3295.5|3300.5|3299.5|3304.5|3303.5|3295.5|3295|22284
1596537300000|2020-08-04 10:35:00|3300|3299|3301.5|3300.5|3310.5|3310|3298|3297|31301
1596537600000|2020-08-04 10:40:00|3301|3300|3301.5|3300.5|3306|3305.5|3301|3300|22999
1596537900000|2020-08-04 10:45:00|3301|3300|3304.5|3303.5|3306.5|3305.5|3298|3296.5|16972
1596538200000|2020-08-04 10:50:00|3305|3304|3311|3310|3311.5|3311|3305|3304|21704
1596538500000|2020-08-04 10:55:00|3310.5|3309.5|3309|3308|3314.5|3313.5|3309|3308|20841
1596538800000|2020-08-04 11:00:00|3308.5|3307.5|3311|3310|3316|3315|3308|3307.5|39252
1596539100000|2020-08-04 11:05:00|3310.5|3310.5|3316|3315|3316|3315.5|3309.5|3309|29853
1596539400000|2020-08-04 11:10:00|3315.5|3315.5|3312|3311|3317|3316.5|3312|3311|17299
1596539700000|2020-08-04 11:15:00|3312.5|3310.5|3305.5|3304.5|3312.5|3311|3302.5|3301.5|26953
1596540000000|2020-08-04 11:20:00|3306|3304|3308|3307.5|3309|3308|3304.5|3304|20419
1596540300000|2020-08-04 11:25:00|3308.5|3308|3308.5|3307.5|3310|3309.5|3305.5|3304.5|27234
1596540600000|2020-08-04 11:30:00|3308|3307|3294.5|3294|3308.5|3307|3293.5|3293|43552
1596540900000|2020-08-04 11:35:00|3295|3293.5|3292|3291|3295|3294|3288.5|3288|51111
1596541200000|2020-08-04 11:40:00|3292.5|3291.5|3295|3294.5|3296.5|3296|3290.5|3290|16806
1596541500000|2020-08-04 11:45:00|3294.5|3294|3292|3291.5|3297|3296.5|3291.5|3291|22435
1596541800000|2020-08-04 11:50:00|3291.5|3291|3293.5|3293|3293.5|3293|3284.5|3284|37494
1596542100000|2020-08-04 11:55:00|3294|3293.5|3294.5|3293.5|3296.5|3296|3293|3292|19692
1596542400000|2020-08-04 12:00:00|3294|3293|3290|3289|3295|3294.5|3286|3285|35647
1596542700000|2020-08-04 12:05:00|3289.5|3288.5|3293|3292|3294.5|3294|3289|3288.5|25109
1596543000000|2020-08-04 12:10:00|3293.5|3291.5|3291.5|3290|3296.5|3295.5|3290|3289|32778
1596543300000|2020-08-04 12:15:00|3291|3290.5|3289.5|3288.5|3293|3292.5|3288.5|3287.5|14201
1596543600000|2020-08-04 12:20:00|3289|3288|3289|3288|3291.5|3291|3287.5|3286.5|25967
1596543900000|2020-08-04 12:25:00|3289.5|3288.5|3288|3287.5|3290.5|3290|3285|3284|25818
1596544200000|2020-08-04 12:30:00|3287.5|3287|3285.5|3284.5|3289.5|3288.5|3281.5|3281|24305
1596544500000|2020-08-04 12:35:00|3285|3285|3285|3284.5|3285.5|3285|3279|3278|43280
1596544800000|2020-08-04 12:40:00|3284.5|3284|3283|3282.5|3287.5|3286.5|3281.5|3280.5|29116
1596545100000|2020-08-04 12:45:00|3282.5|3282|3292.5|3291.5|3292.5|3292|3282|3281.5|43954
1596545400000|2020-08-04 12:50:00|3293|3292|3282|3281|3294|3293.5|3280.5|3280|59553
1596545700000|2020-08-04 12:55:00|3281.5|3280.5|3290.5|3289.5|3291.5|3290.5|3281.5|3280.5|34267
1596546000000|2020-08-04 13:00:00|3290|3289|3292|3291|3292.5|3292|3286|3285|48182
1596546300000|2020-08-04 13:05:00|3291.5|3290.5|3288.5|3287.5|3291.5|3291|3285.5|3284.5|30402
1596546600000|2020-08-04 13:10:00|3288|3287|3291|3290|3292.5|3292|3286.5|3286|41369
1596546900000|2020-08-04 13:15:00|3290.5|3289.5|3292|3291|3294.5|3293.5|3287.5|3286.5|25631
1596547200000|2020-08-04 13:20:00|3292.5|3291.5|3293|3292|3293.5|3293|3289|3288.5|28213
1596547500000|2020-08-04 13:25:00|3292.5|3292.5|3298.5|3297|3299|3298.5|3290|3289.5|43471
1596547800000|2020-08-04 13:30:00|3298|3296.5|3302.5|3301.5|3306|3305.5|3292.5|3291.5|128368
1596548100000|2020-08-04 13:35:00|3302|3301|3298.5|3297.5|3302|3301|3290.5|3290|53221
1596548400000|2020-08-04 13:40:00|3299|3298|3305.5|3304.5|3308|3307|3298.5|3297.5|52149
1596548700000|2020-08-04 13:45:00|3306|3305|3308|3307|3309|3308.5|3304|3303|40000
1596549000000|2020-08-04 13:50:00|3307.5|3306.5|3315|3314|3317|3316|3307.5|3306.5|40318
1596549300000|2020-08-04 13:55:00|3315.5|3314.5|3319.5|3318.5|3321|3320|3313|3312.5|40339
1596549600000|2020-08-04 14:00:00|3319|3318|3322|3321|3328|3327|3318.5|3318|79970
1596549900000|2020-08-04 14:05:00|3322.5|3321.5|3322.5|3321.5|3326|3325|3318|3317.5|93231
1596550200000|2020-08-04 14:10:00|3323|3322|3323|3322|3327|3326|3320|3319.5|116793
1596550500000|2020-08-04 14:15:00|3323.5|3322.5|3326.5|3326|3327.5|3327|3323|3322|37963
1596550800000|2020-08-04 14:20:00|3326|3325.5|3327.5|3326.5|3327.5|3327|3322.5|3322|90717
1596551100000|2020-08-04 14:25:00|3328|3327|3328|3327|3329.5|3329|3325|3324|90276
1596551400000|2020-08-04 14:30:00|3328.5|3327.5|3324.5|3323.5|3329|3328.5|3321.5|3321|80610
1596551700000|2020-08-04 14:35:00|3324|3323|3324.5|3324|3330.5|3330|3323.5|3323|67755
1596552000000|2020-08-04 14:40:00|3325|3323.5|3325.5|3325|3328|3327.5|3324.5|3323.5|66715
1596552300000|2020-08-04 14:45:00|3326|3325.5|3326|3325|3327.5|3327|3323|3322.5|50312
1596552600000|2020-08-04 14:50:00|3326.5|3325.5|3326|3325|3333|3332.5|3325.5|3325|95688
1596552900000|2020-08-04 14:55:00|3325.5|3325.5|3322|3321|3330|3329.5|3321.5|3321|77749
1596553200000|2020-08-04 15:00:00|3321.5|3321.5|3328.5|3328|3331|3330.5|3321.5|3321.5|72301
1596553500000|2020-08-04 15:05:00|3329|3328.5|3324.5|3324|3330.5|3330|3320|3319.5|75988
1596553800000|2020-08-04 15:10:00|3324|3323.5|3323.5|3322.5|3331|3330.5|3323.5|3322.5|58907
1596554100000|2020-08-04 15:15:00|3323|3322|3321|3320|3327|3326.5|3319.5|3319|59082
1596554400000|2020-08-04 15:20:00|3321.5|3320.5|3321|3320.5|3326|3325.5|3320|3319.5|55166
1596554700000|2020-08-04 15:25:00|3321.5|3321|3319.5|3318|3323.5|3323|3317|3316|72920
1596610800000|2020-08-05 07:00:00|4522|3100|3362|3360.5|4522|3361|3348|3100|61284
1596611100000|2020-08-05 07:05:00|3363|3360|3347.5|3346|3364.5|3362.5|3336|3334.5|93408
1596611400000|2020-08-05 07:10:00|3348.5|3346.5|3357.5|3356|3362.5|3361.5|3348|3346.5|63097
1596611700000|2020-08-05 07:15:00|3357|3355.5|3358|3357|3363|3362|3352|3350.5|58244
1596612000000|2020-08-05 07:20:00|3357.5|3356.5|3366|3365|3369|3368|3357|3356|59520
1596612300000|2020-08-05 07:25:00|3365.5|3364.5|3358.5|3357.5|3365.5|3364.5|3357|3355.5|25288
1596612600000|2020-08-05 07:30:00|3358|3357|3368.5|3367|3369|3368|3358|3357|86949
1596612900000|2020-08-05 07:35:00|3368|3367.5|3364.5|3363.5|3372|3371|3362.5|3361|43288
1596613200000|2020-08-05 07:40:00|3364|3363|3372.5|3371|3373|3372|3364|3362.5|44471
1596613500000|2020-08-05 07:45:00|3372|3371.5|3370.5|3369.5|3373|3372|3368|3366.5|68904
1596613800000|2020-08-05 07:50:00|3371|3369|3368.5|3367.5|3374|3373.5|3367|3366|72911
1596614100000|2020-08-05 07:55:00|3368|3368|3363|3362.5|3371|3370|3361.5|3360.5|60164
1596614400000|2020-08-05 08:00:00|3363.5|3362|3355.5|3354.5|3364.5|3363.5|3355|3354|41924
1596614700000|2020-08-05 08:05:00|3355|3354|3358|3357|3359.5|3358.5|3351|3350.5|38676
1596615000000|2020-08-05 08:10:00|3357.5|3356.5|3360|3359.5|3361|3360.5|3356|3355.5|45319
1596615300000|2020-08-05 08:15:00|3360.5|3360|3351|3349.5|3362|3361.5|3350|3349.5|42016
1596615600000|2020-08-05 08:20:00|3350.5|3350|3337.5|3336|3355|3354.5|3337|3336|27479
1596615900000|2020-08-05 08:25:00|3337|3336.5|3335|3334.5|3342|3341.5|3332|3331.5|50923
1596616200000|2020-08-05 08:30:00|3335.5|3335|3334.5|3333.5|3336|3335|3327|3326|54921
1596616500000|2020-08-05 08:35:00|3334|3333|3342|3341|3342|3341|3332|3331|33909
1596616800000|2020-08-05 08:40:00|3342.5|3341.5|3350.5|3349|3352|3351|3341|3340|29804
1596617100000|2020-08-05 08:45:00|3351|3349.5|3361|3360|3364.5|3364|3351|3349.5|52928
1596617400000|2020-08-05 08:50:00|3361.5|3360.5|3360.5|3359.5|3367|3366.5|3359|3358|57128
1596617700000|2020-08-05 08:55:00|3360|3359|3353.5|3352.5|3360|3359|3347|3345.5|43998
1596618000000|2020-08-05 09:00:00|3354|3353|3358|3357|3362|3361|3353.5|3352.5|29869
1596618300000|2020-08-05 09:05:00|3358.5|3357.5|3359|3358.5|3361|3360.5|3354.5|3353.5|29745
1596618600000|2020-08-05 09:10:00|3359.5|3359|3364|3362.5|3365|3364.5|3359|3358.5|72068
1596618900000|2020-08-05 09:15:00|3364.5|3363|3369|3368|3369|3368.5|3364|3363|56635
1596619200000|2020-08-05 09:20:00|3368.5|3368.5|3367.5|3367|3372|3371|3366|3365|41786
1596619500000|2020-08-05 09:25:00|3368|3367.5|3374.5|3373.5|3375|3374.5|3367|3366.5|43178
1596619800000|2020-08-05 09:30:00|3375|3374|3370.5|3369.5|3375.5|3375|3369.5|3368.5|31471
1596620100000|2020-08-05 09:35:00|3371|3370|3377.5|3376.5|3377.5|3377|3371|3370|51736
1596620400000|2020-08-05 09:40:00|3377|3377|3375|3374|3377.5|3377|3372.5|3372|63331
1596620700000|2020-08-05 09:45:00|3375.5|3374.5|3374|3373|3377|3376.5|3372|3371|24265
1596621000000|2020-08-05 09:50:00|3374.5|3373.5|3372|3371|3375.5|3374.5|3369|3368.5|28510
1596621300000|2020-08-05 09:55:00|3371.5|3370.5|3378|3377|3378|3377.5|3370.5|3370|59586
1596621600000|2020-08-05 10:00:00|3378.5|3377.5|3376|3375.5|3381|3380.5|3373.5|3373|40562
1596621900000|2020-08-05 10:05:00|3375.5|3375|3376.5|3375.5|3379.5|3379|3374.5|3374|34861
1596622200000|2020-08-05 10:10:00|3377|3376|3378|3377.5|3378.5|3378|3375|3374|16519
1596622500000|2020-08-05 10:15:00|3378.5|3378|3377.5|3376.5|3380|3379.5|3376|3375|23147
1596622800000|2020-08-05 10:20:00|3377|3376|3373.5|3372.5|3378|3377|3373.5|3372.5|26463
1596623100000|2020-08-05 10:25:00|3374|3373|3375.5|3374.5|3377|3376.5|3372|3371.5|32474
1596623400000|2020-08-05 10:30:00|3376|3375|3375.5|3374.5|3377|3376|3373|3372|22268
1596623700000|2020-08-05 10:35:00|3376|3375|3375|3374|3377|3376|3372.5|3372|13400
1596624000000|2020-08-05 10:40:00|3375.5|3374.5|3378.5|3378|3380|3379.5|3375|3374.5|21836
1596624300000|2020-08-05 10:45:00|3379|3378.5|3371.5|3370.5|3380|3379|3371|3370|16325
1596624600000|2020-08-05 10:50:00|3372|3371|3373.5|3372.5|3374|3373.5|3370.5|3370|12298
1596624900000|2020-08-05 10:55:00|3374|3373|3375.5|3374.5|3378|3377.5|3373|3372.5|22673
1596625200000|2020-08-05 11:00:00|3376|3375|3377.5|3376.5|3377.5|3377|3372.5|3372|20728
1596625500000|2020-08-05 11:05:00|3377|3376|3377.5|3376.5|3379|3378|3376|3375|23624
1596625800000|2020-08-05 11:10:00|3377|3377|3378.5|3377.5|3378.5|3378|3374.5|3374|11547
1596626100000|2020-08-05 11:15:00|3378|3377|3376|3375.5|3379|3378.5|3376|3375.5|9529
1596626400000|2020-08-05 11:20:00|3375.5|3375|3377|3376|3378|3377.5|3374.5|3374|13003
1596626700000|2020-08-05 11:25:00|3376.5|3376.5|3381|3379.5|3381.5|3380.5|3376.5|3376|34156
1596627000000|2020-08-05 11:30:00|3381.5|3380|3386.5|3385.5|3386.5|3386|3379|3378|43334
1596627300000|2020-08-05 11:35:00|3386|3386|3387.5|3387|3391|3390.5|3384.5|3384|84650
1596627600000|2020-08-05 11:40:00|3388|3386.5|3386.5|3385.5|3389.5|3389|3386|3385|17361
1596627900000|2020-08-05 11:45:00|3386|3385|3382.5|3381.5|3386.5|3385.5|3380|3379.5|17491
1596628200000|2020-08-05 11:50:00|3382|3381|3385|3384|3387|3386.5|3379.5|3379|12917
1596628500000|2020-08-05 11:55:00|3385.5|3384.5|3387.5|3386.5|3388|3387.5|3384.5|3383.5|6867
1596628800000|2020-08-05 12:00:00|3388|3387|3380|3379.5|3388|3387.5|3378|3377|42360
1596629100000|2020-08-05 12:05:00|3380.5|3379|3383|3382|3384|3383|3380|3379|28907
1596629400000|2020-08-05 12:10:00|3383.5|3382.5|3385|3384|3385|3384|3382.5|3382|39951
1596629700000|2020-08-05 12:15:00|3384.5|3383.5|3382|3381|3385|3384|3376.5|3376|122535
1596630000000|2020-08-05 12:20:00|3381.5|3380.5|3382.5|3381.5|3386|3385.5|3380.5|3379.5|32710
1596630300000|2020-08-05 12:25:00|3382|3381|3384.5|3383.5|3385.5|3385|3378.5|3378|24145
1596630600000|2020-08-05 12:30:00|3385|3384|3383|3382|3387.5|3387|3380.5|3380|47090
1596630900000|2020-08-05 12:35:00|3382.5|3382.5|3381.5|3380.5|3385.5|3384.5|3380|3379.5|33057
1596631200000|2020-08-05 12:40:00|3381|3380|3384|3383|3385.5|3385|3380.5|3380|22810
1596631500000|2020-08-05 12:45:00|3384.5|3383.5|3377.5|3376.5|3385|3384|3376.5|3375|27564
1596631800000|2020-08-05 12:50:00|3377|3376|3374.5|3373.5|3379.5|3379|3370.5|3370|31407
1596632100000|2020-08-05 12:55:00|3375|3374|3370.5|3369.5|3377.5|3376.5|3370|3369|17916
1596632400000|2020-08-05 13:00:00|3370|3369|3371.5|3370.5|3372|3371|3366|3365|26512
1596632700000|2020-08-05 13:05:00|3372|3371|3369.5|3369|3372.5|3371.5|3367|3366.5|33171
1596633000000|2020-08-05 13:10:00|3370|3369.5|3375|3374.5|3376|3375.5|3369.5|3369.5|43771
1596633300000|2020-08-05 13:15:00|3375.5|3374|3374.5|3373.5|3377|3376.5|3369|3368.5|40285
1596633600000|2020-08-05 13:20:00|3374|3373|3371|3370.5|3374.5|3374|3369|3368.5|21204
1596633900000|2020-08-05 13:25:00|3370.5|3370|3367|3366.5|3370.5|3370|3365.5|3364.5|35648
1596634200000|2020-08-05 13:30:00|3367.5|3366|3362|3361|3373.5|3372.5|3359|3358.5|135488
1596634500000|2020-08-05 13:35:00|3362.5|3362|3365|3363.5|3367.5|3367|3358.5|3358|109728
1596634800000|2020-08-05 13:40:00|3365.5|3364|3370|3369|3371.5|3370.5|3362.5|3361.5|34831
1596635100000|2020-08-05 13:45:00|3370.5|3369.5|3369|3368.5|3373.5|3372.5|3363.5|3363|50078
1596635400000|2020-08-05 13:50:00|3369.5|3369|3376|3375.5|3377|3376|3364.5|3364|57597
1596635700000|2020-08-05 13:55:00|3376.5|3376|3375|3374|3379|3378.5|3372.5|3371.5|50476
1596636000000|2020-08-05 14:00:00|3375.5|3374.5|3375.5|3374.5|3377.5|3377|3370.5|3369|74919
1596636300000|2020-08-05 14:05:00|3376|3375|3376.5|3376|3380|3379|3368.5|3368|49770
1596636600000|2020-08-05 14:10:00|3377|3376.5|3371|3370|3377|3376.5|3369.5|3368.5|37294
1596636900000|2020-08-05 14:15:00|3371.5|3370.5|3375|3374.5|3375.5|3375|3368.5|3368|77276
1596637200000|2020-08-05 14:20:00|3374.5|3374|3379|3378.5|3380|3379.5|3373.5|3372.5|42141
1596637500000|2020-08-05 14:25:00|3378.5|3378|3378|3377|3379.5|3379|3375|3374|32537
1596637800000|2020-08-05 14:30:00|3378.5|3377.5|3378|3377|3380|3379.5|3376|3375.5|38265
1596638100000|2020-08-05 14:35:00|3377.5|3376.5|3371|3370|3380.5|3380|3369|3368|57275
1596638400000|2020-08-05 14:40:00|3370.5|3370.5|3378.5|3377.5|3378.5|3378|3370|3369|54937
1596638700000|2020-08-05 14:45:00|3379|3378|3385|3384.5|3386|3385|3377.5|3377|47281
1596639000000|2020-08-05 14:50:00|3385.5|3385|3385|3384.5|3386.5|3386|3382|3381.5|58865
1596639300000|2020-08-05 14:55:00|3385.5|3384|3387.5|3387|3388|3387.5|3379.5|3378.5|47637
1596639600000|2020-08-05 15:00:00|3388|3387.5|3394|3393|3394|3393.5|3385|3384.5|97258
1596639900000|2020-08-05 15:05:00|3393.5|3392.5|3392.5|3391.5|3395.5|3395|3389|3388.5|79837
1596640200000|2020-08-05 15:10:00|3393|3392|3391|3390.5|3394.5|3394|3388|3387.5|81137
1596640500000|2020-08-05 15:15:00|3390.5|3390|3391.5|3391|3396|3395|3390|3389.5|87569
1596640800000|2020-08-05 15:20:00|3391|3390.5|3386|3385.5|3391.5|3391|3384|3383.5|92795
1596641100000|2020-08-05 15:25:00|3386.5|3385|3379|3378|3388.5|3388|3378.5|3378|129757
1596697200000|2020-08-06 07:00:00|3400.5|3328.5|3343|3341|3400.5|3355|3340|3328.5|54803
1596697500000|2020-08-06 07:05:00|3342.5|3341.5|3342|3340|3346.5|3345.5|3333|3331|49912
1596697800000|2020-08-06 07:10:00|3341.5|3340.5|3352|3350.5|3359.5|3357.5|3340|3338|43887
1596698100000|2020-08-06 07:15:00|3352.5|3351|3363|3361|3366|3364.5|3352.5|3350.5|36452
1596698400000|2020-08-06 07:20:00|3363.5|3361.5|3363|3362|3374|3372|3363|3361|38682
1596698700000|2020-08-06 07:25:00|3362.5|3361.5|3368.5|3367|3372.5|3370.5|3360|3358.5|30615
1596699000000|2020-08-06 07:30:00|3369|3366.5|3371.5|3370|3378.5|3377|3364.5|3363|28072
1596699300000|2020-08-06 07:35:00|3372|3370.5|3370.5|3369|3374.5|3373.5|3366|3365|28708
1596699600000|2020-08-06 07:40:00|3370|3368.5|3363|3362|3370.5|3369|3363|3362|23398
1596699900000|2020-08-06 07:45:00|3363.5|3362.5|3362|3360.5|3368.5|3367|3360|3359|39774
1596700200000|2020-08-06 07:50:00|3361.5|3360|3355|3354|3363|3362|3351.5|3350.5|43699
1596700500000|2020-08-06 07:55:00|3354.5|3353.5|3350|3349|3358|3357.5|3350|3349|20969
1596700800000|2020-08-06 08:00:00|3349.5|3348.5|3340|3338.5|3349.5|3348.5|3339|3338|45443
1596701100000|2020-08-06 08:05:00|3339.5|3339|3337|3336|3341.5|3340|3333|3332|33278
1596701400000|2020-08-06 08:10:00|3336.5|3335.5|3337.5|3336.5|3339.5|3338.5|3332|3331.5|33253
1596701700000|2020-08-06 08:15:00|3337|3336|3335|3333.5|3337|3336.5|3328.5|3328|49315
1596702000000|2020-08-06 08:20:00|3334.5|3333|3335|3333.5|3339|3338.5|3333.5|3333|31521
1596702300000|2020-08-06 08:25:00|3334.5|3333|3331|3329.5|3335.5|3335|3329|3328.5|32660
1596702600000|2020-08-06 08:30:00|3330.5|3330|3328|3327|3334.5|3333.5|3327|3326|17882
1596702900000|2020-08-06 08:35:00|3327.5|3326|3321|3320|3327.5|3326.5|3317|3316.5|51185
1596703200000|2020-08-06 08:40:00|3320.5|3319.5|3320.5|3319.5|3320.5|3320|3314|3313|34159
1596703500000|2020-08-06 08:45:00|3320|3319|3328.5|3327.5|3330.5|3330|3318.5|3318|67660
1596703800000|2020-08-06 08:50:00|3328|3327|3329.5|3329|3332|3331.5|3325.5|3325|20164
1596704100000|2020-08-06 08:55:00|3330|3329.5|3333|3332|3333|3332.5|3327.5|3327|10048
1596704400000|2020-08-06 09:00:00|3332.5|3331.5|3333.5|3332.5|3334|3333.5|3328|3327.5|27597
1596704700000|2020-08-06 09:05:00|3334|3333|3338|3337|3338.5|3337.5|3331.5|3331|26411
1596705000000|2020-08-06 09:10:00|3337.5|3336.5|3332|3331.5|3337.5|3337|3332|3331.5|17440
1596705300000|2020-08-06 09:15:00|3331.5|3331|3328|3326.5|3334.5|3333.5|3324.5|3324|40358
1596705600000|2020-08-06 09:20:00|3327.5|3326|3335|3334|3335|3334|3326.5|3325.5|37862
1596705900000|2020-08-06 09:25:00|3335.5|3334.5|3329.5|3328.5|3336|3335|3328|3327.5|19102
1596706200000|2020-08-06 09:30:00|3329|3328|3328.5|3327.5|3330|3329.5|3326.5|3325.5|14112
1596706500000|2020-08-06 09:35:00|3329|3328|3335|3334.5|3337|3336|3328.5|3327.5|44030
1596706800000|2020-08-06 09:40:00|3335.5|3334|3333|3332|3336|3335.5|3331|3330|19777
1596707100000|2020-08-06 09:45:00|3333.5|3332.5|3330|3329.5|3338|3337|3330|3329.5|15759
1596707400000|2020-08-06 09:50:00|3329.5|3329|3336.5|3335|3337|3336|3329.5|3329|17948
1596707700000|2020-08-06 09:55:00|3337|3335.5|3332|3331|3337.5|3336.5|3331|3330.5|31869
1596708000000|2020-08-06 10:00:00|3331.5|3330.5|3330.5|3330|3332|3331|3327.5|3326.5|19120
1596708300000|2020-08-06 10:05:00|3330|3329.5|3334|3333|3334.5|3333.5|3328.5|3327.5|10396
1596708600000|2020-08-06 10:10:00|3334.5|3333.5|3328.5|3327.5|3335|3334|3327|3326|27384
1596708900000|2020-08-06 10:15:00|3328|3327|3326|3325|3329.5|3328.5|3326|3325|13071
1596709200000|2020-08-06 10:20:00|3326.5|3325.5|3325|3324|3330|3329.5|3324.5|3324|23526
1596709500000|2020-08-06 10:25:00|3324.5|3324.5|3320.5|3319.5|3326|3325|3318.5|3318|103031
1596709800000|2020-08-06 10:30:00|3320|3319|3317|3316|3320.5|3319.5|3315.5|3315|52729
1596710100000|2020-08-06 10:35:00|3316.5|3316.5|3316.5|3316|3318.5|3318|3315.5|3315|33631
1596710400000|2020-08-06 10:40:00|3316|3315.5|3312.5|3311|3316.5|3316|3308.5|3308|31846
1596710700000|2020-08-06 10:45:00|3312|3310.5|3304.5|3304|3312|3311|3303.5|3302.5|24121
1596711000000|2020-08-06 10:50:00|3305|3304.5|3293|3291.5|3305|3304.5|3291.5|3291|54545
1596711300000|2020-08-06 10:55:00|3292.5|3291|3297.5|3297|3297.5|3297|3291|3290.5|47004
1596711600000|2020-08-06 11:00:00|3297|3296.5|3296|3295|3301.5|3300.5|3294|3293|32556
1596711900000|2020-08-06 11:05:00|3295.5|3295.5|3295|3294|3298|3297.5|3292.5|3292|18189
1596712200000|2020-08-06 11:10:00|3294.5|3293.5|3298|3296.5|3299|3298.5|3292|3291|12082
1596712500000|2020-08-06 11:15:00|3297.5|3297|3303|3302|3305|3304|3295.5|3294.5|13490
1596712800000|2020-08-06 11:20:00|3303.5|3301.5|3309.5|3308|3310|3309.5|3302.5|3301.5|177050
1596713100000|2020-08-06 11:25:00|3309|3307.5|3310.5|3309.5|3311|3310|3304|3303|40549
1596713400000|2020-08-06 11:30:00|3311|3310|3309|3308.5|3312.5|3311.5|3308|3307|17203
1596713700000|2020-08-06 11:35:00|3309.5|3309|3318|3317|3318|3317|3308.5|3307.5|44949
1596714000000|2020-08-06 11:40:00|3317.5|3316.5|3311|3310|3318.5|3317.5|3309.5|3309|60656
1596714300000|2020-08-06 11:45:00|3310.5|3310.5|3301|3300.5|3311.5|3310.5|3301|3300|36364
1596714600000|2020-08-06 11:50:00|3301.5|3301|3305.5|3304.5|3307.5|3306.5|3298|3297|37427
1596714900000|2020-08-06 11:55:00|3305|3304|3309.5|3308.5|3310.5|3309.5|3304|3303.5|53867
1596715200000|2020-08-06 12:00:00|3309|3308|3302.5|3301.5|3309.5|3308.5|3300.5|3300|47963
1596715500000|2020-08-06 12:05:00|3302|3301|3307|3306|3308|3307|3298.5|3297|21908
1596715800000|2020-08-06 12:10:00|3306.5|3305.5|3311.5|3310.5|3311.5|3311|3304.5|3304|13999
1596716100000|2020-08-06 12:15:00|3311|3310|3311|3310|3311|3310.5|3307|3305.5|8847
1596716400000|2020-08-06 12:20:00|3311.5|3310.5|3308|3307|3311.5|3310.5|3307|3306|22704
1596716700000|2020-08-06 12:25:00|3307.5|3306.5|3306|3305|3307.5|3307|3301.5|3300.5|16282
1596717000000|2020-08-06 12:30:00|3306.5|3305.5|3325.5|3324.5|3325.5|3325|3306.5|3305|45013
1596717300000|2020-08-06 12:35:00|3326|3325|3324.5|3323|3328|3327|3321.5|3321|16951
1596717600000|2020-08-06 12:40:00|3325|3323.5|3328|3327|3329|3328.5|3322.5|3321.5|28564
1596717900000|2020-08-06 12:45:00|3328.5|3327.5|3321|3320|3330.5|3330|3321|3320|28626
1596718200000|2020-08-06 12:50:00|3321.5|3320.5|3330|3329|3333|3332|3321.5|3320.5|61909
1596718500000|2020-08-06 12:55:00|3329.5|3328.5|3327|3326|3330|3329.5|3324|3323|31007
1596718800000|2020-08-06 13:00:00|3327.5|3325.5|3324.5|3323.5|3327.5|3327|3323|3322.5|25374
1596719100000|2020-08-06 13:05:00|3325|3324|3328.5|3327.5|3328.5|3328|3323|3322.5|31624
1596719400000|2020-08-06 13:10:00|3329|3328|3328.5|3328|3330|3329|3325.5|3325|21392
1596719700000|2020-08-06 13:15:00|3328|3327.5|3324|3323|3328.5|3328|3323.5|3323|35924
1596720000000|2020-08-06 13:20:00|3324.5|3323.5|3320.5|3319.5|3324.5|3323.5|3315.5|3315|43363
1596720300000|2020-08-06 13:25:00|3320|3319|3320|3319.5|3323|3322|3317|3316|47270
1596720600000|2020-08-06 13:30:00|3320.5|3319|3323.5|3322.5|3324|3323.5|3313.5|3313|44377
1596720900000|2020-08-06 13:35:00|3324|3322|3317.5|3317|3324|3322|3315|3314.5|23524
1596721200000|2020-08-06 13:40:00|3318|3316.5|3319.5|3318.5|3323.5|3322.5|3316|3315.5|140783
1596721500000|2020-08-06 13:45:00|3320|3319|3331.5|3331|3332|3331|3318|3317.5|44894
1596721800000|2020-08-06 13:50:00|3332|3331.5|3325|3324|3332|3331.5|3325|3324|27520
1596722100000|2020-08-06 13:55:00|3324.5|3323.5|3330|3329|3330|3329.5|3324|3323|45286
1596722400000|2020-08-06 14:00:00|3329.5|3329.5|3330|3329.5|3330|3329.5|3327.5|3327|147038
1596722700000|2020-08-06 14:05:00|3329.5|3329|3325|3324|3330|3329.5|3321.5|3321|43927
1596723000000|2020-08-06 14:10:00|3325.5|3324.5|3327.5|3326|3330|3329.5|3325|3324|33575
1596723300000|2020-08-06 14:15:00|3327|3326.5|3325.5|3324.5|3328.5|3328|3323.5|3323|15606
1596723600000|2020-08-06 14:20:00|3325|3324|3327.5|3326.5|3328.5|3328|3324.5|3324|31092
1596723900000|2020-08-06 14:25:00|3328|3326|3329.5|3328.5|3330|3329.5|3327|3326|82626
1596724200000|2020-08-06 14:30:00|3329|3329|3329|3328.5|3330|3329.5|3328|3327|82472
1596724500000|2020-08-06 14:35:00|3328.5|3328|3319|3318|3329|3328|3318.5|3318|46136
1596724800000|2020-08-06 14:40:00|3318.5|3317.5|3309.5|3309|3318.5|3318|3307.5|3306.5|75207
1596725100000|2020-08-06 14:45:00|3310|3309.5|3310|3309.5|3315.5|3315|3308.5|3308|91188
1596725400000|2020-08-06 14:50:00|3309.5|3309|3316|3315.5|3316|3315.5|3306|3305.5|70678
1596725700000|2020-08-06 14:55:00|3316.5|3315|3313|3312|3317.5|3316.5|3311.5|3310.5|56058
1596726000000|2020-08-06 15:00:00|3312.5|3311.5|3314.5|3313.5|3314.5|3314|3308|3307|225790
1596726300000|2020-08-06 15:05:00|3315|3314|3316|3315|3318|3317.5|3313.5|3312.5|59300
1596726600000|2020-08-06 15:10:00|3316.5|3315.5|3309.5|3308.5|3317|3316|3309|3308|73624
1596726900000|2020-08-06 15:15:00|3309|3308|3312|3311|3313.5|3312.5|3307|3306|78538
1596727200000|2020-08-06 15:20:00|3312.5|3311.5|3315.5|3315|3317.5|3317|3311.5|3311|78105
1596727500000|2020-08-06 15:25:00|3315|3314.5|3312.5|3311.5|3315|3314.5|3310|3309|164937
1596783600000|2020-08-07 07:00:00|3330|3280|3293.5|3291|3330|3300|3288|3280|30240
1596783900000|2020-08-07 07:05:00|3293|3290.5|3297.5|3295.5|3298.5|3296|3284.5|3282|59169
1596784200000|2020-08-07 07:10:00|3297|3295|3286|3284|3297|3295|3283.5|3282|49078
1596784500000|2020-08-07 07:15:00|3285.5|3284.5|3290|3288.5|3292|3290.5|3283.5|3282.5|27639
1596784800000|2020-08-07 07:20:00|3289.5|3288|3299.5|3298|3300|3299.5|3282.5|3281.5|51868
1596785100000|2020-08-07 07:25:00|3299|3297.5|3297|3295.5|3302.5|3301|3294.5|3293.5|13711
1596785400000|2020-08-07 07:30:00|3296.5|3296|3293|3292|3297|3296|3287|3286|21047
1596785700000|2020-08-07 07:35:00|3292.5|3291.5|3274.5|3273|3293|3292|3274.5|3273|67608
1596786000000|2020-08-07 07:40:00|3274|3273.5|3278.5|3277|3284|3283|3273.5|3272|32294
1596786300000|2020-08-07 07:45:00|3278|3277.5|3276.5|3275|3283|3282|3274.5|3273|44048
1596786600000|2020-08-07 07:50:00|3276|3275.5|3276.5|3275|3280.5|3279.5|3272.5|3272|39529
1596786900000|2020-08-07 07:55:00|3276|3275.5|3288|3287|3288.5|3287.5|3272.5|3272|26111
1596787200000|2020-08-07 08:00:00|3287.5|3286.5|3280.5|3279.5|3289|3288|3279.5|3278.5|34279
1596787500000|2020-08-07 08:05:00|3280|3279|3282.5|3281.5|3286|3285|3277|3276.5|13492
1596787800000|2020-08-07 08:10:00|3282|3281|3284|3283|3285|3284.5|3278|3277.5|20395
1596788100000|2020-08-07 08:15:00|3283.5|3282.5|3282.5|3281|3285.5|3284.5|3278|3277|11393
1596788400000|2020-08-07 08:20:00|3282|3280.5|3277.5|3276|3282|3280.5|3274|3273|25001
1596788700000|2020-08-07 08:25:00|3277|3275.5|3271.5|3270.5|3279.5|3278.5|3270.5|3270|35364
1596789000000|2020-08-07 08:30:00|3272|3271|3276.5|3275.5|3278|3277.5|3271|3270.5|54933
1596789300000|2020-08-07 08:35:00|3276|3275|3266.5|3265.5|3276.5|3275.5|3265|3264|30796
1596789600000|2020-08-07 08:40:00|3266|3265|3266|3265|3270|3269|3263.5|3263|24729
1596789900000|2020-08-07 08:45:00|3266.5|3265.5|3270.5|3269.5|3270.5|3270|3265|3264|13408
1596790200000|2020-08-07 08:50:00|3270|3269|3265.5|3264.5|3270.5|3270|3265|3264.5|13911
1596790500000|2020-08-07 08:55:00|3265|3264|3267.5|3266.5|3270|3268.5|3264|3263|14665
1596790800000|2020-08-07 09:00:00|3268|3267|3262|3261.5|3268|3267.5|3262|3261|20562
1596791100000|2020-08-07 09:05:00|3261.5|3261|3261|3260|3262.5|3261.5|3257.5|3257|43768
1596791400000|2020-08-07 09:10:00|3260.5|3259.5|3252.5|3251.5|3260.5|3259.5|3252|3251.5|16885
1596791700000|2020-08-07 09:15:00|3252|3251|3255.5|3255|3259.5|3259|3250.5|3250|17582
1596792000000|2020-08-07 09:20:00|3256|3255.5|3262|3261|3262.5|3261.5|3254.5|3254|22621
1596792300000|2020-08-07 09:25:00|3261.5|3260.5|3262.5|3261.5|3263|3262.5|3259.5|3259|77637
1596792600000|2020-08-07 09:30:00|3262|3261|3261|3260.5|3264|3263.5|3258.5|3258|51264
1596792900000|2020-08-07 09:35:00|3260.5|3260|3267.5|3267|3267.5|3267|3259.5|3259|50132
1596793200000|2020-08-07 09:40:00|3268|3267.5|3268|3267|3271|3270|3266.5|3266|10916
1596793500000|2020-08-07 09:45:00|3267.5|3267.5|3260.5|3260|3268|3267.5|3258.5|3257.5|28808
1596793800000|2020-08-07 09:50:00|3261|3260.5|3264|3263.5|3264.5|3264|3258|3257|165542
1596794100000|2020-08-07 09:55:00|3263.5|3263|3262.5|3262|3265|3264.5|3261|3260|136019
1596794400000|2020-08-07 10:00:00|3262|3261.5|3263.5|3262.5|3263.5|3263|3259.5|3259|43441
1596794700000|2020-08-07 10:05:00|3263|3263|3259.5|3259|3266|3265|3256.5|3256|60477
1596795000000|2020-08-07 10:10:00|3259|3258.5|3259.5|3258.5|3260.5|3259.5|3254.5|3254|25554
1596795300000|2020-08-07 10:15:00|3259|3258|3259|3258.5|3262.5|3261.5|3258.5|3258|11636
1596795600000|2020-08-07 10:20:00|3259.5|3259|3263.5|3262.5|3265.5|3264.5|3258.5|3258|9667
1596795900000|2020-08-07 10:25:00|3264|3263|3263|3262.5|3265|3264|3262.5|3262|7540
1596796200000|2020-08-07 10:30:00|3263.5|3263|3265.5|3264.5|3266.5|3265.5|3263|3262|5516
1596796500000|2020-08-07 10:35:00|3266.5|3265.5|3267.5|3267|3273|3272|3265|3264.5|35805
1596796800000|2020-08-07 10:40:00|3267|3266.5|3269|3268.5|3270.5|3270|3267|3266.5|9503
1596797100000|2020-08-07 10:45:00|3268.5|3268|3271.5|3270.5|3271.5|3271|3267.5|3267|8874
1596797400000|2020-08-07 10:50:00|3271|3270|3272|3271|3273|3272|3269|3268|10779
1596797700000|2020-08-07 10:55:00|3271.5|3271.5|3277.5|3277|3277.5|3277|3271|3270.5|13835
1596798000000|2020-08-07 11:00:00|3278|3277.5|3275.5|3274.5|3279.5|3279|3275|3274.5|19618
1596798300000|2020-08-07 11:05:00|3276|3275|3279.5|3278.5|3279.5|3279|3275.5|3275|46947
1596798600000|2020-08-07 11:10:00|3279|3278|3276.5|3276|3279.5|3278.5|3275.5|3275|9155
1596798900000|2020-08-07 11:15:00|3277|3276.5|3273|3272|3277.5|3276.5|3272.5|3271.5|7344
1596799200000|2020-08-07 11:20:00|3273.5|3272.5|3270|3269|3277|3276|3269.5|3269|9730
1596799500000|2020-08-07 11:25:00|3270.5|3269.5|3273|3272|3274|3273.5|3270.5|3269|7624
1596799800000|2020-08-07 11:30:00|3273.5|3272.5|3272.5|3271.5|3273.5|3273|3270|3269.5|6132
1596800100000|2020-08-07 11:35:00|3273|3272|3270|3269|3273|3272|3269.5|3268.5|11179
1596800400000|2020-08-07 11:40:00|3269.5|3269.5|3272|3271|3273.5|3272.5|3267.5|3267|11287
1596800700000|2020-08-07 11:45:00|3271.5|3270.5|3271.5|3271|3273.5|3272.5|3269|3268|18153
1596801000000|2020-08-07 11:50:00|3272|3271.5|3270|3269|3272.5|3272|3268.5|3267.5|27425
1596801300000|2020-08-07 11:55:00|3270.5|3269.5|3272|3271|3272.5|3272|3270|3269.5|7129
1596801600000|2020-08-07 12:00:00|3272.5|3271.5|3272.5|3272|3275.5|3275|3271.5|3270.5|19944
1596801900000|2020-08-07 12:05:00|3273|3272.5|3270|3269.5|3274.5|3273.5|3269|3268.5|8039
1596802200000|2020-08-07 12:10:00|3269.5|3269|3274.5|3273.5|3274.5|3273.5|3268.5|3268|7209
1596802500000|2020-08-07 12:15:00|3274|3273|3273.5|3272.5|3275|3274.5|3272|3271.5|7634
1596802800000|2020-08-07 12:20:00|3273|3272|3274|3273|3276|3275|3271|3270|11374
1596803100000|2020-08-07 12:25:00|3273.5|3272.5|3269.5|3267.5|3274|3273|3268|3267|14484
1596803400000|2020-08-07 12:30:00|3270|3268.5|3291.5|3289.5|3299|3298|3269.5|3267.5|70272
1596803700000|2020-08-07 12:35:00|3292|3290|3284.5|3283.5|3299|3298|3283.5|3282.5|52883
1596804000000|2020-08-07 12:40:00|3284|3283|3280.5|3279.5|3286.5|3286|3278|3277|14249
1596804300000|2020-08-07 12:45:00|3281|3280|3284|3283.5|3285|3284.5|3281|3280|12472
1596804600000|2020-08-07 12:50:00|3283.5|3283|3280.5|3280|3284|3283|3279|3278|13858
1596804900000|2020-08-07 12:55:00|3281|3279.5|3277|3276|3281.5|3280.5|3275.5|3275|10556
1596805200000|2020-08-07 13:00:00|3276.5|3275.5|3274.5|3274|3276.5|3276|3273|3272|16734
1596805500000|2020-08-07 13:05:00|3274|3273.5|3277.5|3276.5|3277.5|3276.5|3273.5|3272.5|9465
1596805800000|2020-08-07 13:10:00|3278|3277|3272.5|3272|3278.5|3278|3272|3271.5|13967
1596806100000|2020-08-07 13:15:00|3272|3271.5|3273|3272|3274|3273|3268|3267|19639
1596806400000|2020-08-07 13:20:00|3272.5|3271.5|3274.5|3273.5|3275|3274|3271.5|3271|7955
1596806700000|2020-08-07 13:25:00|3275|3274|3276.5|3275|3277|3276.5|3273|3272.5|12843
1596807000000|2020-08-07 13:30:00|3276|3274.5|3284.5|3283.5|3287.5|3287|3272|3271|58564
1596807300000|2020-08-07 13:35:00|3284|3283|3272.5|3272|3284.5|3283.5|3272.5|3272|41106
1596807600000|2020-08-07 13:40:00|3272|3271.5|3274|3273|3276.5|3276|3270|3269.5|38902
1596807900000|2020-08-07 13:45:00|3274.5|3273.5|3282.5|3281.5|3282.5|3281.5|3273.5|3273|27049
1596808200000|2020-08-07 13:50:00|3283|3282|3281.5|3280|3286|3285.5|3279.5|3278.5|38519
1596808500000|2020-08-07 13:55:00|3281|3279.5|3284.5|3283|3284.5|3284|3280|3279.5|28193
1596808800000|2020-08-07 14:00:00|3284|3283.5|3282|3281|3286.5|3285.5|3281|3280|51849
1596809100000|2020-08-07 14:05:00|3282.5|3281.5|3284|3283|3285|3284|3278.5|3278|47727
1596809400000|2020-08-07 14:10:00|3283.5|3283.5|3285|3284|3291|3290.5|3283|3282.5|52572
1596809700000|2020-08-07 14:15:00|3285.5|3284.5|3278.5|3277.5|3285.5|3285|3278|3277|31171
1596810000000|2020-08-07 14:20:00|3278|3278|3278.5|3278|3280|3279.5|3274.5|3274|46912
1596810300000|2020-08-07 14:25:00|3279|3278.5|3286|3285|3286|3285|3276|3275.5|31308
1596810600000|2020-08-07 14:30:00|3286.5|3284.5|3290.5|3289.5|3290.5|3290|3284.5|3284|51296
1596810900000|2020-08-07 14:35:00|3290|3289|3291|3290|3291.5|3291|3287.5|3287|26540
1596811200000|2020-08-07 14:40:00|3290.5|3290.5|3289|3288|3291|3290.5|3286.5|3286|26964
1596811500000|2020-08-07 14:45:00|3288.5|3288.5|3292|3291|3292|3291.5|3287.5|3287|63203
1596811800000|2020-08-07 14:50:00|3291.5|3291.5|3289.5|3288.5|3293|3292.5|3288|3287.5|57491
1596812100000|2020-08-07 14:55:00|3290|3289|3285|3284|3290.5|3290|3283|3282.5|48920
1596812400000|2020-08-07 15:00:00|3285.5|3284.5|3286|3285.5|3288|3287.5|3283|3282|47174
1596812700000|2020-08-07 15:05:00|3286.5|3285|3291.5|3291|3293|3292.5|3285.5|3285|337558
1596813000000|2020-08-07 15:10:00|3292|3291.5|3285.5|3285|3292.5|3291.5|3285|3284.5|56963
1596813300000|2020-08-07 15:15:00|3285|3284.5|3287.5|3287|3289|3288.5|3284|3283.5|63349
1596813600000|2020-08-07 15:20:00|3288|3287.5|3292.5|3292|3293|3292.5|3288|3287.5|59256
1596813900000|2020-08-07 15:25:00|3293.5|3292.5|3284.5|3283.5|3293.5|3293|3283.5|3282.5|69883
1597042800000|2020-08-10 07:00:00|4522|3302|3319|3314|4522|3317|3290.5|3000|42983
1597043100000|2020-08-10 07:05:00|3318.5|3312.5|3327|3326|3330|3328.5|3311.5|3309|85733
1597043400000|2020-08-10 07:10:00|3326.5|3325.5|3328.5|3326.5|3336|3334|3323.5|3322|55547
1597043700000|2020-08-10 07:15:00|3328|3326|3341|3339.5|3344|3343|3325.5|3324|49217
1597044000000|2020-08-10 07:20:00|3340.5|3340|3348|3346.5|3353|3352|3338.5|3336|61094
1597044300000|2020-08-10 07:25:00|3348.5|3347|3342.5|3341.5|3351|3350|3335|3333|18716
1597044600000|2020-08-10 07:30:00|3343|3342|3343.5|3342.5|3350|3349|3342|3341|29208
1597044900000|2020-08-10 07:35:00|3343|3342|3351|3350|3351|3350|3343|3340.5|40211
1597045200000|2020-08-10 07:40:00|3351.5|3350.5|3342.5|3341.5|3356|3355|3341.5|3340|33418
1597045500000|2020-08-10 07:45:00|3343|3342|3346|3345|3346|3345.5|3340.5|3340|22809
1597045800000|2020-08-10 07:50:00|3345.5|3344.5|3334|3332.5|3345.5|3344.5|3330.5|3329|51244
1597046100000|2020-08-10 07:55:00|3333.5|3333|3333.5|3332.5|3335.5|3335|3329.5|3328.5|28145
1597046400000|2020-08-10 08:00:00|3333|3332|3332|3331|3336.5|3336|3328.5|3328|18384
1597046700000|2020-08-10 08:05:00|3331.5|3330.5|3318|3317|3333.5|3333|3314.5|3313.5|45673
1597047000000|2020-08-10 08:10:00|3317.5|3316.5|3309|3308|3318.5|3317.5|3307|3306|62910
1597047300000|2020-08-10 08:15:00|3308.5|3308.5|3314|3313|3314.5|3314|3306|3305|35728
1597047600000|2020-08-10 08:20:00|3313.5|3312.5|3303|3301.5|3315|3314.5|3301.5|3301|61623
1597047900000|2020-08-10 08:25:00|3302.5|3301|3303|3302|3305|3304.5|3299.5|3298.5|27511
1597048200000|2020-08-10 08:30:00|3302.5|3301.5|3304.5|3303|3305.5|3304|3296.5|3295.5|26858
1597048500000|2020-08-10 08:35:00|3304|3302.5|3303|3302|3307.5|3307|3301.5|3300.5|21259
1597048800000|2020-08-10 08:40:00|3303.5|3301.5|3289.5|3288|3305.5|3305|3287.5|3286.5|41721
1597049100000|2020-08-10 08:45:00|3289|3288.5|3298.5|3297.5|3298.5|3297.5|3287.5|3287|22264
1597049400000|2020-08-10 08:50:00|3298|3297|3299.5|3298.5|3303|3301.5|3295.5|3295|34355
1597049700000|2020-08-10 08:55:00|3299|3299|3298|3297|3303.5|3302.5|3294|3293|44881
1597050000000|2020-08-10 09:00:00|3298.5|3297.5|3302.5|3301.5|3302.5|3301.5|3296.5|3296|27773
1597050300000|2020-08-10 09:05:00|3302|3301|3308|3307|3308|3307.5|3299.5|3298.5|14036
1597050600000|2020-08-10 09:10:00|3307.5|3307.5|3306.5|3306|3311.5|3310.5|3306.5|3306|34773
1597050900000|2020-08-10 09:15:00|3306|3305.5|3308.5|3307.5|3308.5|3307.5|3305|3304|13706
1597051200000|2020-08-10 09:20:00|3309|3308|3313|3312|3313|3312|3308.5|3308|18034
1597051500000|2020-08-10 09:25:00|3313.5|3312.5|3311|3310|3315|3314.5|3308.5|3308|19465
1597051800000|2020-08-10 09:30:00|3311.5|3310.5|3307|3306|3312.5|3312|3306|3305.5|11138
1597052100000|2020-08-10 09:35:00|3307.5|3306.5|3305.5|3304.5|3307.5|3307|3303.5|3303|10950
1597052400000|2020-08-10 09:40:00|3306|3305|3306.5|3305.5|3311.5|3311|3305.5|3304.5|14717
1597052700000|2020-08-10 09:45:00|3307|3306|3312|3311|3312|3311|3305.5|3305|14416
1597053000000|2020-08-10 09:50:00|3312.5|3311.5|3313|3312|3315.5|3314.5|3310.5|3309.5|9831
1597053300000|2020-08-10 09:55:00|3313.5|3312.5|3313|3312.5|3314|3313.5|3310.5|3310|21644
1597053600000|2020-08-10 10:00:00|3313.5|3313|3310.5|3309|3314|3313.5|3308|3307.5|8550
1597053900000|2020-08-10 10:05:00|3310|3309.5|3311.5|3310.5|3311.5|3310.5|3306.5|3305|11757
1597054200000|2020-08-10 10:10:00|3312|3311|3306.5|3306|3312|3311|3306.5|3306|15258
1597054500000|2020-08-10 10:15:00|3306|3305.5|3309|3308|3309.5|3308.5|3304.5|3304|21916
1597054800000|2020-08-10 10:20:00|3309.5|3308.5|3312.5|3311.5|3313.5|3313|3309|3308.5|48589
1597055100000|2020-08-10 10:25:00|3312|3311|3313|3312|3314|3313.5|3309|3308|25299
1597055400000|2020-08-10 10:30:00|3312.5|3312.5|3317|3316|3321|3320.5|3311|3310.5|36190
1597055700000|2020-08-10 10:35:00|3316.5|3317|3315|3314|3318.5|3318|3313|3312|20793
1597056000000|2020-08-10 10:40:00|3315.5|3314.5|3316.5|3316|3317.5|3316|3313|3312.5|8134
1597056300000|2020-08-10 10:45:00|3316|3315.5|3313.5|3313|3317.5|3316.5|3313|3312.5|15200
1597056600000|2020-08-10 10:50:00|3314|3312.5|3315.5|3314|3316.5|3316|3313.5|3312.5|28069
1597056900000|2020-08-10 10:55:00|3315|3314.5|3313.5|3312.5|3315.5|3314.5|3313|3312|17991
1597057200000|2020-08-10 11:00:00|3313|3312|3309.5|3308.5|3313.5|3312.5|3308|3307.5|18815
1597057500000|2020-08-10 11:05:00|3309|3308|3307|3306.5|3309|3308|3306|3305|11649
1597057800000|2020-08-10 11:10:00|3306.5|3306|3306.5|3306|3307.5|3307|3304.5|3303.5|8680
1597058100000|2020-08-10 11:15:00|3306|3305.5|3311.5|3311|3312.5|3311.5|3304|3303.5|12083
1597058400000|2020-08-10 11:20:00|3311|3310.5|3314|3313.5|3315|3314.5|3311|3310.5|13550
1597058700000|2020-08-10 11:25:00|3313.5|3313|3312.5|3311.5|3314.5|3313.5|3311.5|3311|6592
1597059000000|2020-08-10 11:30:00|3312|3311|3308|3307|3312.5|3311.5|3307.5|3307|11463
1597059300000|2020-08-10 11:35:00|3307.5|3307.5|3309.5|3308.5|3311.5|3311|3307.5|3307|10742
1597059600000|2020-08-10 11:40:00|3310|3309|3314.5|3313.5|3314.5|3314|3309.5|3309|8826
1597059900000|2020-08-10 11:45:00|3315|3314|3307|3306|3315|3314.5|3306|3305.5|19113
1597060200000|2020-08-10 11:50:00|3307.5|3306.5|3309.5|3308|3309.5|3308.5|3305.5|3305|40407
1597060500000|2020-08-10 11:55:00|3310|3308.5|3308.5|3307.5|3312.5|3311.5|3307.5|3306.5|9961
1597060800000|2020-08-10 12:00:00|3309|3308|3313|3312.5|3313|3312.5|3308.5|3308|9205
1597061100000|2020-08-10 12:05:00|3312.5|3312|3316.5|3315.5|3317|3316.5|3312|3311.5|12655
1597061400000|2020-08-10 12:10:00|3316|3315|3316.5|3315.5|3317|3316.5|3313.5|3313|11757
1597061700000|2020-08-10 12:15:00|3316|3315|3317.5|3316.5|3319|3318|3315.5|3315|7100
1597062000000|2020-08-10 12:20:00|3317|3316|3317|3316|3319.5|3318.5|3316.5|3315.5|4393
1597062300000|2020-08-10 12:25:00|3316.5|3315.5|3314.5|3314|3318|3317|3314|3313.5|10052
1597062600000|2020-08-10 12:30:00|3314|3313.5|3314|3313|3315|3314.5|3312|3311|11839
1597062900000|2020-08-10 12:35:00|3313.5|3312.5|3315|3314|3315|3314.5|3312.5|3312|5596
1597063200000|2020-08-10 12:40:00|3315.5|3314.5|3314|3313|3315.5|3315|3312.5|3312|18089
1597063500000|2020-08-10 12:45:00|3314.5|3313.5|3311|3310|3315|3314.5|3310|3309.5|21921
1597063800000|2020-08-10 12:50:00|3311.5|3310.5|3315.5|3314.5|3315.5|3315|3311|3310.5|18964
1597064100000|2020-08-10 12:55:00|3316|3315|3314.5|3313.5|3319|3318|3314|3313.5|19115
1597064400000|2020-08-10 13:00:00|3315|3314|3313.5|3313|3316|3315.5|3312.5|3312|16686
1597064700000|2020-08-10 13:05:00|3314|3312.5|3312|3311|3315|3314.5|3309|3308.5|22407
1597065000000|2020-08-10 13:10:00|3311.5|3310.5|3317.5|3316.5|3317.5|3317|3311|3310.5|13691
1597065300000|2020-08-10 13:15:00|3317|3317|3318|3317|3319|3318|3316|3315.5|7018
1597065600000|2020-08-10 13:20:00|3318.5|3317.5|3322.5|3321.5|3323.5|3323|3318|3317|12288
1597065900000|2020-08-10 13:25:00|3323|3322|3327|3326|3327.5|3326.5|3322|3321.5|15043
1597066200000|2020-08-10 13:30:00|3327.5|3326.5|3340.5|3339.5|3340.5|3340|3327|3326.5|37971
1597066500000|2020-08-10 13:35:00|3341|3340|3331.5|3329.5|3342|3341|3328.5|3328|91018
1597066800000|2020-08-10 13:40:00|3332|3330|3330.5|3329.5|3335|3334|3329|3328|33658
1597067100000|2020-08-10 13:45:00|3331|3330|3329|3328.5|3332.5|3332|3328.5|3328|17102
1597067400000|2020-08-10 13:50:00|3329.5|3329|3320.5|3319|3330.5|3329.5|3319.5|3319|46060
1597067700000|2020-08-10 13:55:00|3321|3319.5|3324|3323|3325|3324.5|3321|3319.5|27899
1597068000000|2020-08-10 14:00:00|3323.5|3322.5|3320.5|3319.5|3324|3323.5|3318|3317.5|39400
1597068300000|2020-08-10 14:05:00|3320|3319|3322.5|3322|3323.5|3322.5|3318.5|3318|36964
1597068600000|2020-08-10 14:10:00|3323|3322.5|3329.5|3328|3329.5|3328.5|3323|3322|24877
1597068900000|2020-08-10 14:15:00|3330|3328.5|3333.5|3333|3334|3333.5|3328|3327.5|23675
1597069200000|2020-08-10 14:20:00|3334|3333.5|3328.5|3327.5|3335|3334.5|3327.5|3327|27060
1597069500000|2020-08-10 14:25:00|3329|3328|3333|3332|3335|3334|3329|3327.5|30004
1597069800000|2020-08-10 14:30:00|3333.5|3332.5|3330.5|3330|3333.5|3333|3329|3328.5|35454
1597070100000|2020-08-10 14:35:00|3331|3330.5|3328|3327|3334|3333.5|3328|3327|52061
1597070400000|2020-08-10 14:40:00|3327.5|3326.5|3331.5|3330.5|3333|3332.5|3327.5|3326.5|39820
1597070700000|2020-08-10 14:45:00|3331|3330|3328.5|3327.5|3331.5|3330|3326|3325.5|39324
1597071000000|2020-08-10 14:50:00|3328|3327|3324.5|3323.5|3329|3328.5|3322.5|3322|41292
1597071300000|2020-08-10 14:55:00|3324|3324|3319.5|3318.5|3327.5|3327|3319|3318.5|43223
1597071600000|2020-08-10 15:00:00|3319|3318|3320.5|3320|3323|3322.5|3316.5|3316|28526
1597071900000|2020-08-10 15:05:00|3321|3320.5|3318|3317|3322.5|3321.5|3318|3317|32148
1597072200000|2020-08-10 15:10:00|3317.5|3316.5|3319.5|3318.5|3319.5|3319|3315|3314.5|46767
1597072500000|2020-08-10 15:15:00|3320|3319|3318.5|3318|3321|3320.5|3317.5|3317|57874
1597072800000|2020-08-10 15:20:00|3319|3318.5|3319.5|3318.5|3321|3320|3316.5|3316|37555
1597073100000|2020-08-10 15:25:00|3320|3319|3319.5|3318|3320|3319.5|3317.5|3317|34552
1597129200000|2020-08-11 07:00:00|3386|3169.5|3357|3354.5|4522|3367.5|3356|3169.5|136036
1597129500000|2020-08-11 07:05:00|3356.5|3355|3358.5|3357|3362.5|3362|3350|3348|90319
1597129800000|2020-08-11 07:10:00|3359|3357.5|3370.5|3369.5|3372.5|3372|3359|3357.5|113557
1597130100000|2020-08-11 07:15:00|3371.5|3370|3381|3380|3389|3388|3370.5|3370|119119
1597130400000|2020-08-11 07:20:00|3381.5|3380.5|3391.5|3389|3399|3398.5|3381.5|3380.5|79618
1597130700000|2020-08-11 07:25:00|3393|3389.5|3383|3382|3397|3395.5|3383|3381.5|51208
1597131000000|2020-08-11 07:30:00|3383.5|3382.5|3386|3385|3392|3390.5|3382.5|3380.5|62079
1597131300000|2020-08-11 07:35:00|3386.5|3385.5|3388|3387.5|3391.5|3390|3383|3382.5|28571
1597131600000|2020-08-11 07:40:00|3388.5|3387|3393|3392|3395.5|3395|3388|3387|71672
1597131900000|2020-08-11 07:45:00|3393.5|3392.5|3398.5|3398|3400|3399.5|3392.5|3391.5|99285
1597132200000|2020-08-11 07:50:00|3399|3398.5|3405|3404|3406|3405.5|3399|3398.5|103606
1597132500000|2020-08-11 07:55:00|3405.5|3404.5|3406.5|3405.5|3408.5|3408|3403.5|3403|33265
1597132800000|2020-08-11 08:00:00|3406|3405|3402.5|3401.5|3406.5|3405.5|3401|3400|63037
1597133100000|2020-08-11 08:05:00|3403|3402|3404|3403|3408|3407|3400.5|3400|74042
1597133400000|2020-08-11 08:10:00|3404.5|3403.5|3406|3405|3409|3408.5|3404|3403.5|19812
1597133700000|2020-08-11 08:15:00|3406.5|3405.5|3411.5|3411|3414|3413|3406.5|3405.5|105482
1597134000000|2020-08-11 08:20:00|3411|3410.5|3411|3410|3415.5|3415|3410.5|3410|137991
1597134300000|2020-08-11 08:25:00|3411.5|3410.5|3410|3409|3412.5|3412|3407.5|3406.5|36458
1597134600000|2020-08-11 08:30:00|3410.5|3409.5|3415.5|3414.5|3416|3415.5|3408|3407.5|84635
1597134900000|2020-08-11 08:35:00|3415|3414|3413|3412.5|3416.5|3416|3411|3410.5|81389
1597135200000|2020-08-11 08:40:00|3412.5|3412|3413.5|3413|3415|3414.5|3409|3408.5|48674
1597135500000|2020-08-11 08:45:00|3414|3413.5|3415.5|3415|3417|3416.5|3414|3413|58510
1597135800000|2020-08-11 08:50:00|3416|3415.5|3417|3416.5|3420.5|3419.5|3415.5|3415|89626
1597136100000|2020-08-11 08:55:00|3417.5|3417|3420|3419.5|3420.5|3419.5|3417|3416.5|189689
1597136400000|2020-08-11 09:00:00|3419.5|3419|3411|3410.5|3420|3419.5|3411|3410.5|46402
1597136700000|2020-08-11 09:05:00|3410.5|3410|3419|3418|3419.5|3419|3410|3409.5|38205
1597137000000|2020-08-11 09:10:00|3418.5|3417.5|3419|3418.5|3421|3420.5|3415.5|3414.5|52408
1597137300000|2020-08-11 09:15:00|3419.5|3419|3418|3417|3421.5|3420.5|3417|3416.5|12863
1597137600000|2020-08-11 09:20:00|3418.5|3417.5|3414.5|3413.5|3420.5|3420|3413.5|3413|30111
1597137900000|2020-08-11 09:25:00|3414|3414|3418|3417|3422.5|3422|3414|3414|70891
1597138200000|2020-08-11 09:30:00|3417.5|3416.5|3420|3419.5|3421.5|3421|3415.5|3414.5|37227
1597138500000|2020-08-11 09:35:00|3419.5|3419|3423|3422.5|3424|3423.5|3419.5|3419|46573
1597138800000|2020-08-11 09:40:00|3422.5|3422|3426.5|3426|3426.5|3426|3422|3421.5|36421
1597139100000|2020-08-11 09:45:00|3427|3426.5|3431|3430|3431.5|3431|3426|3425.5|57524
1597139400000|2020-08-11 09:50:00|3430.5|3429.5|3421.5|3420.5|3431|3429.5|3421|3420.5|25961
1597139700000|2020-08-11 09:55:00|3422|3421|3420.5|3420|3425|3424.5|3420.5|3420|23155
1597140000000|2020-08-11 10:00:00|3421|3419.5|3422|3421|3424|3423.5|3420.5|3419.5|78347
1597140300000|2020-08-11 10:05:00|3422.5|3421.5|3429|3428.5|3430|3429.5|3422.5|3421|24381
1597140600000|2020-08-11 10:10:00|3428.5|3428|3425|3423.5|3429|3428|3422.5|3421.5|49361
1597140900000|2020-08-11 10:15:00|3424.5|3424|3425.5|3424.5|3429|3428.5|3422.5|3422|42300
1597141200000|2020-08-11 10:20:00|3425|3425|3428.5|3428|3430|3429|3423|3422|27378
1597141500000|2020-08-11 10:25:00|3429|3428.5|3434|3433.5|3434.5|3434|3428.5|3428.5|26223
1597141800000|2020-08-11 10:30:00|3433.5|3433|3433.5|3433|3437|3436.5|3431.5|3431|56073
1597142100000|2020-08-11 10:35:00|3434|3432.5|3434|3433.5|3435|3434.5|3432|3431.5|17829
1597142400000|2020-08-11 10:40:00|3434.5|3433|3434|3433.5|3434.5|3434|3432|3431.5|13730
1597142700000|2020-08-11 10:45:00|3433.5|3433|3431|3430.5|3434|3433.5|3431|3430.5|19723
1597143000000|2020-08-11 10:50:00|3431.5|3431|3439|3438.5|3439.5|3439|3431|3430.5|38173
1597143300000|2020-08-11 10:55:00|3439.5|3439|3445.5|3445|3445.5|3445|3439.5|3439|55379
1597143600000|2020-08-11 11:00:00|3445|3444.5|3447|3446|3447|3446.5|3443|3442.5|32333
1597143900000|2020-08-11 11:05:00|3447.5|3446.5|3453.5|3453|3453.5|3453|3445.5|3445|72382
1597144200000|2020-08-11 11:10:00|3453|3452.5|3448.5|3448|3453.5|3453|3447.5|3446|56217
1597144500000|2020-08-11 11:15:00|3449|3448.5|3451|3450|3452|3451.5|3446|3445.5|47518
1597144800000|2020-08-11 11:20:00|3451.5|3450.5|3447.5|3447|3451.5|3451|3446|3445.5|44926
1597145100000|2020-08-11 11:25:00|3448|3447.5|3451|3450|3454.5|3454|3448|3447|35457
1597145400000|2020-08-11 11:30:00|3451.5|3450.5|3448|3447|3453|3452|3447.5|3446.5|16340
1597145700000|2020-08-11 11:35:00|3448.5|3447.5|3443|3442.5|3450|3449|3443|3442|26352
1597146000000|2020-08-11 11:40:00|3442.5|3442|3441|3440|3445|3444.5|3439.5|3438.5|30376
1597146300000|2020-08-11 11:45:00|3441.5|3440.5|3443.5|3443|3444.5|3444|3440.5|3439.5|20430
1597146600000|2020-08-11 11:50:00|3444|3443.5|3445|3444.5|3448.5|3447.5|3443|3442.5|31171
1597146900000|2020-08-11 11:55:00|3445.5|3444|3445.5|3445|3447|3446.5|3440.5|3440|44121
1597147200000|2020-08-11 12:00:00|3446|3445.5|3447.5|3446.5|3449|3448.5|3444.5|3444|37889
1597147500000|2020-08-11 12:05:00|3447|3446|3445|3444.5|3447.5|3446|3444.5|3444|19688
1597147800000|2020-08-11 12:10:00|3445.5|3445|3445.5|3444.5|3446|3445.5|3443|3442.5|35784
1597148100000|2020-08-11 12:15:00|3445|3445|3445|3444.5|3446|3445.5|3442.5|3441.5|30497
1597148400000|2020-08-11 12:20:00|3444.5|3444|3446|3445.5|3447|3446.5|3443|3442.5|15578
1597148700000|2020-08-11 12:25:00|3446.5|3446|3448|3447|3448|3447|3445|3444.5|17502
1597149000000|2020-08-11 12:30:00|3447.5|3447.5|3447|3446|3449.5|3448.5|3444.5|3444|28695
1597149300000|2020-08-11 12:35:00|3446.5|3446.5|3452.5|3451.5|3453|3452|3446.5|3446|115587
1597149600000|2020-08-11 12:40:00|3452|3451|3452.5|3451.5|3452.5|3452|3449|3448.5|32802
1597149900000|2020-08-11 12:45:00|3452|3451|3449.5|3449|3452|3451.5|3447|3446.5|36434
1597150200000|2020-08-11 12:50:00|3450|3449.5|3453|3452.5|3453.5|3453|3449.5|3449.5|29947
1597150500000|2020-08-11 12:55:00|3452.5|3452|3458|3457|3464|3463|3452.5|3452|191632
1597150800000|2020-08-11 13:00:00|3457.5|3456.5|3459.5|3459|3466|3465.5|3456.5|3456|45717
1597151100000|2020-08-11 13:05:00|3459|3458.5|3451|3450.5|3461|3460|3451|3450.5|68037
1597151400000|2020-08-11 13:10:00|3450|3450|3444|3443.5|3452|3451.5|3444|3443.5|35084
1597151700000|2020-08-11 13:15:00|3444.5|3443|3447.5|3447|3448.5|3448|3444|3443|32457
1597152000000|2020-08-11 13:20:00|3447|3446.5|3449.5|3448.5|3450|3449.5|3444.5|3444|48910
1597152300000|2020-08-11 13:25:00|3449|3448|3451|3450.5|3451|3450.5|3445|3444.5|34270
1597152600000|2020-08-11 13:30:00|3451.5|3451|3450.5|3450|3456.5|3455.5|3448|3447.5|133746
1597152900000|2020-08-11 13:35:00|3451|3450.5|3455.5|3455|3456|3455.5|3449.5|3449|69205
1597153200000|2020-08-11 13:40:00|3456|3455.5|3461|3460.5|3461.5|3460.5|3453|3452.5|86498
1597153500000|2020-08-11 13:45:00|3461.5|3461|3453|3452|3463|3462.5|3452.5|3452|75803
1597153800000|2020-08-11 13:50:00|3452.5|3451.5|3451|3450.5|3453|3452.5|3446.5|3446|161031
1597154100000|2020-08-11 13:55:00|3451.5|3451|3449|3448|3452.5|3452|3447.5|3447|110244
1597154400000|2020-08-11 14:00:00|3449.5|3448.5|3450|3449|3451|3450|3438.5|3438|113953
1597154700000|2020-08-11 14:05:00|3449.5|3448.5|3429.5|3428.5|3450|3449.5|3429|3428.5|75208
1597155000000|2020-08-11 14:10:00|3430|3429|3433|3432|3436|3435.5|3429|3428.5|63130
1597155300000|2020-08-11 14:15:00|3432.5|3431.5|3432|3431|3434.5|3434|3428|3427|84915
1597155600000|2020-08-11 14:20:00|3432.5|3430.5|3419.5|3418.5|3432.5|3431.5|3418.5|3418|75468
1597155900000|2020-08-11 14:25:00|3420|3419|3419|3417.5|3422|3421.5|3416|3415|41930
1597156200000|2020-08-11 14:30:00|3419.5|3417|3418.5|3418|3421|3420.5|3415|3414.5|42830
1597156500000|2020-08-11 14:35:00|3418|3417.5|3422|3421|3422|3421|3415.5|3415|28388
1597156800000|2020-08-11 14:40:00|3421.5|3420.5|3420.5|3419.5|3421.5|3420.5|3418.5|3418|25704
1597157100000|2020-08-11 14:45:00|3420|3420|3417|3416|3424|3423|3416.5|3415.5|56802
1597157400000|2020-08-11 14:50:00|3417.5|3416.5|3418|3417.5|3420.5|3419.5|3416.5|3416|38445
1597157700000|2020-08-11 14:55:00|3417.5|3417|3424|3423|3425|3424.5|3417.5|3417|37650
1597158000000|2020-08-11 15:00:00|3423.5|3423.5|3429.5|3429|3431.5|3431|3421.5|3421|44908
1597158300000|2020-08-11 15:05:00|3430|3428.5|3432.5|3432|3436.5|3435.5|3429.5|3428.5|57153
1597158600000|2020-08-11 15:10:00|3432|3431.5|3426.5|3425.5|3434.5|3434|3426|3425|81542
1597158900000|2020-08-11 15:15:00|3426|3426|3422.5|3421.5|3426.5|3426|3421|3420|85466
1597159200000|2020-08-11 15:20:00|3422|3421|3423|3422.5|3424|3423.5|3420|3419|81591
1597159500000|2020-08-11 15:25:00|3423.5|3423|3424|3423|3427.5|3426.5|3422|3421|86588
1597215600000|2020-08-12 07:00:00|3511|3329.5|3419|3417|3511|3423|3408|3329.5|131203
1597215900000|2020-08-12 07:05:00|3419.5|3417.5|3423.5|3421|3440|3438.5|3418.5|3417.5|63899
1597216200000|2020-08-12 07:10:00|3423|3421.5|3420.5|3419|3430|3428.5|3416.5|3415|83760
1597216500000|2020-08-12 07:15:00|3421|3419.5|3429.5|3428|3436|3434|3421|3419.5|29483
1597216800000|2020-08-12 07:20:00|3429|3427.5|3438.5|3437|3439|3437.5|3424.5|3423|24797
1597217100000|2020-08-12 07:25:00|3438|3437.5|3436.5|3435.5|3443.5|3441.5|3431.5|3430.5|65125
1597217400000|2020-08-12 07:30:00|3437|3436|3427|3426|3440|3439|3425|3423.5|29185
1597217700000|2020-08-12 07:35:00|3426.5|3425.5|3437.5|3436.5|3442|3441|3426|3425|23706
1597218000000|2020-08-12 07:40:00|3438|3437|3441.5|3440|3443|3441.5|3436.5|3436|24989
1597218300000|2020-08-12 07:45:00|3442|3439.5|3443.5|3443|3447.5|3446.5|3439|3438.5|42500
1597218600000|2020-08-12 07:50:00|3444|3443.5|3445.5|3444|3447.5|3447|3438.5|3437.5|53725
1597218900000|2020-08-12 07:55:00|3445|3444.5|3447|3446|3449.5|3449|3440|3439|35980
1597219200000|2020-08-12 08:00:00|3447.5|3446.5|3430|3429|3450.5|3450|3429.5|3429|26726
1597219500000|2020-08-12 08:05:00|3430.5|3429.5|3424.5|3423.5|3437|3435.5|3424.5|3423|28032
1597219800000|2020-08-12 08:10:00|3424|3423|3426|3425|3430.5|3430|3421|3420|12188
1597220100000|2020-08-12 08:15:00|3426.5|3425.5|3429.5|3428.5|3431.5|3430.5|3426|3425|15206
1597220400000|2020-08-12 08:20:00|3430|3429|3430|3429|3436.5|3435.5|3429.5|3428.5|46136
1597220700000|2020-08-12 08:25:00|3430.5|3429.5|3428|3427.5|3433.5|3433|3428|3427.5|13092
1597221000000|2020-08-12 08:30:00|3428.5|3428|3433.5|3432.5|3435|3434.5|3428.5|3428|16049
1597221300000|2020-08-12 08:35:00|3434|3433|3437.5|3436.5|3438|3437|3428|3427|29950
1597221600000|2020-08-12 08:40:00|3438|3437|3437.5|3437|3440|3439.5|3436.5|3436|17803
1597221900000|2020-08-12 08:45:00|3438|3437.5|3444.5|3443.5|3445|3444.5|3438|3437.5|38168
1597222200000|2020-08-12 08:50:00|3444|3444|3441.5|3440.5|3444.5|3444|3440|3439.5|33755
1597222500000|2020-08-12 08:55:00|3441|3440|3441.5|3441|3445.5|3445|3439|3438.5|67041
1597222800000|2020-08-12 09:00:00|3442|3441.5|3455|3454|3455|3454.5|3441.5|3441|100911
1597223100000|2020-08-12 09:05:00|3454.5|3453.5|3451|3450.5|3455|3454|3450.5|3450|26616
1597223400000|2020-08-12 09:10:00|3451.5|3449.5|3449.5|3449|3452.5|3452|3449|3448.5|26072
1597223700000|2020-08-12 09:15:00|3450|3449.5|3448|3447|3453|3452|3447.5|3447|23096
1597224000000|2020-08-12 09:20:00|3447.5|3446.5|3448|3447.5|3449.5|3449|3446|3445|11298
1597224300000|2020-08-12 09:25:00|3448.5|3448|3447|3446.5|3448.5|3448|3443.5|3442|13176
1597224600000|2020-08-12 09:30:00|3447.5|3447|3447|3445.5|3449|3448|3445|3444.5|21906
1597224900000|2020-08-12 09:35:00|3446.5|3445|3441.5|3441|3446.5|3445.5|3441.5|3441|21383
1597225200000|2020-08-12 09:40:00|3442|3440.5|3435.5|3435|3442|3440.5|3434.5|3434|16531
1597225500000|2020-08-12 09:45:00|3436|3435.5|3436|3435.5|3440.5|3439.5|3434.5|3434|21143
1597225800000|2020-08-12 09:50:00|3435.5|3435|3437|3436|3439|3438|3434.5|3433.5|27243
1597226100000|2020-08-12 09:55:00|3437.5|3436.5|3433|3432|3438|3437|3432.5|3432|13930
1597226400000|2020-08-12 10:00:00|3433.5|3432.5|3431.5|3431|3434.5|3434|3431|3430.5|13659
1597226700000|2020-08-12 10:05:00|3432|3431.5|3432.5|3431.5|3433.5|3433|3431.5|3430.5|6300
1597227000000|2020-08-12 10:10:00|3433|3432|3439|3438|3439.5|3438.5|3433|3432|23770
1597227300000|2020-08-12 10:15:00|3438.5|3438.5|3439.5|3438.5|3441|3440.5|3437.5|3437|10564
1597227600000|2020-08-12 10:20:00|3440|3439|3439.5|3438.5|3443.5|3443|3438.5|3437.5|20472
1597227900000|2020-08-12 10:25:00|3439|3438|3440.5|3439.5|3440.5|3440|3437|3436.5|13448
1597228200000|2020-08-12 10:30:00|3440|3440|3440.5|3440|3442|3441|3439|3438.5|11746
1597228500000|2020-08-12 10:35:00|3441|3440.5|3446|3445|3447|3446.5|3441|3440.5|88874
1597228800000|2020-08-12 10:40:00|3445.5|3445.5|3443|3442|3446|3445.5|3440|3439.5|34313
1597229100000|2020-08-12 10:45:00|3443.5|3442.5|3440.5|3440|3443.5|3442.5|3439.5|3439|15159
1597229400000|2020-08-12 10:50:00|3440|3439.5|3443|3442|3443.5|3442.5|3439.5|3439|23215
1597229700000|2020-08-12 10:55:00|3442.5|3442.5|3448|3447|3448.5|3448|3442.5|3442.5|16101
1597230000000|2020-08-12 11:00:00|3447.5|3446.5|3445.5|3444.5|3448|3447.5|3444.5|3444|9468
1597230300000|2020-08-12 11:05:00|3445|3444|3448|3447|3448.5|3447.5|3444.5|3444|14781
1597230600000|2020-08-12 11:10:00|3447.5|3447.5|3447.5|3447|3448.5|3448|3446.5|3446|8143
1597230900000|2020-08-12 11:15:00|3448|3447.5|3448|3447.5|3451|3450|3447.5|3447|15032
1597231200000|2020-08-12 11:20:00|3447.5|3447|3445|3444|3448|3447|3444.5|3444|11130
1597231500000|2020-08-12 11:25:00|3445.5|3444.5|3446.5|3445.5|3448.5|3448|3444.5|3444|13519
1597231800000|2020-08-12 11:30:00|3446|3446|3448|3447.5|3448.5|3447.5|3444|3443.5|30339
1597232100000|2020-08-12 11:35:00|3447.5|3447|3447.5|3447|3449.5|3449|3446.5|3446|13444
1597232400000|2020-08-12 11:40:00|3448|3447.5|3448.5|3448|3449.5|3449|3447.5|3446.5|10684
1597232700000|2020-08-12 11:45:00|3449|3448.5|3452|3451.5|3453|3452.5|3448.5|3448|30802
1597233000000|2020-08-12 11:50:00|3451.5|3451|3453|3452|3453|3452.5|3450.5|3450|15420
1597233300000|2020-08-12 11:55:00|3453.5|3452.5|3453.5|3452.5|3455|3454|3452|3451.5|13392
1597233600000|2020-08-12 12:00:00|3454|3453|3453|3452|3455|3454.5|3450.5|3449.5|20961
1597233900000|2020-08-12 12:05:00|3453.5|3452.5|3459|3458|3459.5|3459|3453.5|3452.5|60243
1597234200000|2020-08-12 12:10:00|3458.5|3457.5|3454.5|3454|3459.5|3459|3454.5|3454|18246
1597234500000|2020-08-12 12:15:00|3455|3454.5|3458.5|3457.5|3458.5|3458|3452|3450.5|36087
1597234800000|2020-08-12 12:20:00|3458|3458|3460.5|3459.5|3462|3461.5|3457|3456|29023
1597235100000|2020-08-12 12:25:00|3461|3460|3455|3453.5|3461.5|3461|3454.5|3453.5|10377
1597235400000|2020-08-12 12:30:00|3454.5|3454|3457|3456|3457.5|3456|3450.5|3450|21516
1597235700000|2020-08-12 12:35:00|3457.5|3456.5|3465.5|3464|3466.5|3466|3457|3456.5|42575
1597236000000|2020-08-12 12:40:00|3466|3464.5|3466.5|3465.5|3467|3466.5|3463|3462|13931
1597236300000|2020-08-12 12:45:00|3467|3466|3468.5|3467|3471|3470|3466.5|3466|29132
1597236600000|2020-08-12 12:50:00|3469|3467.5|3468.5|3468|3471|3470.5|3467.5|3467|30082
1597236900000|2020-08-12 12:55:00|3469|3468.5|3464.5|3463.5|3472|3471.5|3462.5|3462|23234
1597237200000|2020-08-12 13:00:00|3465|3464|3465|3464.5|3468.5|3468|3462.5|3462|27828
1597237500000|2020-08-12 13:05:00|3465.5|3465|3462.5|3462|3467.5|3467|3462.5|3462|13230
1597237800000|2020-08-12 13:10:00|3463|3462.5|3464|3463|3466|3465.5|3463|3462.5|19560
1597238100000|2020-08-12 13:15:00|3464.5|3463.5|3465|3464.5|3467.5|3467|3462.5|3462|31107
1597238400000|2020-08-12 13:20:00|3464.5|3464|3466|3465|3466.5|3466|3463.5|3463|30592
1597238700000|2020-08-12 13:25:00|3465.5|3464.5|3469.5|3469|3470|3469.5|3465|3464.5|29554
1597239000000|2020-08-12 13:30:00|3469|3468.5|3469.5|3468.5|3471.5|3471|3464|3463.5|80008
1597239300000|2020-08-12 13:35:00|3470|3469|3464|3463.5|3472|3471|3464|3463.5|54523
1597239600000|2020-08-12 13:40:00|3464.5|3464|3461|3460|3466|3465|3459.5|3458.5|45458
1597239900000|2020-08-12 13:45:00|3461.5|3460.5|3456|3454.5|3461.5|3461|3450|3449|42533
1597240200000|2020-08-12 13:50:00|3455.5|3455|3452|3451.5|3457|3456.5|3451|3450.5|52331
1597240500000|2020-08-12 13:55:00|3451.5|3451|3451.5|3450.5|3456|3455.5|3449.5|3448.5|53369
1597240800000|2020-08-12 14:00:00|3451|3450|3446.5|3446|3451.5|3450.5|3445|3444.5|50098
1597241100000|2020-08-12 14:05:00|3446|3445.5|3447.5|3447|3455.5|3454.5|3445.5|3445|40758
1597241400000|2020-08-12 14:10:00|3447|3446.5|3448|3447|3450|3449|3445|3444|34309
1597241700000|2020-08-12 14:15:00|3448.5|3447.5|3455|3454|3456|3455.5|3448|3447|51432
1597242000000|2020-08-12 14:20:00|3454.5|3453.5|3460.5|3460|3463|3462|3454|3453.5|168319
1597242300000|2020-08-12 14:25:00|3461|3459.5|3455|3454|3461|3460.5|3450|3449.5|35109
1597242600000|2020-08-12 14:30:00|3455.5|3455|3457.5|3457|3458|3457.5|3453.5|3453|73780
1597242900000|2020-08-12 14:35:00|3458|3457.5|3459|3458|3462|3461.5|3454.5|3453.5|67698
1597243200000|2020-08-12 14:40:00|3459.5|3458.5|3465|3464.5|3465|3464.5|3459.5|3458|69944
1597243500000|2020-08-12 14:45:00|3465.5|3465|3453.5|3453|3467.5|3467|3452.5|3452|97079
1597243800000|2020-08-12 14:50:00|3454|3453.5|3455|3454.5|3457|3456.5|3453.5|3453|111700
1597244100000|2020-08-12 14:55:00|3455.5|3455|3454|3453.5|3458.5|3458|3453.5|3453|161729
1597244400000|2020-08-12 15:00:00|3453.5|3453|3459|3458.5|3459|3458.5|3451.5|3451|72191
1597244700000|2020-08-12 15:05:00|3458.5|3458|3456|3455|3462|3461.5|3454|3453.5|77514
1597245000000|2020-08-12 15:10:00|3456.5|3455.5|3449.5|3448.5|3458|3457.5|3448.5|3448|46897
1597245300000|2020-08-12 15:15:00|3449|3449|3438.5|3438|3450.5|3450|3438.5|3438|68488
1597245600000|2020-08-12 15:20:00|3438|3437.5|3439.5|3439|3440|3439.5|3435|3434.5|159773
1597245900000|2020-08-12 15:25:00|3440|3439.5|3444.5|3443|3445|3443.5|3437.5|3437|79335
1597302000000|2020-08-13 07:00:00|3511|3402.5|3435|3432|3511|3434|3422.5|3402.5|42916
1597302300000|2020-08-13 07:05:00|3435.5|3434|3449.5|3447|3457|3455.5|3431|3429.5|32817
1597302600000|2020-08-13 07:10:00|3450|3447.5|3451|3449|3454|3453|3441.5|3440|34099
1597302900000|2020-08-13 07:15:00|3451.5|3449.5|3448|3446.5|3452|3450.5|3439.5|3438|23293
1597303200000|2020-08-13 07:20:00|3448.5|3447|3451.5|3450|3452|3450|3442|3439.5|20316
1597303500000|2020-08-13 07:25:00|3451|3449.5|3429.5|3428|3453|3452|3427|3425.5|62771
1597303800000|2020-08-13 07:30:00|3429|3427.5|3431|3429.5|3434|3433.5|3424.5|3423|22937
1597304100000|2020-08-13 07:35:00|3431.5|3429|3431|3430|3433.5|3432|3426|3425.5|20209
1597304400000|2020-08-13 07:40:00|3430.5|3429.5|3437.5|3436.5|3437.5|3436.5|3426|3425.5|24907
1597304700000|2020-08-13 07:45:00|3437|3437|3430.5|3429.5|3440.5|3439.5|3428|3426.5|33648
1597305000000|2020-08-13 07:50:00|3431|3430|3434.5|3433.5|3439|3438.5|3429|3428|24773
1597305300000|2020-08-13 07:55:00|3434|3433|3436.5|3435.5|3437.5|3436.5|3431.5|3430.5|18821
1597305600000|2020-08-13 08:00:00|3437|3436|3434|3433|3437.5|3436.5|3431.5|3431|15191
1597305900000|2020-08-13 08:05:00|3433.5|3432.5|3428.5|3427.5|3433.5|3432.5|3423.5|3423|38059
1597306200000|2020-08-13 08:10:00|3428|3427|3432|3431|3432|3431|3426.5|3426|21010
1597306500000|2020-08-13 08:15:00|3431.5|3430.5|3431|3430|3431.5|3430.5|3424|3423.5|31210
1597306800000|2020-08-13 08:20:00|3430.5|3429.5|3426|3425|3430.5|3429.5|3426|3425|28219
1597307100000|2020-08-13 08:25:00|3425.5|3424.5|3425|3424|3428|3427.5|3424|3423.5|12015
1597307400000|2020-08-13 08:30:00|3424.5|3423.5|3423|3422|3425|3423.5|3417.5|3417|18379
1597307700000|2020-08-13 08:35:00|3422.5|3421.5|3419|3418|3423|3422|3418|3417|35453
1597308000000|2020-08-13 08:40:00|3419.5|3418.5|3417.5|3416.5|3423|3422.5|3416.5|3415.5|38740
1597308300000|2020-08-13 08:45:00|3417|3416|3428.5|3427|3428.5|3428|3414|3413|28461
1597308600000|2020-08-13 08:50:00|3428|3426.5|3429|3428|3431|3430.5|3426.5|3426|14745
1597308900000|2020-08-13 08:55:00|3429.5|3428.5|3425|3424.5|3432|3431|3424.5|3423.5|12665
1597309200000|2020-08-13 09:00:00|3424.5|3424|3433|3432|3433|3432.5|3424.5|3424|13051
1597309500000|2020-08-13 09:05:00|3432.5|3431.5|3435|3434|3437|3436.5|3432|3431|16518
1597309800000|2020-08-13 09:10:00|3434.5|3434.5|3437|3436|3438.5|3438|3434.5|3434|9828
1597310100000|2020-08-13 09:15:00|3436.5|3436.5|3439|3438|3440|3439.5|3434.5|3434|11992
1597310400000|2020-08-13 09:20:00|3438.5|3437.5|3437|3436|3438.5|3437.5|3436|3435.5|14412
1597310700000|2020-08-13 09:25:00|3436.5|3436.5|3440|3439|3440|3439.5|3433.5|3433|13112
1597311000000|2020-08-13 09:30:00|3439.5|3438.5|3437|3436|3440|3439|3434|3433|11253
1597311300000|2020-08-13 09:35:00|3437.5|3436.5|3436.5|3435.5|3441.5|3440.5|3436|3435.5|20316
1597311600000|2020-08-13 09:40:00|3436|3435|3433|3432|3436|3436|3429.5|3428.5|14185
1597311900000|2020-08-13 09:45:00|3432.5|3431.5|3437.5|3436|3437.5|3437|3432.5|3431.5|14238
1597312200000|2020-08-13 09:50:00|3437|3436.5|3438|3437.5|3440|3439.5|3436|3435.5|12769
1597312500000|2020-08-13 09:55:00|3437.5|3437|3436.5|3435.5|3438|3437.5|3433.5|3433|8439
1597312800000|2020-08-13 10:00:00|3436|3436|3435.5|3434.5|3437.5|3436.5|3433.5|3433|13483
1597313100000|2020-08-13 10:05:00|3435|3434|3434.5|3433.5|3437.5|3436|3432|3431.5|12054
1597313400000|2020-08-13 10:10:00|3434|3433|3433|3432.5|3434.5|3433.5|3432.5|3432|11157
1597313700000|2020-08-13 10:15:00|3432.5|3432|3431.5|3430.5|3433|3432.5|3428.5|3428|11680
1597314000000|2020-08-13 10:20:00|3431|3430|3432.5|3431.5|3433.5|3433|3429|3428.5|9231
1597314300000|2020-08-13 10:25:00|3432|3431|3434|3433|3434.5|3434|3431|3430.5|12581
1597314600000|2020-08-13 10:30:00|3433.5|3432.5|3435|3434|3435|3434.5|3432|3431.5|12952
1597314900000|2020-08-13 10:35:00|3435.5|3434.5|3437.5|3436.5|3437.5|3436.5|3434|3433.5|11510
1597315200000|2020-08-13 10:40:00|3438|3437|3438.5|3437.5|3439|3438|3436.5|3436|7809
1597315500000|2020-08-13 10:45:00|3438|3437|3437|3436|3438|3437.5|3435.5|3435|8968
1597315800000|2020-08-13 10:50:00|3436.5|3435.5|3432|3431.5|3437.5|3436.5|3431.5|3431|17701
1597316100000|2020-08-13 10:55:00|3432.5|3432|3432.5|3431.5|3434.5|3434|3429.5|3429|37228
1597316400000|2020-08-13 11:00:00|3432|3431|3430.5|3430|3434|3433.5|3430|3429|13418
1597316700000|2020-08-13 11:05:00|3430|3429.5|3426.5|3425.5|3430.5|3430|3426|3425.5|7680
1597317000000|2020-08-13 11:10:00|3426|3426|3425|3424|3427.5|3426.5|3423.5|3423|13954
1597317300000|2020-08-13 11:15:00|3424.5|3423.5|3429.5|3429|3430|3429.5|3422.5|3422|9591
1597317600000|2020-08-13 11:20:00|3430|3429.5|3423.5|3422.5|3430|3429.5|3422.5|3422|9643
1597317900000|2020-08-13 11:25:00|3424|3423|3426|3425|3427|3426|3422|3421.5|12618
1597318200000|2020-08-13 11:30:00|3425.5|3424.5|3427|3426|3427|3426.5|3424|3423.5|8979
1597318500000|2020-08-13 11:35:00|3426.5|3426.5|3424.5|3424|3428.5|3427.5|3423|3422|6593
1597318800000|2020-08-13 11:40:00|3425|3424.5|3424.5|3423.5|3426.5|3425.5|3423|3422|10349
1597319100000|2020-08-13 11:45:00|3425|3424|3425|3424|3427|3425.5|3424|3423.5|9849
1597319400000|2020-08-13 11:50:00|3425.5|3424.5|3425|3424|3426.5|3425.5|3423.5|3423|12192
1597319700000|2020-08-13 11:55:00|3425.5|3424.5|3421.5|3420.5|3425.5|3424.5|3421|3420.5|9336
1597320000000|2020-08-13 12:00:00|3421|3421|3424|3423|3424.5|3423|3420.5|3420|6235
1597320300000|2020-08-13 12:05:00|3423.5|3422.5|3422.5|3421.5|3424|3422.5|3419.5|3419|13698
1597320600000|2020-08-13 12:10:00|3423|3422|3422.5|3421.5|3423.5|3423|3421.5|3421|14411
1597320900000|2020-08-13 12:15:00|3422|3421|3418.5|3417.5|3423|3422|3418|3417|21400
1597321200000|2020-08-13 12:20:00|3418|3418|3416.5|3415.5|3418.5|3418|3416|3415|29575
1597321500000|2020-08-13 12:25:00|3417|3416|3417|3416|3418|3417.5|3413.5|3413|34669
1597321800000|2020-08-13 12:30:00|3417.5|3416.5|3427.5|3427|3428|3427.5|3417.5|3416.5|19256
1597322100000|2020-08-13 12:35:00|3427|3426.5|3427.5|3427|3430|3429|3427|3426|42923
1597322400000|2020-08-13 12:40:00|3428|3427.5|3429.5|3429|3430|3429.5|3427.5|3427|12352
1597322700000|2020-08-13 12:45:00|3429|3428.5|3432|3431|3432.5|3432|3425.5|3425|44441
1597323000000|2020-08-13 12:50:00|3431.5|3430.5|3427.5|3426.5|3431.5|3430.5|3425|3424|16714
1597323300000|2020-08-13 12:55:00|3427|3426|3428|3427.5|3429.5|3429|3426|3425|12773
1597323600000|2020-08-13 13:00:00|3428.5|3428|3420|3419|3430|3429|3420|3419|23417
1597323900000|2020-08-13 13:05:00|3419.5|3418.5|3425|3424.5|3425|3424.5|3417.5|3417|20241
1597324200000|2020-08-13 13:10:00|3424.5|3424|3422|3421|3425|3424.5|3419.5|3418.5|21591
1597324500000|2020-08-13 13:15:00|3421.5|3420.5|3421.5|3420.5|3424|3423|3421|3420.5|23358
1597324800000|2020-08-13 13:20:00|3422|3421|3423|3422|3424|3423.5|3420|3419.5|25641
1597325100000|2020-08-13 13:25:00|3422.5|3421.5|3411.5|3410.5|3422.5|3421.5|3411|3410.5|32729
1597325400000|2020-08-13 13:30:00|3412|3411|3406.5|3406|3413.5|3412.5|3404|3403|100117
1597325700000|2020-08-13 13:35:00|3407|3406.5|3403|3402|3413|3412.5|3402.5|3402|51119
1597326000000|2020-08-13 13:40:00|3402.5|3401.5|3408.5|3407.5|3412|3411.5|3399.5|3398.5|70946
1597326300000|2020-08-13 13:45:00|3408|3407|3407.5|3406.5|3409|3408.5|3403.5|3402.5|48872
1597326600000|2020-08-13 13:50:00|3408|3407|3410.5|3409|3413.5|3413|3406|3405|33208
1597326900000|2020-08-13 13:55:00|3410|3409.5|3414|3413|3416.5|3415.5|3409.5|3408.5|21852
1597327200000|2020-08-13 14:00:00|3413.5|3412.5|3416.5|3415.5|3420.5|3419.5|3410.5|3410|30510
1597327500000|2020-08-13 14:05:00|3416|3415|3414.5|3413.5|3417|3416.5|3411.5|3410.5|39038
1597327800000|2020-08-13 14:10:00|3414|3413|3415|3414|3417.5|3417|3412.5|3411.5|27867
1597328100000|2020-08-13 14:15:00|3415.5|3414.5|3413|3412.5|3416|3415.5|3408|3407|37872
1597328400000|2020-08-13 14:20:00|3413.5|3413|3411.5|3410.5|3414.5|3414|3410.5|3410|30587
1597328700000|2020-08-13 14:25:00|3411|3411|3408.5|3408|3413.5|3413|3408.5|3408|31451
1597329000000|2020-08-13 14:30:00|3408|3407.5|3410|3409|3414|3413|3407.5|3407|30580
1597329300000|2020-08-13 14:35:00|3409.5|3408.5|3411|3410.5|3412|3411|3405.5|3405|41111
1597329600000|2020-08-13 14:40:00|3410.5|3410|3412.5|3412|3412.5|3412|3408|3407.5|40756
1597329900000|2020-08-13 14:45:00|3412|3411.5|3412|3411|3412.5|3412|3409.5|3409|41122
1597330200000|2020-08-13 14:50:00|3411.5|3411.5|3406.5|3406|3411.5|3411.5|3404|3403.5|37799
1597330500000|2020-08-13 14:55:00|3406|3405.5|3407.5|3407|3409|3408|3401|3400.5|57381
1597330800000|2020-08-13 15:00:00|3408|3407.5|3403|3402.5|3409|3408.5|3400|3399.5|51023
1597331100000|2020-08-13 15:05:00|3402.5|3402|3399.5|3398.5|3402.5|3402|3396.5|3396|56677
1597331400000|2020-08-13 15:10:00|3400|3399|3404|3403|3404|3403.5|3398|3397.5|51404
1597331700000|2020-08-13 15:15:00|3404.5|3403.5|3403|3402.5|3405.5|3405|3399|3398.5|44842
1597332000000|2020-08-13 15:20:00|3403.5|3403|3406.5|3406|3407|3406.5|3399.5|3399|87634
1597332300000|2020-08-13 15:25:00|3407|3406.5|3403|3402|3408|3407|3401.5|3401|45762
1597388400000|2020-08-14 07:00:00|3422.5|3359.5|3364.5|3361.5|3422.5|3377.5|3353|3343.5|56257
1597388700000|2020-08-14 07:05:00|3364|3361|3363.5|3361|3364|3361|3353|3351|71779
1597389000000|2020-08-14 07:10:00|3364|3360.5|3356.5|3355.5|3364|3362|3348|3347|51691
1597389300000|2020-08-14 07:15:00|3356|3355|3359|3357.5|3359.5|3358.5|3351|3349.5|27660
1597389600000|2020-08-14 07:20:00|3359.5|3358|3358.5|3357|3360|3359|3352|3350|39835
1597389900000|2020-08-14 07:25:00|3358|3356.5|3362.5|3362|3364.5|3363.5|3355.5|3354.5|21009
1597390200000|2020-08-14 07:30:00|3363|3361.5|3359|3358.5|3363.5|3361.5|3351|3350|42099
1597390500000|2020-08-14 07:35:00|3359.5|3358|3352.5|3351|3359.5|3358.5|3352.5|3350.5|12619
1597390800000|2020-08-14 07:40:00|3352|3351.5|3343|3341.5|3355|3354|3343|3341.5|48270
1597391100000|2020-08-14 07:45:00|3342.5|3341|3334.5|3333|3342.5|3341.5|3332.5|3332|67198
1597391400000|2020-08-14 07:50:00|3334|3332.5|3339|3338|3341.5|3340.5|3331.5|3330.5|59941
1597391700000|2020-08-14 07:55:00|3338.5|3338.5|3342.5|3341.5|3347.5|3346|3335|3334|22725
1597392000000|2020-08-14 08:00:00|3343|3342|3337|3336|3343|3342|3333|3332.5|35459
1597392300000|2020-08-14 08:05:00|3337.5|3336.5|3330|3328.5|3338.5|3338|3328.5|3328|48554
1597392600000|2020-08-14 08:10:00|3329.5|3328|3333|3332|3334|3333.5|3323.5|3323|69323
1597392900000|2020-08-14 08:15:00|3332.5|3331.5|3324|3323|3334.5|3333.5|3323|3322.5|73272
1597393200000|2020-08-14 08:20:00|3323.5|3322.5|3322.5|3321.5|3324|3323|3318.5|3318|69350
1597393500000|2020-08-14 08:25:00|3322|3321|3325.5|3324.5|3327.5|3327|3320.5|3320|32916
1597393800000|2020-08-14 08:30:00|3325|3324|3322.5|3321|3327.5|3327|3321|3320|38724
1597394100000|2020-08-14 08:35:00|3323|3321.5|3328.5|3327.5|3330.5|3330|3319.5|3319|47559
1597394400000|2020-08-14 08:40:00|3328|3328|3323|3322.5|3328|3328|3322|3321.5|55030
1597394700000|2020-08-14 08:45:00|3322.5|3322|3321|3320.5|3322.5|3322|3315|3314|63507
1597395000000|2020-08-14 08:50:00|3320.5|3320|3313.5|3312.5|3320.5|3320|3311|3310|40584
1597395300000|2020-08-14 08:55:00|3314|3313|3320.5|3319.5|3321.5|3321|3314|3313|23492
1597395600000|2020-08-14 09:00:00|3320|3319|3316|3315|3321.5|3320.5|3315.5|3314.5|40684
1597395900000|2020-08-14 09:05:00|3316.5|3315.5|3312|3311.5|3317.5|3316.5|3312|3311|31219
1597396200000|2020-08-14 09:10:00|3312.5|3312|3319|3318.5|3320|3318.5|3310|3309|36041
1597396500000|2020-08-14 09:15:00|3318.5|3318|3321|3319.5|3323|3322|3316.5|3315.5|12687
1597396800000|2020-08-14 09:20:00|3320.5|3319|3320|3319|3321|3320|3317.5|3316.5|15405
1597397100000|2020-08-14 09:25:00|3320.5|3318.5|3325.5|3324.5|3327|3326.5|3318|3317.5|16793
1597397400000|2020-08-14 09:30:00|3325|3324|3323|3322|3327.5|3326.5|3321.5|3320.5|21453
1597397700000|2020-08-14 09:35:00|3322.5|3321.5|3312|3311|3322.5|3321.5|3312|3311|35209
1597398000000|2020-08-14 09:40:00|3311.5|3311.5|3317|3316|3317.5|3316.5|3311.5|3311|25102
1597398300000|2020-08-14 09:45:00|3317.5|3316.5|3317|3316|3320|3319|3314|3313.5|19113
1597398600000|2020-08-14 09:50:00|3317.5|3316.5|3320.5|3319|3322.5|3322|3316|3315.5|61652
1597398900000|2020-08-14 09:55:00|3320|3319.5|3326.5|3326|3327.5|3327|3319.5|3319|73841
1597399200000|2020-08-14 10:00:00|3326|3325.5|3327.5|3326.5|3328.5|3327.5|3321.5|3320.5|30587
1597399500000|2020-08-14 10:05:00|3328|3327|3319.5|3318.5|3328|3327|3317.5|3317|28008
1597399800000|2020-08-14 10:10:00|3319|3318|3317|3316|3319.5|3319|3314|3313|23919
1597400100000|2020-08-14 10:15:00|3317.5|3316.5|3314.5|3313.5|3317.5|3316.5|3313.5|3313|8316
1597400400000|2020-08-14 10:20:00|3315|3314|3318|3317.5|3318.5|3318|3314.5|3314|12530
1597400700000|2020-08-14 10:25:00|3318.5|3318|3316|3315|3320|3319.5|3314|3313.5|10835
1597401000000|2020-08-14 10:30:00|3315.5|3314.5|3314.5|3313.5|3315.5|3315|3312|3311.5|33047
1597401300000|2020-08-14 10:35:00|3315|3314|3320.5|3319.5|3323.5|3322.5|3314.5|3314|21274
1597401600000|2020-08-14 10:40:00|3321|3320|3320.5|3319|3326.5|3325.5|3319.5|3318.5|15563
1597401900000|2020-08-14 10:45:00|3320|3319.5|3324|3323|3326.5|3325.5|3319.5|3319|10188
1597402200000|2020-08-14 10:50:00|3324.5|3323.5|3322|3321|3326.5|3325.5|3322|3320.5|10905
1597402500000|2020-08-14 10:55:00|3322.5|3321.5|3323.5|3322|3325|3324.5|3322.5|3321|8930
1597402800000|2020-08-14 11:00:00|3323|3322.5|3325.5|3325|3328|3327|3323|3322|10986
1597403100000|2020-08-14 11:05:00|3326|3325.5|3324.5|3323.5|3327|3326|3322|3321|13125
1597403400000|2020-08-14 11:10:00|3325|3324|3323.5|3322.5|3329|3328.5|3323|3322.5|32598
1597403700000|2020-08-14 11:15:00|3323|3322|3323.5|3322|3323.5|3323|3320|3319.5|9725
1597404000000|2020-08-14 11:20:00|3323|3322.5|3324|3323|3324|3323.5|3320.5|3320|7328
1597404300000|2020-08-14 11:25:00|3324.5|3323.5|3326|3325|3328|3327|3320.5|3320|28492
1597404600000|2020-08-14 11:30:00|3325.5|3325.5|3325.5|3325|3327.5|3326.5|3325|3324.5|8278
1597404900000|2020-08-14 11:35:00|3325|3324.5|3323.5|3322.5|3327|3326|3323|3322|9194
1597405200000|2020-08-14 11:40:00|3324|3323|3331|3330|3332|3331.5|3323.5|3322.5|26537
1597405500000|2020-08-14 11:45:00|3330.5|3330.5|3332.5|3331.5|3333|3332.5|3330.5|3330|6036
1597405800000|2020-08-14 11:50:00|3332|3332|3329.5|3329|3333|3332.5|3327|3326|26178
1597406100000|2020-08-14 11:55:00|3330|3328.5|3332|3331.5|3332.5|3331.5|3330|3328.5|17391
1597406400000|2020-08-14 12:00:00|3331.5|3331|3332|3331|3334|3333.5|3330.5|3329.5|11688
1597406700000|2020-08-14 12:05:00|3332.5|3331.5|3331|3330.5|3334.5|3333.5|3330.5|3329.5|11741
1597407000000|2020-08-14 12:10:00|3330.5|3330|3335|3334.5|3336.5|3336|3330|3329|26813
1597407300000|2020-08-14 12:15:00|3335.5|3335|3332.5|3331.5|3336.5|3336|3332.5|3331|16585
1597407600000|2020-08-14 12:20:00|3332|3331|3330|3329|3332.5|3332|3328.5|3328|14892
1597407900000|2020-08-14 12:25:00|3329.5|3328.5|3333|3331.5|3334.5|3333.5|3328.5|3328|14882
1597408200000|2020-08-14 12:30:00|3333.5|3332|3343|3342|3343|3342.5|3330.5|3330|34317
1597408500000|2020-08-14 12:35:00|3343.5|3342.5|3339.5|3338.5|3344|3343|3337|3336.5|18278
1597408800000|2020-08-14 12:40:00|3340|3339|3337|3336|3340.5|3339.5|3336|3335.5|15796
1597409100000|2020-08-14 12:45:00|3337.5|3336.5|3334|3333|3337.5|3337|3332|3331.5|20503
1597409400000|2020-08-14 12:50:00|3333.5|3333.5|3334|3333.5|3337.5|3336.5|3333.5|3333.5|12849
1597409700000|2020-08-14 12:55:00|3334.5|3333|3331.5|3331|3334.5|3334|3329.5|3329|11456
1597410000000|2020-08-14 13:00:00|3332|3331.5|3326.5|3325.5|3332|3331.5|3324.5|3323.5|18099
1597410300000|2020-08-14 13:05:00|3327|3326|3323|3322|3328|3327|3322.5|3322|10585
1597410600000|2020-08-14 13:10:00|3322.5|3322.5|3325|3324|3328.5|3328|3322.5|3322.5|11730
1597410900000|2020-08-14 13:15:00|3325.5|3324.5|3323.5|3322.5|3327|3326|3323|3322|26469
1597411200000|2020-08-14 13:20:00|3324|3323|3331|3330.5|3332.5|3331.5|3324|3323|16373
1597411500000|2020-08-14 13:25:00|3331.5|3331|3331|3330|3333|3332.5|3329|3328.5|25525
1597411800000|2020-08-14 13:30:00|3330.5|3329.5|3333|3332.5|3338|3337.5|3324|3323.5|46743
1597412100000|2020-08-14 13:35:00|3332.5|3332|3338.5|3337|3339.5|3339|3331|3330.5|32920
1597412400000|2020-08-14 13:40:00|3338|3336.5|3337.5|3336.5|3340|3339.5|3334.5|3334|45067
1597412700000|2020-08-14 13:45:00|3338|3337|3339.5|3338.5|3341|3340.5|3333.5|3332|29365
1597413000000|2020-08-14 13:50:00|3340|3339|3341.5|3340.5|3344|3342.5|3336.5|3335.5|47696
1597413300000|2020-08-14 13:55:00|3342|3341|3345.5|3344|3348|3347|3341.5|3341|42117
1597413600000|2020-08-14 14:00:00|3346|3344.5|3343|3342.5|3349.5|3348.5|3341.5|3340.5|43965
1597413900000|2020-08-14 14:05:00|3343.5|3343|3356|3355.5|3356|3355.5|3343|3342.5|45783
1597414200000|2020-08-14 14:10:00|3356.5|3356|3352|3351|3357|3356|3350|3349.5|38765
1597414500000|2020-08-14 14:15:00|3352.5|3351.5|3351|3349.5|3358.5|3358|3349.5|3349|59227
1597414800000|2020-08-14 14:20:00|3351.5|3350|3357|3356.5|3360.5|3359.5|3351|3350|56894
1597415100000|2020-08-14 14:25:00|3357.5|3357|3359|3358|3360|3359.5|3355|3354|48403
1597415400000|2020-08-14 14:30:00|3359.5|3358.5|3365|3364|3365|3364.5|3358|3357.5|38284
1597415700000|2020-08-14 14:35:00|3364.5|3363.5|3361|3360|3366.5|3366|3357.5|3357|49695
1597416000000|2020-08-14 14:40:00|3361.5|3360.5|3363.5|3362.5|3364.5|3364|3360|3359|45163
1597416300000|2020-08-14 14:45:00|3364|3363|3363.5|3362.5|3367.5|3367|3362.5|3362|43286
1597416600000|2020-08-14 14:50:00|3363|3363|3356|3355|3364.5|3364|3355.5|3355|37374
1597416900000|2020-08-14 14:55:00|3355.5|3354.5|3352.5|3352|3356|3355.5|3352.5|3352|64036
1597417200000|2020-08-14 15:00:00|3353|3352.5|3351.5|3351|3354|3353.5|3349.5|3349|37410
1597417500000|2020-08-14 15:05:00|3351|3350.5|3353|3352|3357|3356|3350|3349|43867
1597417800000|2020-08-14 15:10:00|3353.5|3352.5|3348|3347|3353.5|3353|3347|3346|60857
1597418100000|2020-08-14 15:15:00|3348.5|3347.5|3349|3348.5|3350.5|3350|3345|3344.5|66723
1597418400000|2020-08-14 15:20:00|3348.5|3348|3352.5|3351.5|3355.5|3355|3348|3347.5|64425
1597418700000|2020-08-14 15:25:00|3352|3351|3350.5|3349.5|3354|3353.5|3350|3349|48377
1597647600000|2020-08-17 07:00:00|3422.5|3337.5|3375.5|3373|3422.5|3381.5|3365.5|3337.5|27118
1597647900000|2020-08-17 07:05:00|3376|3374.5|3377|3375|3387|3384.5|3372.5|3369.5|30779
1597648200000|2020-08-17 07:10:00|3376|3374.5|3368|3366|3379|3377.5|3362|3360.5|28919
1597648500000|2020-08-17 07:15:00|3367.5|3365.5|3345|3343.5|3367.5|3366|3341|3340|36675
1597648800000|2020-08-17 07:20:00|3346|3343|3343.5|3342|3346|3344.5|3329.5|3327.5|24731
1597649100000|2020-08-17 07:25:00|3344|3342.5|3357|3355.5|3360|3358.5|3343.5|3342|35105
1597649400000|2020-08-17 07:30:00|3356.5|3355|3361|3358.5|3373|3372|3355.5|3353.5|39191
1597649700000|2020-08-17 07:35:00|3360.5|3358|3350|3348.5|3361|3359.5|3347|3345.5|42847
1597650000000|2020-08-17 07:40:00|3350.5|3349|3352.5|3351|3359|3357|3349.5|3348.5|12569
1597650300000|2020-08-17 07:45:00|3353|3351.5|3358|3357|3358.5|3357|3347.5|3346.5|22152
1597650600000|2020-08-17 07:50:00|3358.5|3356.5|3359|3358|3359.5|3358.5|3353|3352.5|7568
1597650900000|2020-08-17 07:55:00|3359.5|3358.5|3359.5|3358.5|3365.5|3364.5|3356.5|3355.5|21733
1597651200000|2020-08-17 08:00:00|3359|3358|3341.5|3340|3360|3359.5|3339|3337.5|21240
1597651500000|2020-08-17 08:05:00|3342|3340.5|3341.5|3340|3344.5|3343.5|3337|3336.5|12707
1597651800000|2020-08-17 08:10:00|3341|3339.5|3341|3340|3343.5|3343|3339|3338|13250
1597652100000|2020-08-17 08:15:00|3341.5|3340.5|3340|3339|3344.5|3343.5|3336.5|3336|11778
1597652400000|2020-08-17 08:20:00|3340.5|3339.5|3340.5|3339.5|3342|3340.5|3336|3335.5|11685
1597652700000|2020-08-17 08:25:00|3340|3339|3340|3339.5|3340.5|3340|3334.5|3333.5|20395
1597653000000|2020-08-17 08:30:00|3340.5|3340|3344.5|3343.5|3346|3345.5|3340.5|3340|13049
1597653300000|2020-08-17 08:35:00|3345|3344|3339|3338|3345.5|3344.5|3338.5|3337.5|13029
1597653600000|2020-08-17 08:40:00|3338.5|3337.5|3352|3351|3352.5|3351|3333|3332.5|30438
1597653900000|2020-08-17 08:45:00|3352.5|3351.5|3347.5|3346.5|3353|3352|3344.5|3343.5|12416
1597654200000|2020-08-17 08:50:00|3348|3347|3342.5|3341|3349|3348.5|3341|3340|15538
1597654500000|2020-08-17 08:55:00|3342|3341.5|3349|3348|3350.5|3349.5|3340|3339|24009
1597654800000|2020-08-17 09:00:00|3349.5|3348.5|3349|3348|3350.5|3349.5|3345|3344.5|13085
1597655100000|2020-08-17 09:05:00|3349.5|3348.5|3351|3350|3353|3352.5|3347.5|3347|12469
1597655400000|2020-08-17 09:10:00|3350.5|3349.5|3349.5|3348.5|3352.5|3351.5|3347.5|3346.5|16200
1597655700000|2020-08-17 09:15:00|3349|3348|3352.5|3351.5|3352.5|3351.5|3348|3347|13649
1597656000000|2020-08-17 09:20:00|3352|3352|3350|3349|3354.5|3353.5|3348|3347|32005
1597656300000|2020-08-17 09:25:00|3350.5|3349.5|3348.5|3347.5|3351|3350.5|3346|3345|8641
1597656600000|2020-08-17 09:30:00|3348|3348|3352|3351|3354|3353.5|3348|3347.5|28775
1597656900000|2020-08-17 09:35:00|3352.5|3351.5|3349.5|3348.5|3353.5|3352.5|3348|3346.5|23290
1597657200000|2020-08-17 09:40:00|3349|3348|3344.5|3343.5|3350.5|3349.5|3344.5|3343.5|18998
1597657500000|2020-08-17 09:45:00|3345|3344|3345|3344|3347.5|3347|3343.5|3343|9454
1597657800000|2020-08-17 09:50:00|3345.5|3344.5|3342.5|3341.5|3345.5|3345|3340|3339|13248
1597658100000|2020-08-17 09:55:00|3343|3342|3342.5|3341.5|3346.5|3346|3342|3341|55468
1597658400000|2020-08-17 10:00:00|3342|3342|3342.5|3341.5|3345.5|3344.5|3340.5|3340|13773
1597658700000|2020-08-17 10:05:00|3342|3341|3343|3342|3344|3343.5|3341|3340|8663
1597659000000|2020-08-17 10:10:00|3342.5|3341.5|3344|3343.5|3345|3344|3342.5|3341.5|7449
1597659300000|2020-08-17 10:15:00|3343.5|3343|3344|3343|3345.5|3344.5|3343|3342.5|9920
1597659600000|2020-08-17 10:20:00|3344.5|3343.5|3344|3343|3346|3345.5|3343.5|3342.5|5834
1597659900000|2020-08-17 10:25:00|3343.5|3343.5|3351|3350|3351.5|3351|3343.5|3343.5|11595
1597660200000|2020-08-17 10:30:00|3350.5|3350.5|3352.5|3351.5|3354.5|3353.5|3350|3349.5|9237
1597660500000|2020-08-17 10:35:00|3352|3352|3351|3350.5|3353.5|3352.5|3349.5|3348.5|8151
1597660800000|2020-08-17 10:40:00|3350.5|3350|3348|3347|3352|3351|3348|3346.5|7278
1597661100000|2020-08-17 10:45:00|3347.5|3347.5|3349|3348|3351|3350|3347|3346|5115
1597661400000|2020-08-17 10:50:00|3348.5|3348.5|3350|3349.5|3350.5|3349.5|3347.5|3346|7908
1597661700000|2020-08-17 10:55:00|3350.5|3349|3354|3353|3354.5|3353.5|3350.5|3349|11572
1597662000000|2020-08-17 11:00:00|3353.5|3353.5|3348|3347|3354|3353.5|3347.5|3347|12124
1597662300000|2020-08-17 11:05:00|3347.5|3346.5|3347|3346.5|3348.5|3348|3345|3344|10886
1597662600000|2020-08-17 11:10:00|3347.5|3347|3346|3345|3347.5|3347|3344|3343|7744
1597662900000|2020-08-17 11:15:00|3346.5|3345.5|3344|3343.5|3348.5|3348|3343.5|3342.5|9162
1597663200000|2020-08-17 11:20:00|3344.5|3343|3347|3346.5|3348.5|3347.5|3344|3343|7738
1597663500000|2020-08-17 11:25:00|3346.5|3346|3345|3344.5|3349|3348.5|3344|3343.5|11143
1597663800000|2020-08-17 11:30:00|3344.5|3344|3343.5|3342.5|3348.5|3347.5|3343|3342|12819
1597664100000|2020-08-17 11:35:00|3343|3343|3341.5|3340.5|3343.5|3343|3340|3339|19173
1597664400000|2020-08-17 11:40:00|3342|3341|3341.5|3340.5|3343|3342.5|3341|3340|9447
1597664700000|2020-08-17 11:45:00|3341|3341|3344|3343|3345|3343.5|3340.5|3340|8314
1597665000000|2020-08-17 11:50:00|3343.5|3342.5|3343|3342|3344.5|3344|3341|3340.5|5168
1597665300000|2020-08-17 11:55:00|3342.5|3342.5|3342|3341|3343|3342.5|3341.5|3341|3571
1597665600000|2020-08-17 12:00:00|3341.5|3340.5|3341|3340|3343|3342.5|3340|3339.5|10407
1597665900000|2020-08-17 12:05:00|3340.5|3340.5|3340.5|3340|3343|3342.5|3340.5|3339.5|9238
1597666200000|2020-08-17 12:10:00|3340|3339.5|3338.5|3337.5|3341|3340|3338|3337.5|6076
1597666500000|2020-08-17 12:15:00|3338|3337|3338|3337|3339|3338|3336.5|3335.5|5071
1597666800000|2020-08-17 12:20:00|3338.5|3337.5|3338.5|3337.5|3341.5|3340|3337|3336|9126
1597667100000|2020-08-17 12:25:00|3338|3338|3337|3336|3338.5|3338|3336|3335|6072
1597667400000|2020-08-17 12:30:00|3336.5|3335.5|3334.5|3333|3337.5|3336.5|3334.5|3333|10407
1597667700000|2020-08-17 12:35:00|3334|3333.5|3335.5|3334.5|3336.5|3335.5|3333|3332.5|8115
1597668000000|2020-08-17 12:40:00|3335|3335|3341|3340|3341|3340|3335|3335|16353
1597668300000|2020-08-17 12:45:00|3340.5|3340.5|3343|3342.5|3344.5|3343.5|3340|3339.5|6810
1597668600000|2020-08-17 12:50:00|3343.5|3343|3344.5|3343.5|3347.5|3346.5|3343.5|3342.5|21688
1597668900000|2020-08-17 12:55:00|3345|3344|3339.5|3338.5|3346.5|3346|3338.5|3338|25690
1597669200000|2020-08-17 13:00:00|3340|3339|3344|3343|3346|3345.5|3339.5|3338.5|14881
1597669500000|2020-08-17 13:05:00|3344.5|3343.5|3345.5|3344.5|3348.5|3347.5|3344.5|3343.5|8871
1597669800000|2020-08-17 13:10:00|3346|3345|3344.5|3343.5|3348|3347|3343.5|3343|17959
1597670100000|2020-08-17 13:15:00|3344|3343|3344|3343.5|3346|3345|3343|3342|6514
1597670400000|2020-08-17 13:20:00|3343.5|3343|3345.5|3344.5|3346.5|3345.5|3343.5|3342.5|13308
1597670700000|2020-08-17 13:25:00|3346|3345|3346.5|3345.5|3348|3347|3345|3344.5|15742
1597671000000|2020-08-17 13:30:00|3346|3346|3347.5|3346.5|3348|3347|3340.5|3340|22951
1597671300000|2020-08-17 13:35:00|3348|3347|3337.5|3336.5|3350|3349.5|3334.5|3334|74327
1597671600000|2020-08-17 13:40:00|3337|3336|3336|3335.5|3340|3339|3335.5|3335|24511
1597671900000|2020-08-17 13:45:00|3337|3336|3337|3336|3339.5|3338|3335.5|3335|18544
1597672200000|2020-08-17 13:50:00|3337.5|3336.5|3338.5|3337.5|3340.5|3340|3337|3336|19616
1597672500000|2020-08-17 13:55:00|3339|3338|3334.5|3333.5|3339.5|3338.5|3332.5|3332|20869
1597672800000|2020-08-17 14:00:00|3334|3334|3329.5|3329|3334|3334|3329.5|3329|45906
1597673100000|2020-08-17 14:05:00|3330|3329.5|3327.5|3326.5|3330|3329.5|3326|3325.5|23828
1597673400000|2020-08-17 14:10:00|3328|3327|3329.5|3329|3330|3329.5|3326.5|3326|19429
1597673700000|2020-08-17 14:15:00|3329|3328.5|3333|3332|3333|3332|3329|3328|11278
1597674000000|2020-08-17 14:20:00|3332.5|3331.5|3332.5|3331.5|3334|3333.5|3329|3328.5|63281
1597674300000|2020-08-17 14:25:00|3332|3332|3332.5|3331.5|3335|3334|3329|3328|20859
1597674600000|2020-08-17 14:30:00|3333|3332|3334|3333.5|3336.5|3336|3332|3331.5|47071
1597674900000|2020-08-17 14:35:00|3334.5|3334|3332.5|3332|3335|3334.5|3332|3331.5|30489
1597675200000|2020-08-17 14:40:00|3333|3332.5|3338.5|3337.5|3339|3338.5|3331|3330.5|65467
1597675500000|2020-08-17 14:45:00|3339|3338|3338.5|3338|3340|3339.5|3338|3337.5|215244
1597675800000|2020-08-17 14:50:00|3339|3338.5|3339|3338|3340|3339.5|3338.5|3338|39031
1597676100000|2020-08-17 14:55:00|3339.5|3338.5|3334.5|3334|3340.5|3340|3333|3332.5|39327
1597676400000|2020-08-17 15:00:00|3335|3334.5|3331|3330|3336|3335.5|3330|3329|33623
1597676700000|2020-08-17 15:05:00|3330.5|3330.5|3327|3326.5|3331|3330.5|3326.5|3326|45841
1597677000000|2020-08-17 15:10:00|3326.5|3326|3329.5|3329|3331.5|3330.5|3326.5|3326|49169
1597677300000|2020-08-17 15:15:00|3330|3329.5|3333|3332.5|3333.5|3333|3329|3328.5|53082
1597677600000|2020-08-17 15:20:00|3332.5|3332|3329.5|3329|3333|3332.5|3328.5|3328|54827
1597677900000|2020-08-17 15:25:00|3330|3329.5|3329.5|3328.5|3332|3331.5|3326.5|3325.5|70908
1597734000000|2020-08-18 07:00:00|3408.5|3287.5|3300.5|3299.5|3408.5|3306|3286.5|3285|142952
1597734300000|2020-08-18 07:05:00|3300|3298.5|3297|3295|3307|3305.5|3291.5|3290|38659
1597734600000|2020-08-18 07:10:00|3296.5|3294.5|3291.5|3290.5|3299|3297.5|3290|3289|51887
1597734900000|2020-08-18 07:15:00|3291|3290|3293|3291|3295.5|3294|3282.5|3281|63461
1597735200000|2020-08-18 07:20:00|3292.5|3290.5|3290.5|3289.5|3298.5|3298|3287.5|3287|37517
1597735500000|2020-08-18 07:25:00|3290|3289|3303.5|3302|3304|3303|3288|3287.5|20764
1597735800000|2020-08-18 07:30:00|3303|3301.5|3303|3302|3303.5|3302.5|3298|3297|12878
1597736100000|2020-08-18 07:35:00|3303.5|3302.5|3310|3308|3313|3312.5|3302.5|3301|35450
1597736400000|2020-08-18 07:40:00|3309.5|3308.5|3307|3305.5|3311.5|3310|3304.5|3303.5|32624
1597736700000|2020-08-18 07:45:00|3306.5|3305|3310|3309|3313.5|3312.5|3306.5|3305|20322
1597737000000|2020-08-18 07:50:00|3310.5|3309.5|3310|3309|3311|3310.5|3305.5|3305|10916
1597737300000|2020-08-18 07:55:00|3310.5|3309.5|3312.5|3311.5|3316|3315|3310|3309|24204
1597737600000|2020-08-18 08:00:00|3312|3311|3319.5|3318.5|3324|3323.5|3312|3311|40440
1597737900000|2020-08-18 08:05:00|3319|3319|3324.5|3324|3325.5|3324.5|3319|3318.5|59055
1597738200000|2020-08-18 08:10:00|3325|3323.5|3325|3324|3328.5|3327.5|3323.5|3323|28179
1597738500000|2020-08-18 08:15:00|3324.5|3323.5|3329|3328|3330.5|3329.5|3322|3321.5|28021
1597738800000|2020-08-18 08:20:00|3329.5|3328.5|3328|3327.5|3331.5|3330.5|3325|3324|32503
1597739100000|2020-08-18 08:25:00|3328.5|3328|3323.5|3322.5|3329|3328.5|3323|3322.5|22482
1597739400000|2020-08-18 08:30:00|3324|3323|3329|3328.5|3331.5|3330.5|3323.5|3322.5|40556
1597739700000|2020-08-18 08:35:00|3329.5|3328|3329|3328|3330.5|3330|3326|3325.5|42771
1597740000000|2020-08-18 08:40:00|3329.5|3328.5|3327|3326|3330|3329.5|3325.5|3324.5|283186
1597740300000|2020-08-18 08:45:00|3327.5|3326.5|3327.5|3327|3330|3329|3327|3326|20635
1597740600000|2020-08-18 08:50:00|3327|3326.5|3324.5|3323.5|3329|3328|3324.5|3323.5|16098
1597740900000|2020-08-18 08:55:00|3324|3324|3327.5|3326.5|3330|3329.5|3323.5|3322.5|30602
1597741200000|2020-08-18 09:00:00|3328|3327|3324.5|3323.5|3328.5|3328|3323.5|3323|7676
1597741500000|2020-08-18 09:05:00|3325|3324|3329.5|3328.5|3330|3329|3325|3324|17829
1597741800000|2020-08-18 09:10:00|3329|3328|3332.5|3331.5|3336|3335.5|3328.5|3328|34021
1597742100000|2020-08-18 09:15:00|3333|3332|3337.5|3336.5|3340|3339|3332.5|3331.5|61075
1597742400000|2020-08-18 09:20:00|3337|3336|3339.5|3338.5|3339.5|3338.5|3332|3331|17774
1597742700000|2020-08-18 09:25:00|3339|3338|3332.5|3332|3339|3338|3331.5|3331|13121
1597743000000|2020-08-18 09:30:00|3333|3332.5|3336|3335|3336|3335|3332|3331|24149
1597743300000|2020-08-18 09:35:00|3336.5|3335.5|3335|3334|3344|3343.5|3334|3333|39278
1597743600000|2020-08-18 09:40:00|3334.5|3333.5|3340|3339|3341|3340.5|3333.5|3333|35964
1597743900000|2020-08-18 09:45:00|3339.5|3338.5|3335.5|3334.5|3340|3339|3334.5|3333.5|11502
1597744200000|2020-08-18 09:50:00|3336|3335|3340|3338.5|3341|3340|3334.5|3334|22064
1597744500000|2020-08-18 09:55:00|3339.5|3339|3341.5|3341|3341.5|3341|3338.5|3338|23900
1597744800000|2020-08-18 10:00:00|3341|3340.5|3339.5|3338.5|3341.5|3341|3338|3337.5|17607
1597745100000|2020-08-18 10:05:00|3339|3338|3336.5|3335.5|3339.5|3339|3335.5|3334.5|24160
1597745400000|2020-08-18 10:10:00|3337|3336|3337|3336.5|3339.5|3339|3336.5|3335.5|13905
1597745700000|2020-08-18 10:15:00|3337.5|3337|3340.5|3340|3341|3340.5|3337|3336|21653
1597746000000|2020-08-18 10:20:00|3340|3339.5|3339.5|3338.5|3342.5|3342|3338|3337.5|25407
1597746300000|2020-08-18 10:25:00|3339|3339|3339|3338|3339|3339|3336.5|3335.5|19412
1597746600000|2020-08-18 10:30:00|3339.5|3338.5|3340.5|3340|3344.5|3343.5|3338.5|3338|21152
1597746900000|2020-08-18 10:35:00|3340|3339.5|3342|3341|3343.5|3342.5|3339.5|3339|14601
1597747200000|2020-08-18 10:40:00|3341.5|3340.5|3343.5|3342.5|3343.5|3343|3340|3339|14174
1597747500000|2020-08-18 10:45:00|3344|3343|3343.5|3342.5|3345|3344.5|3341.5|3341|11944
1597747800000|2020-08-18 10:50:00|3343|3343|3342.5|3341.5|3343.5|3343|3341.5|3340.5|13064
1597748100000|2020-08-18 10:55:00|3343|3342|3347.5|3346.5|3347.5|3347|3341|3340.5|22224
1597748400000|2020-08-18 11:00:00|3347|3346|3350|3349.5|3350|3349.5|3346|3345|35079
1597748700000|2020-08-18 11:05:00|3350.5|3350|3352|3351|3354.5|3353|3347|3346.5|33914
1597749000000|2020-08-18 11:10:00|3351.5|3350.5|3348|3347|3352|3350.5|3346.5|3345.5|10484
1597749300000|2020-08-18 11:15:00|3347.5|3346.5|3347|3346|3348.5|3347.5|3343.5|3342.5|33016
1597749600000|2020-08-18 11:20:00|3346.5|3345.5|3345.5|3344.5|3350|3349|3345|3344.5|11789
1597749900000|2020-08-18 11:25:00|3346|3345|3341.5|3341|3346|3345.5|3341|3340|12872
1597750200000|2020-08-18 11:30:00|3342|3340.5|3341|3340|3345|3344.5|3340.5|3340|33942
1597750500000|2020-08-18 11:35:00|3340.5|3339.5|3336|3335|3340.5|3339.5|3335|3334.5|18156
1597750800000|2020-08-18 11:40:00|3336.5|3335.5|3338.5|3337.5|3339.5|3338.5|3336|3335|10031
1597751100000|2020-08-18 11:45:00|3339|3338|3336.5|3336|3340|3339|3335.5|3335|8948
1597751400000|2020-08-18 11:50:00|3337|3335.5|3336|3335|3337.5|3337|3336|3335|7706
1597751700000|2020-08-18 11:55:00|3335.5|3334.5|3335.5|3334|3335.5|3335|3332|3331.5|12178
1597752000000|2020-08-18 12:00:00|3335|3334.5|3333|3332.5|3336.5|3336|3333|3332.5|19745
1597752300000|2020-08-18 12:05:00|3332.5|3332|3336|3335|3336|3335.5|3332|3331.5|8605
1597752600000|2020-08-18 12:10:00|3335.5|3335.5|3336|3335|3336.5|3336|3333.5|3332.5|9534
1597752900000|2020-08-18 12:15:00|3336.5|3335.5|3333|3332|3336.5|3336|3332.5|3332|11539
1597753200000|2020-08-18 12:20:00|3332.5|3331.5|3328|3327|3333.5|3333|3327.5|3327|12892
1597753500000|2020-08-18 12:25:00|3327.5|3326.5|3326|3325|3328|3327|3325|3324|8617
1597753800000|2020-08-18 12:30:00|3326.5|3325.5|3326|3325|3331|3330|3325|3324|112033
1597754100000|2020-08-18 12:35:00|3325.5|3325.5|3323|3322|3326|3325.5|3322|3321|7175
1597754400000|2020-08-18 12:40:00|3322.5|3322.5|3321|3320.5|3324.5|3323.5|3321|3320|13754
1597754700000|2020-08-18 12:45:00|3321.5|3320|3318.5|3317.5|3321.5|3321|3316.5|3316|28249
1597755000000|2020-08-18 12:50:00|3319|3318|3317.5|3317|3320|3319|3316|3315.5|23964
1597755300000|2020-08-18 12:55:00|3317|3316.5|3316|3315.5|3318|3317.5|3314.5|3314|22016
1597755600000|2020-08-18 13:00:00|3315.5|3315|3314|3313|3316|3315.5|3312|3311|31979
1597755900000|2020-08-18 13:05:00|3313.5|3312.5|3309.5|3309|3314.5|3314|3309|3308.5|28177
1597756200000|2020-08-18 13:10:00|3309|3308.5|3304.5|3304|3309|3308.5|3302.5|3301.5|44287
1597756500000|2020-08-18 13:15:00|3304|3303.5|3297|3296.5|3305|3304|3296.5|3296|53543
1597756800000|2020-08-18 13:20:00|3297.5|3297|3298|3297.5|3300.5|3300|3297|3296|45895
1597757100000|2020-08-18 13:25:00|3298.5|3298|3301|3300.5|3302.5|3301.5|3297|3296.5|28365
1597757400000|2020-08-18 13:30:00|3301.5|3301|3306|3305.5|3309.5|3309|3299.5|3299|65764
1597757700000|2020-08-18 13:35:00|3306.5|3305|3307|3306.5|3309.5|3309|3303.5|3302.5|45538
1597758000000|2020-08-18 13:40:00|3307.5|3306|3307.5|3307|3309|3308.5|3303.5|3303|34532
1597758300000|2020-08-18 13:45:00|3308|3306.5|3310.5|3309|3314.5|3314|3307|3306|51601
1597758600000|2020-08-18 13:50:00|3310|3309.5|3302|3301.5|3311|3310|3301|3300.5|32807
1597758900000|2020-08-18 13:55:00|3301.5|3301|3301|3300|3303.5|3302.5|3298.5|3298|58856
1597759200000|2020-08-18 14:00:00|3301.5|3300.5|3301.5|3301|3303|3302|3297|3296.5|47048
1597759500000|2020-08-18 14:05:00|3301|3300.5|3287|3286|3301.5|3300.5|3286|3285|63170
1597759800000|2020-08-18 14:10:00|3286.5|3285.5|3284|3283.5|3289|3288.5|3283|3282|54536
1597760100000|2020-08-18 14:15:00|3284.5|3284|3284.5|3283.5|3287.5|3287|3282.5|3282|83739
1597760400000|2020-08-18 14:20:00|3284|3284|3277|3276.5|3285.5|3285|3276.5|3276|107112
1597760700000|2020-08-18 14:25:00|3276.5|3276|3273|3272.5|3278|3277.5|3271|3270.5|81971
1597761000000|2020-08-18 14:30:00|3272.5|3272|3277|3276.5|3277|3276.5|3268.5|3268|66296
1597761300000|2020-08-18 14:35:00|3277.5|3277|3282.5|3282|3282.5|3282|3275.5|3275|48186
1597761600000|2020-08-18 14:40:00|3283|3282.5|3279.5|3279|3283.5|3282.5|3278|3277|103830
1597761900000|2020-08-18 14:45:00|3280|3279.5|3273|3272.5|3281.5|3281|3273|3272|107491
1597762200000|2020-08-18 14:50:00|3273.5|3273|3274|3273.5|3275.5|3275|3272.5|3272|60243
1597762500000|2020-08-18 14:55:00|3273.5|3273|3278|3277.5|3278.5|3278|3271|3270.5|44495
1597762800000|2020-08-18 15:00:00|3278.5|3278|3279|3278.5|3283.5|3283|3277.5|3277|66067
1597763100000|2020-08-18 15:05:00|3278.5|3278|3277.5|3277|3280|3279.5|3276|3275.5|80378
1597763400000|2020-08-18 15:10:00|3278|3277.5|3274.5|3273.5|3278|3277.5|3273.5|3273|68993
1597763700000|2020-08-18 15:15:00|3274|3274|3272.5|3271.5|3275|3274.5|3271|3270.5|79444
1597764000000|2020-08-18 15:20:00|3273|3272|3273|3272.5|3273.5|3272.5|3269.5|3268.5|96465
1597764300000|2020-08-18 15:25:00|3273.5|3272|3273|3271.5|3275|3274.5|3271|3270|63440
1597820400000|2020-08-19 07:00:00|3291|3242|3259.5|3258|3291|3271|3252.5|3242|94245
1597820700000|2020-08-19 07:05:00|3260|3258.5|3278.5|3277|3278.5|3277|3256|3255|68756
1597821000000|2020-08-19 07:10:00|3278|3276.5|3274|3273|3286|3284.5|3272.5|3271.5|54260
1597821300000|2020-08-19 07:15:00|3273.5|3272.5|3271.5|3270.5|3278|3277|3270|3268.5|37244
1597821600000|2020-08-19 07:20:00|3271|3271|3264.5|3263.5|3271.5|3271|3259|3258.5|73116
1597821900000|2020-08-19 07:25:00|3264|3263|3275|3273.5|3278.5|3277.5|3262.5|3261.5|39825
1597822200000|2020-08-19 07:30:00|3275.5|3273|3290|3289|3294|3292.5|3275.5|3273|54973
1597822500000|2020-08-19 07:35:00|3289.5|3288.5|3279|3278|3293|3291.5|3278|3277|36963
1597822800000|2020-08-19 07:40:00|3279.5|3278.5|3281|3280|3286.5|3285|3275.5|3275|26324
1597823100000|2020-08-19 07:45:00|3281.5|3280.5|3281.5|3280.5|3285|3284|3279.5|3278.5|22427
1597823400000|2020-08-19 07:50:00|3282|3281|3291|3290|3294|3293|3280|3279|25856
1597823700000|2020-08-19 07:55:00|3291.5|3290.5|3282|3281|3291.5|3291|3281.5|3280|20736
1597824000000|2020-08-19 08:00:00|3282.5|3280.5|3275|3273|3282.5|3281.5|3273.5|3272.5|19269
1597824300000|2020-08-19 08:05:00|3274.5|3272.5|3273|3272|3276.5|3275.5|3268|3267.5|27009
1597824600000|2020-08-19 08:10:00|3273.5|3272.5|3274.5|3274|3277|3276.5|3272|3271|21223
1597824900000|2020-08-19 08:15:00|3275|3274.5|3280|3278.5|3281.5|3281|3274.5|3273.5|15202
1597825200000|2020-08-19 08:20:00|3280.5|3279|3282.5|3281.5|3283|3282|3276|3275|16942
1597825500000|2020-08-19 08:25:00|3283|3282|3284.5|3283.5|3287.5|3286.5|3282.5|3282|22181
1597825800000|2020-08-19 08:30:00|3285|3284|3282|3281|3287|3286.5|3281.5|3281|25023
1597826100000|2020-08-19 08:35:00|3281.5|3280.5|3279.5|3278.5|3281.5|3280.5|3273|3271.5|16286
1597826400000|2020-08-19 08:40:00|3279|3279|3279.5|3278|3280.5|3280|3277|3276.5|14238
1597826700000|2020-08-19 08:45:00|3279|3278.5|3279|3277.5|3283|3282.5|3278|3276.5|16447
1597827000000|2020-08-19 08:50:00|3278.5|3277|3279|3278|3282|3281|3277|3276.5|13504
1597827300000|2020-08-19 08:55:00|3279.5|3278.5|3281|3280|3287.5|3286.5|3279.5|3278.5|16772
1597827600000|2020-08-19 09:00:00|3280.5|3279.5|3282|3281|3283.5|3283|3278.5|3276.5|20273
1597827900000|2020-08-19 09:05:00|3281.5|3280.5|3284|3283|3285.5|3285|3280|3279.5|25126
1597828200000|2020-08-19 09:10:00|3284.5|3283.5|3282|3281|3288.5|3287.5|3280.5|3280|21365
1597828500000|2020-08-19 09:15:00|3282.5|3281.5|3282.5|3281.5|3284.5|3283.5|3281|3280.5|32600
1597828800000|2020-08-19 09:20:00|3283|3282|3285.5|3284|3287.5|3286.5|3283|3281.5|24137
1597829100000|2020-08-19 09:25:00|3285|3284.5|3280|3279.5|3287|3286|3278.5|3278|19854
1597829400000|2020-08-19 09:30:00|3280.5|3280|3279.5|3279|3281.5|3281|3279|3278|22850
1597829700000|2020-08-19 09:35:00|3279|3278.5|3278.5|3277.5|3282|3281.5|3278|3277.5|22072
1597830000000|2020-08-19 09:40:00|3278|3277|3277|3276|3278.5|3277.5|3275.5|3274.5|17846
1597830300000|2020-08-19 09:45:00|3276.5|3276.5|3272.5|3272|3277.5|3277|3272.5|3272|27546
1597830600000|2020-08-19 09:50:00|3272|3271.5|3269.5|3268.5|3272.5|3272|3269.5|3268.5|26958
1597830900000|2020-08-19 09:55:00|3269|3269|3270|3269|3272.5|3272|3266.5|3266|28704
1597831200000|2020-08-19 10:00:00|3269.5|3269.5|3269|3268.5|3270|3269.5|3266|3265|23008
1597831500000|2020-08-19 10:05:00|3269.5|3269|3263.5|3262.5|3270|3269.5|3263|3262|19316
1597831800000|2020-08-19 10:10:00|3263|3262|3260.5|3260|3264|3263|3260|3259.5|26716
1597832100000|2020-08-19 10:15:00|3261|3260.5|3259|3258|3261.5|3260.5|3258.5|3258|34306
1597832400000|2020-08-19 10:20:00|3259.5|3258.5|3258|3257.5|3259.5|3259|3255.5|3255|18614
1597832700000|2020-08-19 10:25:00|3258.5|3258|3260.5|3259.5|3260.5|3260|3257.5|3256.5|34956
1597833000000|2020-08-19 10:30:00|3260|3260|3262|3261|3262|3261|3258.5|3257.5|20918
1597833300000|2020-08-19 10:35:00|3261.5|3260.5|3262|3261|3263.5|3262.5|3259.5|3258.5|16492
1597833600000|2020-08-19 10:40:00|3262.5|3261.5|3264.5|3263.5|3264.5|3263.5|3261|3260.5|38088
1597833900000|2020-08-19 10:45:00|3265|3264|3264.5|3264|3266|3265.5|3263.5|3263|15742
1597834200000|2020-08-19 10:50:00|3265|3264.5|3264|3263|3265.5|3265|3262|3261.5|18517
1597834500000|2020-08-19 10:55:00|3264.5|3262.5|3267|3266|3268|3267.5|3264|3262.5|18221
1597834800000|2020-08-19 11:00:00|3266.5|3266.5|3264|3263|3267.5|3267|3263.5|3263|11942
1597835100000|2020-08-19 11:05:00|3264.5|3263.5|3266.5|3266|3267|3266.5|3264|3263.5|18027
1597835400000|2020-08-19 11:10:00|3266|3265.5|3269|3268.5|3269|3268.5|3266|3265.5|16522
1597835700000|2020-08-19 11:15:00|3269.5|3269|3269.5|3269|3270.5|3270|3269|3268.5|17576
1597836000000|2020-08-19 11:20:00|3270|3269.5|3268.5|3268|3271|3270.5|3268|3267.5|18220
1597836300000|2020-08-19 11:25:00|3268|3267.5|3271.5|3271|3273|3272|3267|3266|25710
1597836600000|2020-08-19 11:30:00|3272|3270.5|3269|3268|3272|3271.5|3268.5|3268|10134
1597836900000|2020-08-19 11:35:00|3268.5|3268.5|3272|3271|3272|3271.5|3268|3267|23532
1597837200000|2020-08-19 11:40:00|3272.5|3271.5|3274.5|3273.5|3275.5|3274.5|3271.5|3270.5|8396
1597837500000|2020-08-19 11:45:00|3275|3274|3274|3273.5|3275.5|3274.5|3272|3271.5|13926
1597837800000|2020-08-19 11:50:00|3273.5|3273|3276|3275|3277.5|3277|3272.5|3272|10811
1597838100000|2020-08-19 11:55:00|3275.5|3275.5|3271|3270|3275.5|3275.5|3269|3268.5|17187
1597838400000|2020-08-19 12:00:00|3271.5|3270.5|3269|3268|3273.5|3272|3268.5|3268|8021
1597838700000|2020-08-19 12:05:00|3268.5|3268.5|3268.5|3267.5|3270|3269.5|3267.5|3266.5|19425
1597839000000|2020-08-19 12:10:00|3268|3267|3266|3265|3268.5|3267.5|3264.5|3264|15198
1597839300000|2020-08-19 12:15:00|3265.5|3265.5|3263.5|3263|3267.5|3267|3263|3262.5|25658
1597839600000|2020-08-19 12:20:00|3264|3263.5|3261|3260|3264.5|3264|3260.5|3260|15511
1597839900000|2020-08-19 12:25:00|3261.5|3260.5|3260.5|3259.5|3262|3261.5|3259.5|3258.5|17084
1597840200000|2020-08-19 12:30:00|3260|3259|3260.5|3259.5|3264|3263|3259.5|3258.5|29322
1597840500000|2020-08-19 12:35:00|3261|3260|3261|3260.5|3263|3262|3259.5|3259|21053
1597840800000|2020-08-19 12:40:00|3261.5|3261|3262.5|3261.5|3264.5|3264|3261.5|3260.5|19411
1597841100000|2020-08-19 12:45:00|3263|3262|3264|3263|3266.5|3266|3263|3261.5|60532
1597841400000|2020-08-19 12:50:00|3264.5|3263.5|3274|3273|3274|3273|3264|3263|24303
1597841700000|2020-08-19 12:55:00|3273.5|3272.5|3274.5|3274|3275.5|3274.5|3271|3270.5|20649
1597842000000|2020-08-19 13:00:00|3275|3274.5|3272.5|3271.5|3278|3277|3272.5|3271.5|46387
1597842300000|2020-08-19 13:05:00|3273|3272|3272.5|3272|3275|3274|3271|3270.5|21298
1597842600000|2020-08-19 13:10:00|3273|3272.5|3272.5|3271.5|3274.5|3274|3272|3271|11150
1597842900000|2020-08-19 13:15:00|3273|3272|3272|3271|3274.5|3274|3272|3271|8037
1597843200000|2020-08-19 13:20:00|3272.5|3271.5|3278|3277|3279.5|3278.5|3272|3271|40210
1597843500000|2020-08-19 13:25:00|3277.5|3276.5|3277|3276|3280.5|3280|3275.5|3275|43302
1597843800000|2020-08-19 13:30:00|3277.5|3276.5|3270|3269.5|3277.5|3277|3269.5|3269|51898
1597844100000|2020-08-19 13:35:00|3269.5|3269|3277.5|3276.5|3278.5|3277.5|3269.5|3269|21547
1597844400000|2020-08-19 13:40:00|3277|3277|3276.5|3276|3280|3279.5|3273|3272|35817
1597844700000|2020-08-19 13:45:00|3277|3276.5|3278.5|3277.5|3281|3280|3274.5|3274|31041
1597845000000|2020-08-19 13:50:00|3279|3278|3281.5|3280.5|3288|3287.5|3276.5|3275.5|78602
1597845300000|2020-08-19 13:55:00|3282|3281|3276.5|3275.5|3283.5|3283|3276.5|3275.5|27907
1597845600000|2020-08-19 14:00:00|3276|3275|3280|3279|3283.5|3283|3275.5|3275|21208
1597845900000|2020-08-19 14:05:00|3279.5|3279.5|3276.5|3275.5|3280.5|3279.5|3275.5|3274.5|23259
1597846200000|2020-08-19 14:10:00|3277|3276|3277.5|3276.5|3278.5|3278|3272.5|3271.5|23133
1597846500000|2020-08-19 14:15:00|3277|3276|3271|3270.5|3277.5|3276.5|3270.5|3270|12940
1597846800000|2020-08-19 14:20:00|3270.5|3270|3271.5|3270.5|3274|3273.5|3270|3269.5|22224
1597847100000|2020-08-19 14:25:00|3272|3271|3275.5|3274.5|3276|3275.5|3271|3270.5|15672
1597847400000|2020-08-19 14:30:00|3276|3275|3283.5|3282.5|3285.5|3285|3275.5|3274.5|64263
1597847700000|2020-08-19 14:35:00|3283|3283|3284.5|3284|3285.5|3285|3281.5|3281|29292
1597848000000|2020-08-19 14:40:00|3285|3284.5|3288|3287|3288|3287.5|3284.5|3284|43650
1597848300000|2020-08-19 14:45:00|3288.5|3287.5|3289.5|3288.5|3293|3292.5|3288.5|3287.5|59149
1597848600000|2020-08-19 14:50:00|3289|3288|3289|3288.5|3289.5|3289|3286|3285|69840
1597848900000|2020-08-19 14:55:00|3289.5|3288|3291.5|3291|3291.5|3291|3285.5|3284.5|52540
1597849200000|2020-08-19 15:00:00|3292|3291.5|3293.5|3293|3295|3294|3291|3290|107568
1597849500000|2020-08-19 15:05:00|3294|3293.5|3295.5|3294.5|3296|3295.5|3293.5|3293|52466
1597849800000|2020-08-19 15:10:00|3296|3295|3296.5|3296|3298|3297.5|3295.5|3295|45225
1597850100000|2020-08-19 15:15:00|3297|3296.5|3292|3291.5|3298|3297.5|3292|3291.5|40011
1597850400000|2020-08-19 15:20:00|3291.5|3291|3296|3295.5|3296.5|3296|3291|3290|81772
1597850700000|2020-08-19 15:25:00|3295.5|3295|3303|3302|3303|3302.5|3295.5|3294.5|114336
1597906800000|2020-08-20 07:00:00|3523.5|3169.5|3258.5|3257|3523.5|3262.5|3253.5|3169.5|54918
1597907100000|2020-08-20 07:05:00|3258|3256.5|3257|3256|3267.5|3265.5|3253|3252|118364
1597907400000|2020-08-20 07:10:00|3257.5|3256.5|3246.5|3245.5|3259.5|3259|3246|3245.5|177483
1597907700000|2020-08-20 07:15:00|3246|3246|3249.5|3249|3253.5|3252.5|3243|3242.5|88902
1597908000000|2020-08-20 07:20:00|3250|3248.5|3261|3260|3263.5|3262.5|3247|3246.5|63653
1597908300000|2020-08-20 07:25:00|3260.5|3259.5|3258|3256.5|3263|3262|3254.5|3253.5|43853
1597908600000|2020-08-20 07:30:00|3259|3257|3262|3261|3264|3262.5|3255|3254|40365
1597908900000|2020-08-20 07:35:00|3261.5|3261.5|3271.5|3271|3277|3276|3260.5|3260|46010
1597909200000|2020-08-20 07:40:00|3272|3271.5|3272.5|3271|3276|3275|3269.5|3268|24964
1597909500000|2020-08-20 07:45:00|3274|3270.5|3264.5|3263|3279.5|3278.5|3263.5|3262.5|61471
1597909800000|2020-08-20 07:50:00|3264|3262.5|3266|3265.5|3266|3265.5|3261|3260|41485
1597910100000|2020-08-20 07:55:00|3266.5|3266|3257.5|3256.5|3268.5|3267.5|3257|3256|26933
1597910400000|2020-08-20 08:00:00|3257|3256|3259.5|3258.5|3260|3259|3253|3252.5|24500
1597910700000|2020-08-20 08:05:00|3259|3258|3258|3257|3259.5|3258.5|3253.5|3253|24991
1597911000000|2020-08-20 08:10:00|3257.5|3256.5|3253|3252|3257.5|3256.5|3252.5|3252|12186
1597911300000|2020-08-20 08:15:00|3252.5|3251.5|3247|3246|3253|3251.5|3245.5|3245|42737
1597911600000|2020-08-20 08:20:00|3247.5|3246.5|3236.5|3236|3248|3247.5|3236|3235.5|80066
1597911900000|2020-08-20 08:25:00|3236|3235.5|3239.5|3239|3240.5|3240|3232|3231.5|77174
1597912200000|2020-08-20 08:30:00|3239|3238.5|3240.5|3239.5|3242.5|3241.5|3236.5|3235.5|56545
1597912500000|2020-08-20 08:35:00|3240|3239|3243.5|3242.5|3245|3244.5|3236.5|3235.5|30600
1597912800000|2020-08-20 08:40:00|3243|3242|3239.5|3239|3243|3242|3238|3237|31221
1597913100000|2020-08-20 08:45:00|3239|3238.5|3240|3239.5|3241.5|3241|3236.5|3236|29073
1597913400000|2020-08-20 08:50:00|3239.5|3239|3243.5|3243|3247|3246|3237.5|3237|24945
1597913700000|2020-08-20 08:55:00|3244|3243.5|3251.5|3250.5|3254.5|3254|3241.5|3241|22235
1597914000000|2020-08-20 09:00:00|3251|3250|3249.5|3248.5|3253|3252.5|3249.5|3248.5|14783
1597914300000|2020-08-20 09:05:00|3250|3249|3256|3255.5|3257|3256|3250|3248.5|14373
1597914600000|2020-08-20 09:10:00|3256.5|3256|3258|3257|3262.5|3261|3256.5|3255.5|32491
1597914900000|2020-08-20 09:15:00|3257.5|3257.5|3257|3256|3258.5|3258|3253.5|3252.5|28850
1597915200000|2020-08-20 09:20:00|3256.5|3256.5|3256|3255|3257|3256.5|3253.5|3252.5|9965
1597915500000|2020-08-20 09:25:00|3256.5|3255.5|3259|3258|3259.5|3259|3254.5|3253.5|11261
1597915800000|2020-08-20 09:30:00|3258.5|3258.5|3261.5|3260.5|3261.5|3261|3256.5|3256|21675
1597916100000|2020-08-20 09:35:00|3262|3261|3263|3262|3263.5|3263|3260|3259.5|19156
1597916400000|2020-08-20 09:40:00|3263.5|3262.5|3265|3264|3266.5|3265.5|3263.5|3262|17060
1597916700000|2020-08-20 09:45:00|3265.5|3264.5|3263.5|3262.5|3265.5|3264.5|3261|3260.5|20324
1597917000000|2020-08-20 09:50:00|3263|3263|3260.5|3259.5|3264.5|3264|3260|3259|11684
1597917300000|2020-08-20 09:55:00|3260|3260|3259|3258|3263.5|3263|3258.5|3257.5|10440
1597917600000|2020-08-20 10:00:00|3259.5|3258.5|3258|3257|3261|3260.5|3257.5|3257|16873
1597917900000|2020-08-20 10:05:00|3257.5|3256.5|3258|3257.5|3259|3258.5|3256|3255.5|13177
1597918200000|2020-08-20 10:10:00|3257.5|3257|3261.5|3260.5|3264|3263|3257|3256.5|9864
1597918500000|2020-08-20 10:15:00|3262|3261|3268|3267|3269|3268.5|3261.5|3261|28458
1597918800000|2020-08-20 10:20:00|3267.5|3266.5|3272|3271|3273.5|3273|3266.5|3266|31458
1597919100000|2020-08-20 10:25:00|3272.5|3271.5|3269|3268|3275|3274|3268.5|3268|21633
1597919400000|2020-08-20 10:30:00|3269.5|3268.5|3272.5|3271.5|3274|3273|3269.5|3268.5|15745
1597919700000|2020-08-20 10:35:00|3273|3272|3273.5|3272.5|3274|3273|3270.5|3270|9431
1597920000000|2020-08-20 10:40:00|3274|3273|3272.5|3271.5|3274.5|3273.5|3271.5|3271|10226
1597920300000|2020-08-20 10:45:00|3273|3272|3274|3273.5|3274|3273.5|3272|3271|17695
1597920600000|2020-08-20 10:50:00|3274.5|3274|3287|3286|3287.5|3287|3273|3272.5|46166
1597920900000|2020-08-20 10:55:00|3287.5|3286.5|3284|3283|3290.5|3290|3281.5|3281|61614
1597921200000|2020-08-20 11:00:00|3283.5|3282.5|3285|3284|3287|3286|3282|3281.5|40770
1597921500000|2020-08-20 11:05:00|3284.5|3283.5|3281.5|3280.5|3284.5|3283.5|3280.5|3280|19417
1597921800000|2020-08-20 11:10:00|3281|3281|3283|3282|3285|3284|3281|3280.5|8448
1597922100000|2020-08-20 11:15:00|3282.5|3281.5|3280.5|3280|3283|3282.5|3279|3278|11576
1597922400000|2020-08-20 11:20:00|3280|3279.5|3277|3275.5|3281.5|3281|3275|3274.5|11752
1597922700000|2020-08-20 11:25:00|3276.5|3276|3278|3277|3279|3278.5|3276|3275.5|15024
1597923000000|2020-08-20 11:30:00|3278.5|3277.5|3279.5|3278.5|3282.5|3281.5|3278.5|3277|8718
1597923300000|2020-08-20 11:35:00|3280|3279|3279|3278|3283|3282|3278|3277.5|8713
1597923600000|2020-08-20 11:40:00|3279.5|3278.5|3274|3273|3279.5|3279|3274|3273|11131
1597923900000|2020-08-20 11:45:00|3274.5|3273.5|3276.5|3276|3278.5|3277.5|3274.5|3273.5|8189
1597924200000|2020-08-20 11:50:00|3277|3276.5|3273.5|3272.5|3277.5|3277|3270.5|3270|33607
1597924500000|2020-08-20 11:55:00|3274|3273|3272.5|3271.5|3274.5|3273.5|3270|3268.5|19264
1597924800000|2020-08-20 12:00:00|3272|3272|3271.5|3271|3273|3272.5|3269.5|3269|11877
1597925100000|2020-08-20 12:05:00|3272|3271.5|3271|3270|3275|3274.5|3268|3267.5|28454
1597925400000|2020-08-20 12:10:00|3270.5|3269.5|3268.5|3267.5|3272.5|3271.5|3267|3266.5|27002
1597925700000|2020-08-20 12:15:00|3268|3268|3263.5|3262.5|3268|3268|3262|3261|17040
1597926000000|2020-08-20 12:20:00|3263|3262|3267.5|3266.5|3269|3268|3262|3261.5|12323
1597926300000|2020-08-20 12:25:00|3268|3267|3274.5|3274|3274.5|3274|3268|3267|20448
1597926600000|2020-08-20 12:30:00|3274|3273.5|3268.5|3267.5|3274|3273.5|3267|3266.5|25546
1597926900000|2020-08-20 12:35:00|3269|3268|3270|3269.5|3271|3270.5|3267.5|3267|18065
1597927200000|2020-08-20 12:40:00|3269.5|3269|3271.5|3270.5|3272.5|3271.5|3268.5|3268|18339
1597927500000|2020-08-20 12:45:00|3271|3270|3272.5|3271.5|3272.5|3272|3270.5|3269.5|29449
1597927800000|2020-08-20 12:50:00|3273|3272|3270|3269.5|3275|3274.5|3269|3268.5|40175
1597928100000|2020-08-20 12:55:00|3270.5|3270|3274.5|3273.5|3276|3275.5|3270.5|3270|19867
1597928400000|2020-08-20 13:00:00|3274|3273|3270.5|3269.5|3274.5|3273.5|3269.5|3268.5|52891
1597928700000|2020-08-20 13:05:00|3271|3270|3270|3269.5|3272.5|3272|3269.5|3269|36089
1597929000000|2020-08-20 13:10:00|3270.5|3270|3269|3268.5|3271|3270.5|3268|3267.5|35139
1597929300000|2020-08-20 13:15:00|3269.5|3269|3270.5|3270|3272|3271.5|3268.5|3268|55619
1597929600000|2020-08-20 13:20:00|3271|3270.5|3271|3270|3275|3274|3269.5|3268.5|55571
1597929900000|2020-08-20 13:25:00|3270.5|3270.5|3272.5|3272|3273|3272.5|3269.5|3269|44615
1597930200000|2020-08-20 13:30:00|3272|3271.5|3271|3270.5|3277|3276.5|3269.5|3269|91834
1597930500000|2020-08-20 13:35:00|3271.5|3271|3273.5|3272.5|3275.5|3274.5|3271|3270.5|61147
1597930800000|2020-08-20 13:40:00|3273|3272|3271.5|3271|3274|3273.5|3267|3266|165876
1597931100000|2020-08-20 13:45:00|3271|3270.5|3270.5|3270|3274.5|3273.5|3269.5|3269|65414
1597931400000|2020-08-20 13:50:00|3271|3269.5|3276.5|3276|3278|3277.5|3269|3268.5|68348
1597931700000|2020-08-20 13:55:00|3276|3275.5|3272|3271.5|3276.5|3276|3270|3269.5|32839
1597932000000|2020-08-20 14:00:00|3271.5|3271|3269|3268|3277|3276|3268|3267.5|70950
1597932300000|2020-08-20 14:05:00|3268.5|3267.5|3271|3270.5|3272|3271.5|3266.5|3265.5|62444
1597932600000|2020-08-20 14:10:00|3271.5|3271|3266.5|3266|3273|3272.5|3264.5|3264|95495
1597932900000|2020-08-20 14:15:00|3266|3265.5|3280|3279.5|3280|3279.5|3265|3264|126772
1597933200000|2020-08-20 14:20:00|3280.5|3280|3277.5|3276.5|3284.5|3283.5|3277|3276|66501
1597933500000|2020-08-20 14:25:00|3278|3277|3278.5|3277.5|3287|3286.5|3277|3276.5|41411
1597933800000|2020-08-20 14:30:00|3278|3278|3275.5|3275|3280|3279.5|3274.5|3273.5|36794
1597934100000|2020-08-20 14:35:00|3276|3275.5|3275|3274.5|3281.5|3281|3275|3274.5|31147
1597934400000|2020-08-20 14:40:00|3275.5|3275|3272.5|3272|3275.5|3275|3270|3269|23730
1597934700000|2020-08-20 14:45:00|3273|3272.5|3276|3275|3276|3275.5|3271|3270.5|28933
1597935000000|2020-08-20 14:50:00|3275.5|3275.5|3272.5|3272|3278|3277.5|3272.5|3271.5|22211
1597935300000|2020-08-20 14:55:00|3273|3272.5|3266|3265.5|3273.5|3273|3264|3263.5|28534
1597935600000|2020-08-20 15:00:00|3266.5|3266|3263|3262.5|3267|3266.5|3261|3260|32686
1597935900000|2020-08-20 15:05:00|3262.5|3262|3261|3260|3263.5|3263|3259.5|3259|30896
1597936200000|2020-08-20 15:10:00|3260.5|3260.5|3259|3258.5|3263|3262.5|3259|3258.5|42427
1597936500000|2020-08-20 15:15:00|3258.5|3258|3258|3257.5|3260.5|3260|3256.5|3256|43025
1597936800000|2020-08-20 15:20:00|3257.5|3257|3260.5|3260|3260.5|3260|3257|3256|60659
1597937100000|2020-08-20 15:25:00|3261|3260.5|3265.5|3264.5|3265.5|3265|3260.5|3260|71691
1597993200000|2020-08-21 07:00:00|3360.5|3244.5|3268|3266.5|3360.5|3279.5|3266|3244.5|71660
1597993500000|2020-08-21 07:05:00|3267.5|3266|3269|3268|3278|3276.5|3265|3263|57877
1597993800000|2020-08-21 07:10:00|3269.5|3268.5|3271.5|3270|3272|3271|3265|3264.5|31291
1597994100000|2020-08-21 07:15:00|3270.5|3269|3259.5|3258|3271.5|3269.5|3241.5|3241|130131
1597994400000|2020-08-21 07:20:00|3258.5|3257.5|3255.5|3254|3259.5|3258.5|3237|3236.5|50814
1597994700000|2020-08-21 07:25:00|3256|3254.5|3248.5|3248|3257.5|3255.5|3247|3245|29092
1597995000000|2020-08-21 07:30:00|3249|3247|3257|3256|3262.5|3261|3246.5|3246|38601
1597995300000|2020-08-21 07:35:00|3256.5|3255.5|3262.5|3261.5|3264.5|3263|3252.5|3251|21756
1597995600000|2020-08-21 07:40:00|3263|3262|3254|3252.5|3264.5|3263.5|3253.5|3252|18882
1597995900000|2020-08-21 07:45:00|3253.5|3252|3251.5|3250.5|3256|3255|3249|3248|20575
1597996200000|2020-08-21 07:50:00|3252|3250|3254|3253.5|3259|3258|3251|3250|48532
1597996500000|2020-08-21 07:55:00|3254.5|3254|3262|3261|3265.5|3264.5|3253.5|3252.5|23065
1597996800000|2020-08-21 08:00:00|3261.5|3260.5|3253.5|3252|3262.5|3261|3252.5|3251.5|16127
1597997100000|2020-08-21 08:05:00|3253|3252.5|3261|3259.5|3262|3261|3253|3252.5|17161
1597997400000|2020-08-21 08:10:00|3260.5|3260|3253|3252|3262|3261|3252|3251.5|21175
1597997700000|2020-08-21 08:15:00|3253.5|3252.5|3252|3251.5|3260|3259|3251|3250|27309
1597998000000|2020-08-21 08:20:00|3251.5|3251|3258.5|3257.5|3259.5|3258|3248.5|3248|20696
1597998300000|2020-08-21 08:25:00|3258|3257|3256|3255|3260.5|3259.5|3254|3253|33740
1597998600000|2020-08-21 08:30:00|3255.5|3254.5|3248|3247|3260|3259|3247|3246|23752
1597998900000|2020-08-21 08:35:00|3247.5|3246.5|3245.5|3244.5|3249.5|3249|3240.5|3240|46352
1597999200000|2020-08-21 08:40:00|3244.5|3244|3243|3241.5|3245.5|3245|3240.5|3240|18818
1597999500000|2020-08-21 08:45:00|3242.5|3241|3242|3241.5|3245|3244.5|3239.5|3239|23475
1597999800000|2020-08-21 08:50:00|3241.5|3241|3243.5|3243|3245.5|3244.5|3241|3240.5|9900
1598000100000|2020-08-21 08:55:00|3243|3242.5|3246|3245.5|3249.5|3248.5|3241.5|3241|21239
1598000400000|2020-08-21 09:00:00|3246.5|3245|3246|3245.5|3248|3247|3241|3240.5|21585
1598000700000|2020-08-21 09:05:00|3245.5|3245|3250.5|3249.5|3252|3251.5|3245|3244.5|27741
1598001000000|2020-08-21 09:10:00|3251|3250|3250|3249.5|3253|3252|3249|3248.5|11675
1598001300000|2020-08-21 09:15:00|3250.5|3249|3254|3252.5|3254|3253|3248|3247.5|18618
1598001600000|2020-08-21 09:20:00|3253.5|3252|3255.5|3254.5|3257.5|3257|3253|3252|31825
1598001900000|2020-08-21 09:25:00|3255|3255|3255.5|3254.5|3257.5|3256.5|3254|3253.5|22718
1598002200000|2020-08-21 09:30:00|3255|3255|3254.5|3253.5|3257.5|3257|3252.5|3251.5|19858
1598002500000|2020-08-21 09:35:00|3254|3253|3253|3252.5|3254.5|3253.5|3251.5|3251|12604
1598002800000|2020-08-21 09:40:00|3253.5|3253|3252.5|3252|3254|3253.5|3251|3250|25872
1598003100000|2020-08-21 09:45:00|3252|3251.5|3267.5|3266.5|3267.5|3266.5|3251.5|3250.5|48150
1598003400000|2020-08-21 09:50:00|3267|3266|3254|3253.5|3268|3267|3253.5|3253|173324
1598003700000|2020-08-21 09:55:00|3253.5|3253|3252|3251|3257|3256.5|3251|3250.5|130767
1598004000000|2020-08-21 10:00:00|3251.5|3250.5|3250|3248.5|3252|3251|3246|3245.5|33144
1598004300000|2020-08-21 10:05:00|3250.5|3249|3252.5|3251.5|3252.5|3252|3249|3248|8953
1598004600000|2020-08-21 10:10:00|3252|3252|3251.5|3250.5|3254|3253.5|3248|3246.5|28609
1598004900000|2020-08-21 10:15:00|3251|3250|3248|3247|3252.5|3251.5|3246.5|3246|19589
1598005200000|2020-08-21 10:20:00|3247.5|3247.5|3246|3245|3249.5|3248.5|3243.5|3243|32768
1598005500000|2020-08-21 10:25:00|3246.5|3245.5|3246.5|3246|3246.5|3246|3242|3241.5|23202
1598005800000|2020-08-21 10:30:00|3246|3245.5|3242|3241.5|3248.5|3247|3241|3240.5|41401
1598006100000|2020-08-21 10:35:00|3242.5|3242|3242.5|3242|3246|3245.5|3242|3241.5|203837
1598006400000|2020-08-21 10:40:00|3242|3241.5|3239|3238|3243|3242.5|3238.5|3238|351981
1598006700000|2020-08-21 10:45:00|3238.5|3238.5|3236|3235|3240.5|3240|3235.5|3235|27281
1598007000000|2020-08-21 10:50:00|3235.5|3235.5|3235|3234|3239|3238.5|3233.5|3233|29666
1598007300000|2020-08-21 10:55:00|3234.5|3233.5|3238|3237|3239|3238|3231.5|3231|19390
1598007600000|2020-08-21 11:00:00|3238.5|3237.5|3243|3242|3243.5|3242.5|3238|3237|26207
1598007900000|2020-08-21 11:05:00|3243.5|3242.5|3240|3239.5|3244|3243.5|3238|3237.5|44095
1598008200000|2020-08-21 11:10:00|3239.5|3239|3245.5|3244.5|3247|3246|3238|3237|15195
1598008500000|2020-08-21 11:15:00|3245|3245|3243.5|3243|3247|3246|3242|3241|12792
1598008800000|2020-08-21 11:20:00|3243|3242.5|3238.5|3237.5|3243|3242.5|3236.5|3236|218754
1598009100000|2020-08-21 11:25:00|3238|3238|3235.5|3234.5|3239.5|3239|3235|3234|17242
1598009400000|2020-08-21 11:30:00|3236|3235|3233|3232|3236.5|3236|3232|3231.5|19033
1598009700000|2020-08-21 11:35:00|3232.5|3231.5|3231|3230|3233|3231.5|3228.5|3228|41041
1598010000000|2020-08-21 11:40:00|3230.5|3229.5|3232.5|3231.5|3233.5|3233|3228.5|3228|17329
1598010300000|2020-08-21 11:45:00|3232|3232|3224.5|3223.5|3232|3232|3223.5|3223|75030
1598010600000|2020-08-21 11:50:00|3224|3223|3222.5|3221.5|3225|3224.5|3220.5|3220|68210
1598010900000|2020-08-21 11:55:00|3222|3222|3225|3224|3225.5|3225|3221|3220.5|63397
1598011200000|2020-08-21 12:00:00|3224|3223.5|3219|3218|3224.5|3224|3216|3215.5|106549
1598011500000|2020-08-21 12:05:00|3218.5|3218.5|3218.5|3217.5|3224|3223|3217|3216.5|61053
1598011800000|2020-08-21 12:10:00|3218|3217|3218.5|3218|3218.5|3218|3212.5|3212|96616
1598012100000|2020-08-21 12:15:00|3218|3217.5|3217|3215.5|3221|3220|3214.5|3213.5|41237
1598012400000|2020-08-21 12:20:00|3216.5|3216|3215|3214|3216.5|3216|3211|3210.5|62180
1598012700000|2020-08-21 12:25:00|3214.5|3214.5|3221.5|3220.5|3224.5|3223.5|3213|3212.5|33363
1598013000000|2020-08-21 12:30:00|3221|3220|3226.5|3226|3228|3227.5|3219|3218|37026
1598013300000|2020-08-21 12:35:00|3227|3225.5|3222|3221|3227|3226.5|3219.5|3219|20753
1598013600000|2020-08-21 12:40:00|3222.5|3221.5|3222.5|3221.5|3223|3222|3217.5|3216.5|25879
1598013900000|2020-08-21 12:45:00|3222|3221|3220.5|3219.5|3222.5|3222|3218|3217.5|39452
1598014200000|2020-08-21 12:50:00|3220|3220|3218|3217.5|3220.5|3220|3213|3212.5|196373
1598014500000|2020-08-21 12:55:00|3218.5|3218|3215.5|3214.5|3220|3218.5|3215|3214|25897
1598014800000|2020-08-21 13:00:00|3215|3214|3209|3208|3216.5|3215.5|3207.5|3206.5|93783
1598015100000|2020-08-21 13:05:00|3208.5|3208.5|3217.5|3216.5|3217.5|3216.5|3208.5|3208|67491
1598015400000|2020-08-21 13:10:00|3217|3216|3220.5|3219.5|3221.5|3221|3216.5|3216|44689
1598015700000|2020-08-21 13:15:00|3219.5|3219|3221.5|3221|3222.5|3222|3219|3218|24502
1598016000000|2020-08-21 13:20:00|3222|3221.5|3223|3222.5|3224.5|3223.5|3219.5|3219|35207
1598016300000|2020-08-21 13:25:00|3223.5|3223|3226.5|3226|3227.5|3226.5|3222|3221|37096
1598016600000|2020-08-21 13:30:00|3226|3225.5|3223.5|3222.5|3228.5|3228|3221|3220|67743
1598016900000|2020-08-21 13:35:00|3223|3222|3226|3225.5|3226|3225.5|3219.5|3218.5|81441
1598017200000|2020-08-21 13:40:00|3226.5|3226|3223|3222|3228|3227|3219.5|3219|53923
1598017500000|2020-08-21 13:45:00|3223.5|3223|3236|3234.5|3236.5|3236|3223.5|3223|108794
1598017800000|2020-08-21 13:50:00|3235.5|3234|3231.5|3230.5|3235.5|3235|3229|3228|85080
1598018100000|2020-08-21 13:55:00|3231|3231|3237|3236|3239|3238.5|3229.5|3229|62899
1598018400000|2020-08-21 14:00:00|3236.5|3236.5|3235|3234|3240|3239|3234|3233|65798
1598018700000|2020-08-21 14:05:00|3234.5|3233.5|3243.5|3242.5|3244|3243|3231|3230|59442
1598019000000|2020-08-21 14:10:00|3243|3242|3240|3239|3243.5|3242.5|3238|3237|67630
1598019300000|2020-08-21 14:15:00|3239.5|3238.5|3240|3239|3244|3243|3236.5|3235.5|55336
1598019600000|2020-08-21 14:20:00|3239.5|3238.5|3234|3233|3239.5|3238.5|3233.5|3233|56620
1598019900000|2020-08-21 14:25:00|3233.5|3232.5|3242|3241|3242.5|3242|3231.5|3231|57795
1598020200000|2020-08-21 14:30:00|3242.5|3241.5|3244|3243|3245|3244.5|3238.5|3237|41732
1598020500000|2020-08-21 14:35:00|3243.5|3242.5|3244.5|3244|3246.5|3245.5|3242.5|3241.5|37830
1598020800000|2020-08-21 14:40:00|3244|3243.5|3244.5|3244|3246|3245.5|3243|3242|37959
1598021100000|2020-08-21 14:45:00|3245|3244.5|3239.5|3238.5|3245|3244.5|3237|3236.5|18394
1598021400000|2020-08-21 14:50:00|3240|3239|3243|3242.5|3244.5|3244|3239.5|3239|52964
1598021700000|2020-08-21 14:55:00|3243.5|3242|3239.5|3238.5|3246|3245.5|3237.5|3237|40256
1598022000000|2020-08-21 15:00:00|3240|3239|3232.5|3231.5|3240|3239.5|3230|3229.5|42191
1598022300000|2020-08-21 15:05:00|3233|3232|3233.5|3232.5|3236.5|3235.5|3232.5|3232|35640
1598022600000|2020-08-21 15:10:00|3233|3233|3234.5|3234|3238.5|3237.5|3231.5|3231|38183
1598022900000|2020-08-21 15:15:00|3234|3233.5|3226.5|3225.5|3234|3233.5|3226|3225.5|60591
1598023200000|2020-08-21 15:20:00|3227|3226|3233.5|3233|3235.5|3234.5|3227|3225.5|31068
1598023500000|2020-08-21 15:25:00|3233|3232.5|3231.5|3230|3236|3235.5|3228.5|3228|104485
1598252400000|2020-08-24 07:00:00|3275|3209|3270|3268|3513|3275|3261|3209|107933
1598252700000|2020-08-24 07:05:00|3270.5|3269|3277.5|3275|3286|3284.5|3263.5|3261.5|52781
1598253000000|2020-08-24 07:10:00|3278.5|3275.5|3288|3286.5|3291|3289.5|3278.5|3275.5|50362
1598253300000|2020-08-24 07:15:00|3288.5|3287|3287|3285.5|3295|3294|3286.5|3285|42501
1598253600000|2020-08-24 07:20:00|3287.5|3286|3296.5|3295|3300|3299|3287.5|3285.5|74640
1598253900000|2020-08-24 07:25:00|3297|3295.5|3301|3300|3301.5|3300.5|3293|3292|32247
1598254200000|2020-08-24 07:30:00|3300.5|3300.5|3302|3301|3304.5|3303.5|3299|3298.5|27633
1598254500000|2020-08-24 07:35:00|3301.5|3301.5|3305.5|3304|3308.5|3308|3301.5|3301.5|55537
1598254800000|2020-08-24 07:40:00|3306|3303.5|3307|3305.5|3310|3309|3304.5|3303.5|20800
1598255100000|2020-08-24 07:45:00|3307.5|3306|3308.5|3308|3314|3313|3307|3306|30294
1598255400000|2020-08-24 07:50:00|3308|3307.5|3315.5|3315|3317|3316.5|3307.5|3307|36263
1598255700000|2020-08-24 07:55:00|3316|3315.5|3312.5|3311.5|3318|3317.5|3311.5|3310.5|40173
1598256000000|2020-08-24 08:00:00|3313|3312|3303.5|3303|3315|3313.5|3303|3302.5|34304
1598256300000|2020-08-24 08:05:00|3303|3302.5|3301|3300|3305|3304|3298|3297.5|23722
1598256600000|2020-08-24 08:10:00|3300.5|3299.5|3306|3305|3306|3305|3299|3298|19871
1598256900000|2020-08-24 08:15:00|3306.5|3305.5|3308.5|3307|3310|3309.5|3305|3304.5|47553
1598257200000|2020-08-24 08:20:00|3308|3306.5|3314.5|3313.5|3315|3314|3304.5|3304|68857
1598257500000|2020-08-24 08:25:00|3315|3314|3316|3315|3317.5|3316.5|3309.5|3308.5|18712
1598257800000|2020-08-24 08:30:00|3315|3314.5|3317|3315.5|3320.5|3320|3315|3314|23491
1598258100000|2020-08-24 08:35:00|3316.5|3316|3319.5|3318.5|3320.5|3320|3316.5|3316|31069
1598258400000|2020-08-24 08:40:00|3320|3319|3325|3324|3326.5|3326|3316.5|3316|30701
1598258700000|2020-08-24 08:45:00|3325.5|3324.5|3336|3335.5|3336|3335.5|3325.5|3324|49596
1598259000000|2020-08-24 08:50:00|3335.5|3335|3338|3337|3340.5|3340|3333|3332.5|48749
1598259300000|2020-08-24 08:55:00|3338.5|3337.5|3337|3336|3340|3339.5|3335|3334.5|75620
1598259600000|2020-08-24 09:00:00|3336.5|3335.5|3341|3340.5|3341.5|3341|3336|3335.5|26150
1598259900000|2020-08-24 09:05:00|3340.5|3340|3335.5|3335|3342.5|3342|3335.5|3335|54631
1598260200000|2020-08-24 09:10:00|3335|3334.5|3342.5|3341.5|3342.5|3342|3334|3333.5|24200
1598260500000|2020-08-24 09:15:00|3342|3341|3342|3341.5|3343|3342.5|3340|3339|22452
1598260800000|2020-08-24 09:20:00|3342.5|3342|3344.5|3343.5|3345|3344|3340.5|3340|31953
1598261100000|2020-08-24 09:25:00|3344|3344|3342|3341.5|3344|3344|3340|3339.5|20954
1598261400000|2020-08-24 09:30:00|3342.5|3341|3346|3345.5|3348|3347.5|3341.5|3340.5|47299
1598261700000|2020-08-24 09:35:00|3345.5|3345|3348.5|3348|3350|3349.5|3345.5|3344.5|42017
1598262000000|2020-08-24 09:40:00|3349|3347.5|3354.5|3353.5|3355.5|3354.5|3347|3346.5|62882
1598262300000|2020-08-24 09:45:00|3354|3354|3354|3353.5|3359.5|3358.5|3354|3353.5|54786
1598262600000|2020-08-24 09:50:00|3353.5|3353|3347.5|3346.5|3353.5|3353|3346|3345.5|32423
1598262900000|2020-08-24 09:55:00|3347|3346|3351|3350.5|3353|3352|3347|3346|34144
1598263200000|2020-08-24 10:00:00|3351.5|3351|3346|3345|3352.5|3352|3346|3345|27111
1598263500000|2020-08-24 10:05:00|3346.5|3345.5|3352|3351.5|3353|3352.5|3345.5|3344.5|45834
1598263800000|2020-08-24 10:10:00|3352.5|3352|3350.5|3349.5|3353|3352|3349.5|3349|28310
1598264100000|2020-08-24 10:15:00|3351|3350|3352|3350.5|3352.5|3352|3349.5|3349|22093
1598264400000|2020-08-24 10:20:00|3351.5|3351|3352|3351|3353|3352.5|3349|3348|20978
1598264700000|2020-08-24 10:25:00|3351.5|3351.5|3359|3358.5|3359|3358.5|3351.5|3351|41551
1598265000000|2020-08-24 10:30:00|3359.5|3359|3361|3360.5|3361.5|3360.5|3358.5|3358|40091
1598265300000|2020-08-24 10:35:00|3361.5|3361|3361|3360.5|3364|3363.5|3361|3360.5|16990
1598265600000|2020-08-24 10:40:00|3360.5|3360|3357.5|3357|3363|3362.5|3357|3356|27235
1598265900000|2020-08-24 10:45:00|3358|3357.5|3361|3360|3362|3361|3357.5|3356.5|19326
1598266200000|2020-08-24 10:50:00|3360.5|3360.5|3366.5|3365.5|3368|3367|3360.5|3360.5|38413
1598266500000|2020-08-24 10:55:00|3366|3365|3357|3356.5|3366|3365|3357|3356|17207
1598266800000|2020-08-24 11:00:00|3356.5|3356|3353|3352.5|3357.5|3356.5|3353|3352|9958
1598267100000|2020-08-24 11:05:00|3353.5|3352|3355|3354.5|3355|3354.5|3351|3350|28757
1598267400000|2020-08-24 11:10:00|3354.5|3354|3357|3356|3357.5|3357|3354.5|3353.5|29065
1598267700000|2020-08-24 11:15:00|3357.5|3356.5|3358.5|3358|3359.5|3359|3357|3356|17474
1598268000000|2020-08-24 11:20:00|3359|3358.5|3359|3358|3360.5|3360|3355.5|3355|26203
1598268300000|2020-08-24 11:25:00|3358.5|3357.5|3359|3358|3360|3359.5|3356.5|3356|10646
1598268600000|2020-08-24 11:30:00|3359.5|3358.5|3358|3357|3359.5|3359|3356.5|3355.5|11927
1598268900000|2020-08-24 11:35:00|3358.5|3357.5|3359.5|3359|3359.5|3359|3356.5|3356|10938
1598269200000|2020-08-24 11:40:00|3359|3358.5|3360|3358.5|3362|3361.5|3358.5|3358|18788
1598269500000|2020-08-24 11:45:00|3359.5|3359|3358|3357|3360|3359|3356|3355|13720
1598269800000|2020-08-24 11:50:00|3357.5|3356.5|3357.5|3356.5|3358.5|3358|3355.5|3355|10797
1598270100000|2020-08-24 11:55:00|3357|3357|3359.5|3358.5|3362|3361.5|3357|3356.5|34735
1598270400000|2020-08-24 12:00:00|3360|3359|3359.5|3358.5|3360|3359.5|3358|3357|18331
1598270700000|2020-08-24 12:05:00|3359|3358|3358|3357|3359|3358|3355.5|3354.5|23686
1598271000000|2020-08-24 12:10:00|3357.5|3356.5|3355.5|3355|3358|3357.5|3355.5|3355|12482
1598271300000|2020-08-24 12:15:00|3355|3354.5|3349.5|3348.5|3355.5|3354.5|3348|3347.5|23374
1598271600000|2020-08-24 12:20:00|3349|3348|3349.5|3349|3350|3349.5|3346|3345.5|17879
1598271900000|2020-08-24 12:25:00|3349|3348.5|3347|3346|3349.5|3349|3346|3345.5|12950
1598272200000|2020-08-24 12:30:00|3347.5|3346.5|3351|3350|3352.5|3351|3347|3346|19418
1598272500000|2020-08-24 12:35:00|3351.5|3350.5|3347|3346|3351.5|3351|3347|3346|20205
1598272800000|2020-08-24 12:40:00|3346.5|3346.5|3353|3352.5|3353|3352.5|3346.5|3346|91456
1598273100000|2020-08-24 12:45:00|3352.5|3352|3351|3350|3353.5|3353|3349.5|3349|36673
1598273400000|2020-08-24 12:50:00|3351.5|3350.5|3352.5|3352|3353|3352.5|3348|3347.5|63316
1598273700000|2020-08-24 12:55:00|3353|3352.5|3351.5|3351|3354|3353|3350|3349|43140
1598274000000|2020-08-24 13:00:00|3352|3351.5|3353|3352.5|3353.5|3353|3350.5|3349.5|27591
1598274300000|2020-08-24 13:05:00|3353.5|3353|3352|3351|3354.5|3354|3350.5|3350|21012
1598274600000|2020-08-24 13:10:00|3352.5|3351.5|3351|3350.5|3354|3353.5|3349.5|3349|24775
1598274900000|2020-08-24 13:15:00|3350.5|3350|3350.5|3349.5|3352.5|3351.5|3349|3348|30042
1598275200000|2020-08-24 13:20:00|3351|3350|3349.5|3349|3351.5|3351|3349|3348.5|20113
1598275500000|2020-08-24 13:25:00|3349|3348.5|3349|3348.5|3353|3352|3348.5|3348|40076
1598275800000|2020-08-24 13:30:00|3349.5|3349|3345|3344|3349.5|3349|3343|3342.5|82417
1598276100000|2020-08-24 13:35:00|3344.5|3343.5|3344.5|3344|3347|3346.5|3341.5|3341|43790
1598276400000|2020-08-24 13:40:00|3344|3343.5|3334|3333.5|3344|3344|3333.5|3333|34832
1598276700000|2020-08-24 13:45:00|3334.5|3334|3334|3333|3340.5|3339.5|3332.5|3331.5|35293
1598277000000|2020-08-24 13:50:00|3333.5|3332.5|3337.5|3336.5|3337.5|3336.5|3327.5|3326.5|64441
1598277300000|2020-08-24 13:55:00|3338|3337|3333|3332.5|3340|3339|3331.5|3330.5|21744
1598277600000|2020-08-24 14:00:00|3333.5|3333|3340.5|3339.5|3341|3340|3329|3328.5|30787
1598277900000|2020-08-24 14:05:00|3341|3340|3346.5|3345.5|3347|3346.5|3339|3338.5|43757
1598278200000|2020-08-24 14:10:00|3347|3346|3343|3342|3350|3349|3340.5|3340|39074
1598278500000|2020-08-24 14:15:00|3343.5|3342.5|3357.5|3356.5|3359|3358|3342.5|3341.5|61608
1598278800000|2020-08-24 14:20:00|3357|3356|3358|3357.5|3360|3359.5|3355|3354|32298
1598279100000|2020-08-24 14:25:00|3358.5|3358|3351.5|3350.5|3360.5|3360|3350.5|3350|40900
1598279400000|2020-08-24 14:30:00|3351|3349.5|3353.5|3352.5|3356.5|3355.5|3350|3349.5|60140
1598279700000|2020-08-24 14:35:00|3353|3352|3357.5|3357|3357.5|3357|3350|3349.5|41755
1598280000000|2020-08-24 14:40:00|3357|3356.5|3359|3357.5|3361.5|3361|3356.5|3355.5|56626
1598280300000|2020-08-24 14:45:00|3358.5|3358|3356|3355|3358.5|3358.5|3350.5|3350|46658
1598280600000|2020-08-24 14:50:00|3356.5|3355.5|3355|3354|3359.5|3359|3351|3350|66481
1598280900000|2020-08-24 14:55:00|3355.5|3354.5|3358.5|3358|3359|3358.5|3353|3352.5|36652
1598281200000|2020-08-24 15:00:00|3358|3357.5|3360.5|3359.5|3361|3360.5|3357.5|3356.5|50882
1598281500000|2020-08-24 15:05:00|3361|3360|3363.5|3362.5|3366|3365.5|3359.5|3358.5|68544
1598281800000|2020-08-24 15:10:00|3363|3363|3365|3364|3367|3366.5|3363|3362.5|78797
1598282100000|2020-08-24 15:15:00|3365.5|3364.5|3361.5|3361|3367.5|3365.5|3361|3360|120358
1598282400000|2020-08-24 15:20:00|3362|3361.5|3361|3360.5|3363.5|3363|3359|3358.5|107687
1598282700000|2020-08-24 15:25:00|3360.5|3360|3363|3361.5|3367|3366|3359|3358.5|108631
1598338800000|2020-08-25 07:00:00|3405.5|3169.5|3396.5|3394.5|3406|3405.5|3383|3169.5|112484
1598339100000|2020-08-25 07:05:00|3395|3394|3402.5|3401.5|3407|3406|3393.5|3392.5|116649
1598339400000|2020-08-25 07:10:00|3402|3402|3416|3415|3417|3416|3402|3401|83140
1598339700000|2020-08-25 07:15:00|3415.5|3415.5|3409.5|3408|3415.5|3415.5|3407|3406|63138
1598340000000|2020-08-25 07:20:00|3410|3408.5|3408.5|3407.5|3413.5|3412.5|3405|3403.5|78631
1598340300000|2020-08-25 07:25:00|3408|3407|3410.5|3409|3417|3416|3406.5|3406|33602
1598340600000|2020-08-25 07:30:00|3410|3408.5|3398|3396|3412.5|3411.5|3396.5|3395|37572
1598340900000|2020-08-25 07:35:00|3397.5|3396.5|3397|3395|3403|3402|3391.5|3391|42897
1598341200000|2020-08-25 07:40:00|3396.5|3394.5|3399.5|3398|3400|3398.5|3393.5|3392|24251
1598341500000|2020-08-25 07:45:00|3399|3397.5|3399.5|3398.5|3401|3400.5|3395|3394|23906
1598341800000|2020-08-25 07:50:00|3399|3398|3400|3399|3401|3400|3397.5|3397|37759
1598342100000|2020-08-25 07:55:00|3400.5|3399.5|3396.5|3395.5|3404|3403.5|3395.5|3394.5|59730
1598342400000|2020-08-25 08:00:00|3397|3395|3398.5|3397|3399.5|3398.5|3392|3391.5|40862
1598342700000|2020-08-25 08:05:00|3398|3396.5|3390.5|3389|3398|3396.5|3388|3387.5|31690
1598343000000|2020-08-25 08:10:00|3390|3388.5|3386.5|3385|3390|3388.5|3381|3380.5|25136
1598343300000|2020-08-25 08:15:00|3386|3384.5|3386.5|3386|3391|3389.5|3383.5|3382.5|23220
1598343600000|2020-08-25 08:20:00|3386|3385.5|3380|3379|3387|3386.5|3378|3377|25280
1598343900000|2020-08-25 08:25:00|3379.5|3378.5|3388|3387|3388|3387|3379.5|3378.5|19419
1598344200000|2020-08-25 08:30:00|3387.5|3387.5|3383.5|3382.5|3388|3387.5|3381.5|3380.5|11177
1598344500000|2020-08-25 08:35:00|3384|3383|3382|3381|3384.5|3383.5|3379|3378.5|13819
1598344800000|2020-08-25 08:40:00|3382.5|3381.5|3380|3379|3385|3384.5|3379.5|3379|18095
1598345100000|2020-08-25 08:45:00|3379.5|3379.5|3379.5|3378.5|3384|3383|3379|3378.5|11590
1598345400000|2020-08-25 08:50:00|3380|3379|3383.5|3382.5|3384|3383|3379.5|3378.5|16667
1598345700000|2020-08-25 08:55:00|3383|3382|3381|3380|3386|3385.5|3381|3380|23371
1598346000000|2020-08-25 09:00:00|3380.5|3379.5|3373|3372|3381|3380.5|3371.5|3370|49042
1598346300000|2020-08-25 09:05:00|3373.5|3372.5|3373|3372|3375|3374.5|3371.5|3370.5|11865
1598346600000|2020-08-25 09:10:00|3372.5|3371.5|3372.5|3371.5|3375|3374.5|3371|3370|22734
1598346900000|2020-08-25 09:15:00|3373|3372|3376|3375|3377.5|3376.5|3372.5|3372|19461
1598347200000|2020-08-25 09:20:00|3376.5|3375.5|3375.5|3374.5|3377|3376|3374.5|3374|9992
1598347500000|2020-08-25 09:25:00|3376|3375|3374.5|3373.5|3376|3375.5|3373|3372.5|14763
1598347800000|2020-08-25 09:30:00|3374|3373|3371|3370|3375|3374|3370|3369.5|22815
1598348100000|2020-08-25 09:35:00|3371.5|3370.5|3367.5|3366.5|3372|3371.5|3367|3366|12953
1598348400000|2020-08-25 09:40:00|3368|3367|3368.5|3368|3368.5|3368|3366|3365|19150
1598348700000|2020-08-25 09:45:00|3369|3368.5|3367.5|3367|3371|3370.5|3367|3366.5|17022
1598349000000|2020-08-25 09:50:00|3368|3367.5|3371|3370.5|3373|3372.5|3367.5|3367|11362
1598349300000|2020-08-25 09:55:00|3371.5|3370|3371.5|3370.5|3372.5|3371|3369.5|3368.5|28460
1598349600000|2020-08-25 10:00:00|3372|3371|3367.5|3366.5|3373.5|3373|3367|3366|31732
1598349900000|2020-08-25 10:05:00|3368|3367|3365|3364|3369|3368|3364.5|3364|15170
1598350200000|2020-08-25 10:10:00|3365.5|3364.5|3366.5|3365.5|3366.5|3366|3364|3363|5838
1598350500000|2020-08-25 10:15:00|3366|3366|3366|3365|3368.5|3368|3364.5|3364|10101
1598350800000|2020-08-25 10:20:00|3365.5|3364.5|3365.5|3364.5|3366|3365.5|3362.5|3362|10861
1598351100000|2020-08-25 10:25:00|3365|3364|3363|3362.5|3366|3365|3363|3362.5|10764
1598351400000|2020-08-25 10:30:00|3363.5|3363|3364.5|3363.5|3366.5|3365.5|3363.5|3362.5|12744
1598351700000|2020-08-25 10:35:00|3364|3363|3364.5|3363.5|3364.5|3363.5|3360|3359|17631
1598352000000|2020-08-25 10:40:00|3364|3363|3364|3363.5|3365|3364|3362|3361.5|8024
1598352300000|2020-08-25 10:45:00|3364.5|3364|3372|3371|3373.5|3372.5|3364|3364|19153
1598352600000|2020-08-25 10:50:00|3371.5|3370.5|3373|3372|3374.5|3373.5|3370.5|3370|25602
1598352900000|2020-08-25 10:55:00|3372.5|3371.5|3371|3370|3374.5|3373.5|3370.5|3370|16566
1598353200000|2020-08-25 11:00:00|3370.5|3370.5|3374|3373|3374|3373.5|3370.5|3370|24757
1598353500000|2020-08-25 11:05:00|3373.5|3372.5|3370.5|3370|3375|3374|3370.5|3370|12430
1598353800000|2020-08-25 11:10:00|3371|3370.5|3371.5|3371|3375.5|3374.5|3371|3370|9767
1598354100000|2020-08-25 11:15:00|3372|3370.5|3372.5|3371.5|3373|3372.5|3371.5|3370.5|3065
1598354400000|2020-08-25 11:20:00|3372|3371|3373.5|3372.5|3374|3373|3370.5|3370|6483
1598354700000|2020-08-25 11:25:00|3373|3372|3375|3374|3375.5|3374.5|3372|3371|12338
1598355000000|2020-08-25 11:30:00|3374.5|3373.5|3370|3369|3375|3373.5|3370|3369|8823
1598355300000|2020-08-25 11:35:00|3370.5|3369.5|3375|3374|3375|3374|3370.5|3369.5|14844
1598355600000|2020-08-25 11:40:00|3374.5|3373.5|3374|3373|3377|3376.5|3372.5|3372|25472
1598355900000|2020-08-25 11:45:00|3374.5|3373.5|3372.5|3371.5|3374.5|3373.5|3372|3371|6577
1598356200000|2020-08-25 11:50:00|3373|3372|3371|3370|3374.5|3374|3370|3369|12019
1598356500000|2020-08-25 11:55:00|3370.5|3370.5|3371|3370|3372.5|3372|3370|3369|8251
1598356800000|2020-08-25 12:00:00|3371.5|3370.5|3372.5|3371.5|3373.5|3372.5|3370|3369|9066
1598357100000|2020-08-25 12:05:00|3373|3372|3375.5|3374.5|3377|3376|3372.5|3371.5|9495
1598357400000|2020-08-25 12:10:00|3375|3375|3376|3375|3377|3376|3375|3374|13670
1598357700000|2020-08-25 12:15:00|3375.5|3374.5|3375|3374|3377|3376|3372|3371.5|11102
1598358000000|2020-08-25 12:20:00|3374.5|3374.5|3371.5|3371|3376|3374.5|3371|3370.5|13925
1598358300000|2020-08-25 12:25:00|3372|3371.5|3377|3375.5|3378|3377.5|3371|3370|20559
1598358600000|2020-08-25 12:30:00|3377.5|3376.5|3373.5|3372.5|3378|3377|3373|3372.5|9612
1598358900000|2020-08-25 12:35:00|3373|3372|3371|3370|3373|3372.5|3369.5|3369|23531
1598359200000|2020-08-25 12:40:00|3371.5|3370.5|3372.5|3371.5|3372.5|3372|3370|3369|18706
1598359500000|2020-08-25 12:45:00|3372|3371|3372|3371.5|3372.5|3371.5|3369.5|3369|23540
1598359800000|2020-08-25 12:50:00|3372.5|3372|3371|3370|3374.5|3374|3370|3369.5|265418
1598360100000|2020-08-25 12:55:00|3370.5|3369.5|3373|3372|3375.5|3374.5|3369.5|3369|48683
1598360400000|2020-08-25 13:00:00|3373.5|3372.5|3369.5|3368.5|3374.5|3373.5|3369|3368.5|61318
1598360700000|2020-08-25 13:05:00|3370|3369|3372|3371|3373|3372.5|3369.5|3369|25184
1598361000000|2020-08-25 13:10:00|3371.5|3370.5|3369.5|3368.5|3372|3371|3369|3368.5|31441
1598361300000|2020-08-25 13:15:00|3370|3369|3369.5|3368.5|3370.5|3370|3368.5|3368|19727
1598361600000|2020-08-25 13:20:00|3369|3368|3371.5|3371|3373|3372.5|3366.5|3366|125456
1598361900000|2020-08-25 13:25:00|3371|3370.5|3368|3367|3371|3370.5|3367|3366.5|23022
1598362200000|2020-08-25 13:30:00|3368.5|3367.5|3366.5|3365.5|3373|3372|3363.5|3362.5|70793
1598362500000|2020-08-25 13:35:00|3366|3365|3355|3354|3366|3365|3352|3351.5|77740
1598362800000|2020-08-25 13:40:00|3355.5|3353.5|3351.5|3350.5|3357|3356|3348.5|3347.5|40538
1598363100000|2020-08-25 13:45:00|3352|3351|3358|3357|3358|3357|3347|3346.5|33655
1598363400000|2020-08-25 13:50:00|3357.5|3357.5|3354.5|3353.5|3362|3360.5|3353|3352|21896
1598363700000|2020-08-25 13:55:00|3354|3353|3350|3349|3356.5|3356|3350|3349|27229
1598364000000|2020-08-25 14:00:00|3349.5|3348.5|3345|3344.5|3351|3350.5|3342.5|3342|43186
1598364300000|2020-08-25 14:05:00|3345.5|3345|3341|3340|3347.5|3347|3339.5|3339|80272
1598364600000|2020-08-25 14:10:00|3340.5|3340.5|3335.5|3335|3342.5|3341.5|3333.5|3333|73791
1598364900000|2020-08-25 14:15:00|3335|3334.5|3346.5|3346|3347.5|3347|3335|3334|34527
1598365200000|2020-08-25 14:20:00|3346|3345.5|3342|3341|3346|3345.5|3338.5|3337.5|50419
1598365500000|2020-08-25 14:25:00|3341.5|3341.5|3335|3334.5|3342.5|3342|3330.5|3330|77897
1598365800000|2020-08-25 14:30:00|3334.5|3334|3325.5|3325|3334.5|3334|3324.5|3324|61000
1598366100000|2020-08-25 14:35:00|3326|3325.5|3332.5|3331.5|3334|3333.5|3325|3324|80530
1598366400000|2020-08-25 14:40:00|3332|3331|3328.5|3328|3332|3331.5|3325.5|3325|89836
1598366700000|2020-08-25 14:45:00|3329|3327.5|3328|3327.5|3332.5|3331.5|3327|3326|126073
1598367000000|2020-08-25 14:50:00|3327.5|3327|3322.5|3322|3328|3327.5|3322|3321.5|122705
1598367300000|2020-08-25 14:55:00|3322|3321.5|3328.5|3327.5|3331|3330.5|3319|3318.5|90319
1598367600000|2020-08-25 15:00:00|3329|3328|3330|3329|3331|3330.5|3326|3325.5|68782
1598367900000|2020-08-25 15:05:00|3329.5|3329.5|3328|3327.5|3330|3329.5|3326|3325|70614
1598368200000|2020-08-25 15:10:00|3327.5|3327|3328|3327.5|3331|3330.5|3325.5|3324.5|80545
1598368500000|2020-08-25 15:15:00|3327.5|3327|3326|3325.5|3328.5|3327.5|3325|3324.5|98388
1598368800000|2020-08-25 15:20:00|3326.5|3326|3323|3322.5|3327|3326|3321|3320.5|89378
1598369100000|2020-08-25 15:25:00|3323.5|3323|3329|3327.5|3329|3328|3321.5|3321|107450
1598425200000|2020-08-26 07:00:00|3353.5|3286.5|3298.5|3297|3353.5|3305|3290|3286.5|53160
1598425500000|2020-08-26 07:05:00|3298|3296|3303.5|3301.5|3306.5|3304.5|3295|3294|55346
1598425800000|2020-08-26 07:10:00|3302|3302|3314.5|3313.5|3317|3316|3302|3301.5|116157
1598426100000|2020-08-26 07:15:00|3315|3314|3327|3325.5|3329.5|3328|3315|3314|44328
1598426400000|2020-08-26 07:20:00|3327.5|3326|3334.5|3333|3345|3343.5|3327.5|3326|56665
1598426700000|2020-08-26 07:25:00|3334|3332.5|3338|3337.5|3341.5|3341|3332|3331|28041
1598427000000|2020-08-26 07:30:00|3338.5|3337|3336.5|3335|3341|3339.5|3332.5|3331.5|47971
1598427300000|2020-08-26 07:35:00|3337|3335.5|3338|3337|3345.5|3345|3334|3333.5|42114
1598427600000|2020-08-26 07:40:00|3338.5|3336|3340.5|3339|3341|3340|3334.5|3334|30445
1598427900000|2020-08-26 07:45:00|3341|3339.5|3345.5|3344.5|3350|3349.5|3340|3338.5|41863
1598428200000|2020-08-26 07:50:00|3345|3345|3348.5|3347.5|3350|3349|3344|3343.5|24333
1598428500000|2020-08-26 07:55:00|3348|3347|3347|3346.5|3351.5|3350.5|3345.5|3345|20278
1598428800000|2020-08-26 08:00:00|3347.5|3347|3344.5|3343.5|3352|3350.5|3344|3343.5|37389
1598429100000|2020-08-26 08:05:00|3345|3344|3330.5|3329.5|3346.5|3345.5|3326.5|3325.5|130243
1598429400000|2020-08-26 08:10:00|3331|3330|3335|3333.5|3335|3334.5|3329|3328.5|29270
1598429700000|2020-08-26 08:15:00|3335.5|3334|3346|3345|3346.5|3345.5|3335.5|3334|28302
1598430000000|2020-08-26 08:20:00|3345.5|3344.5|3340.5|3339.5|3348|3347|3340|3339.5|22574
1598430300000|2020-08-26 08:25:00|3341|3340|3342|3341|3343|3342|3338.5|3337.5|9687
1598430600000|2020-08-26 08:30:00|3342.5|3341.5|3346.5|3345.5|3348|3347|3342.5|3341|1021943
1598430900000|2020-08-26 08:35:00|3347|3346|3347.5|3346.5|3351|3350.5|3343.5|3342.5|46815
1598431200000|2020-08-26 08:40:00|3348|3347|3348.5|3347|3351.5|3350.5|3345.5|3345|19036
1598431500000|2020-08-26 08:45:00|3348|3347.5|3347|3346|3349.5|3348.5|3345|3344.5|14904
1598431800000|2020-08-26 08:50:00|3346.5|3345.5|3346.5|3345.5|3350.5|3349.5|3344|3343|16704
1598432100000|2020-08-26 08:55:00|3346|3345|3347|3345.5|3349.5|3349|3344.5|3344|14060
1598432400000|2020-08-26 09:00:00|3346.5|3346|3350|3349|3351.5|3351|3346.5|3346|11208
1598432700000|2020-08-26 09:05:00|3350.5|3349.5|3356|3354.5|3356.5|3355.5|3350|3349.5|25942
1598433000000|2020-08-26 09:10:00|3355.5|3355|3352.5|3351.5|3355.5|3355|3350.5|3350|20794
1598433300000|2020-08-26 09:15:00|3352|3351|3352.5|3352|3356|3355|3351.5|3350.5|28795
1598433600000|2020-08-26 09:20:00|3353|3351.5|3355.5|3354.5|3356.5|3355.5|3351|3350|20907
1598433900000|2020-08-26 09:25:00|3356|3355|3349.5|3348.5|3356|3355.5|3348.5|3348|8162
1598434200000|2020-08-26 09:30:00|3349|3348|3343|3342|3350.5|3349.5|3342|3341.5|6720
1598434500000|2020-08-26 09:35:00|3343.5|3342.5|3343|3342.5|3344|3343|3339.5|3339|7507
1598434800000|2020-08-26 09:40:00|3342.5|3342|3343|3342|3346|3345.5|3342.5|3341.5|11888
1598435100000|2020-08-26 09:45:00|3343.5|3342.5|3341|3340|3344.5|3343.5|3340|3339.5|19965
1598435400000|2020-08-26 09:50:00|3341.5|3339.5|3343|3342|3343.5|3342.5|3338|3337|10805
1598435700000|2020-08-26 09:55:00|3342.5|3341.5|3343.5|3342.5|3345|3343.5|3340.5|3339.5|11399
1598436000000|2020-08-26 10:00:00|3343|3342|3347.5|3347|3349|3347.5|3343|3342|15869
1598436300000|2020-08-26 10:05:00|3348|3347.5|3346|3345.5|3349|3348|3346|3345|9123
1598436600000|2020-08-26 10:10:00|3345.5|3345|3344.5|3343.5|3346.5|3346|3344|3343.5|9901
1598436900000|2020-08-26 10:15:00|3344|3344|3342.5|3341.5|3344.5|3344|3341.5|3341|7543
1598437200000|2020-08-26 10:20:00|3342|3341|3340.5|3340|3342|3341|3339|3338.5|11003
1598437500000|2020-08-26 10:25:00|3341|3340.5|3340|3339|3341.5|3341|3339|3338|6430
1598437800000|2020-08-26 10:30:00|3340.5|3339.5|3338|3337|3341.5|3340.5|3336.5|3335.5|16478
1598438100000|2020-08-26 10:35:00|3338.5|3337.5|3342.5|3341.5|3343.5|3343|3338.5|3337|8576
1598438400000|2020-08-26 10:40:00|3342|3341|3342|3341|3342.5|3341.5|3340|3339.5|7340
1598438700000|2020-08-26 10:45:00|3341.5|3340.5|3343|3342.5|3343.5|3342.5|3340|3339|6627
1598439000000|2020-08-26 10:50:00|3343.5|3343|3344.5|3344|3345.5|3345|3343.5|3342.5|7045
1598439300000|2020-08-26 10:55:00|3344|3343.5|3341.5|3340.5|3344.5|3344|3339.5|3339|3570
1598439600000|2020-08-26 11:00:00|3341|3340|3341|3340|3342.5|3341.5|3340|3339|99595
1598439900000|2020-08-26 11:05:00|3340.5|3340.5|3339|3338.5|3341|3340.5|3338|3337|13515
1598440200000|2020-08-26 11:10:00|3339.5|3339|3342|3341|3343|3342.5|3338|3337.5|8624
1598440500000|2020-08-26 11:15:00|3341.5|3340.5|3348.5|3348|3350|3349|3341|3340.5|30443
1598440800000|2020-08-26 11:20:00|3349|3348.5|3349|3348.5|3349.5|3348.5|3347|3346|11944
1598441100000|2020-08-26 11:25:00|3348.5|3348|3346|3345.5|3348.5|3348|3345|3344.5|27419
1598441400000|2020-08-26 11:30:00|3346.5|3346|3347|3346.5|3349|3348|3345.5|3344.5|24707
1598441700000|2020-08-26 11:35:00|3347.5|3347|3347|3346|3349|3348|3345.5|3344.5|9490
1598442000000|2020-08-26 11:40:00|3347.5|3346.5|3346.5|3346|3348|3347.5|3345|3344|5423
1598442300000|2020-08-26 11:45:00|3346|3345.5|3341|3340|3346.5|3346|3340.5|3340|28480
1598442600000|2020-08-26 11:50:00|3340.5|3339.5|3339|3338|3340.5|3340|3337.5|3337|16116
1598442900000|2020-08-26 11:55:00|3338.5|3337.5|3338|3337.5|3338.5|3338|3336|3335.5|119233
1598443200000|2020-08-26 12:00:00|3336|3335.5|3339.5|3338.5|3341|3340.5|3336|3335.5|186298
1598443500000|2020-08-26 12:05:00|3339|3338|3339|3338|3343|3341.5|3337|3336.5|46007
1598443800000|2020-08-26 12:10:00|3338.5|3338.5|3338.5|3338|3339.5|3339|3338|3337.5|17501
1598444100000|2020-08-26 12:15:00|3339|3338.5|3340|3339|3341|3340.5|3339|3338.5|11598
1598444400000|2020-08-26 12:20:00|3339.5|3339.5|3341.5|3341|3342|3341.5|3339.5|3339|17341
1598444700000|2020-08-26 12:25:00|3341|3340.5|3345|3344|3346|3345.5|3340.5|3340|23015
1598445000000|2020-08-26 12:30:00|3344.5|3343.5|3347.5|3347|3349|3348.5|3344|3343.5|21827
1598445300000|2020-08-26 12:35:00|3348|3347.5|3348|3347.5|3349.5|3349|3346|3345.5|16850
1598445600000|2020-08-26 12:40:00|3348.5|3348|3344.5|3344|3349|3348.5|3344.5|3344|11356
1598445900000|2020-08-26 12:45:00|3344|3343.5|3343.5|3343|3345.5|3344.5|3342|3341.5|21329
1598446200000|2020-08-26 12:50:00|3344|3342.5|3343|3342|3345.5|3345|3342.5|3341.5|19668
1598446500000|2020-08-26 12:55:00|3342.5|3342.5|3340|3339.5|3343.5|3343|3339|3338.5|21209
1598446800000|2020-08-26 13:00:00|3340.5|3340|3343.5|3343|3344|3343.5|3340|3339.5|233077
1598447100000|2020-08-26 13:05:00|3344|3343.5|3350|3349|3350|3349.5|3342.5|3342|23772
1598447400000|2020-08-26 13:10:00|3349.5|3349.5|3350.5|3350|3352.5|3352|3349.5|3349|24575
1598447700000|2020-08-26 13:15:00|3351|3350.5|3357.5|3357|3358|3357.5|3351|3350|74483
1598448000000|2020-08-26 13:20:00|3357|3356.5|3355|3354.5|3357.5|3356.5|3355|3354.5|25233
1598448300000|2020-08-26 13:25:00|3355.5|3355|3356|3355.5|3357|3356.5|3353.5|3353|43579
1598448600000|2020-08-26 13:30:00|3355.5|3355|3355|3354.5|3356.5|3356|3349|3348.5|149006
1598448900000|2020-08-26 13:35:00|3355.5|3355|3350|3349.5|3356|3355.5|3343|3342.5|40844
1598449200000|2020-08-26 13:40:00|3350.5|3349|3349|3348|3356.5|3356|3348.5|3348|62551
1598449500000|2020-08-26 13:45:00|3348.5|3347.5|3351.5|3351|3353|3352.5|3346|3345|66539
1598449800000|2020-08-26 13:50:00|3352|3351.5|3356|3355.5|3356.5|3356|3349|3348.5|75600
1598450100000|2020-08-26 13:55:00|3356.5|3356|3358|3357|3358.5|3358|3355.5|3355|36421
1598450400000|2020-08-26 14:00:00|3358.5|3357.5|3354.5|3353.5|3358.5|3358|3352.5|3352|87182
1598450700000|2020-08-26 14:05:00|3355|3354|3361|3360|3361.5|3360.5|3355|3354|44604
1598451000000|2020-08-26 14:10:00|3361.5|3360.5|3358.5|3358|3362|3361|3358|3357|21382
1598451300000|2020-08-26 14:15:00|3358|3357.5|3357.5|3357|3359|3358.5|3353.5|3352.5|30885
1598451600000|2020-08-26 14:20:00|3357|3356.5|3349.5|3349|3357|3357|3349|3348.5|35268
1598451900000|2020-08-26 14:25:00|3350|3349.5|3350|3349.5|3351|3350|3347.5|3347|26189
1598452200000|2020-08-26 14:30:00|3349.5|3349|3351|3350.5|3351.5|3351|3348|3347.5|35388
1598452500000|2020-08-26 14:35:00|3351.5|3351|3349.5|3349|3353|3352.5|3349|3348.5|80313
1598452800000|2020-08-26 14:40:00|3349|3348.5|3349.5|3349|3351.5|3350.5|3349|3348.5|36546
1598453100000|2020-08-26 14:45:00|3350|3349.5|3349|3348.5|3352|3351.5|3347.5|3347|70839
1598453400000|2020-08-26 14:50:00|3348.5|3348|3336.5|3336|3349.5|3349|3336.5|3336|82487
1598453700000|2020-08-26 14:55:00|3336|3335.5|3332.5|3331.5|3336|3335.5|3331|3330.5|33406
1598454000000|2020-08-26 15:00:00|3332|3331|3333|3332.5|3335.5|3335|3331.5|3330.5|38818
1598454300000|2020-08-26 15:05:00|3333.5|3333|3329.5|3329|3333.5|3333|3327|3326.5|47585
1598454600000|2020-08-26 15:10:00|3330|3329.5|3336.5|3336|3337.5|3337|3329.5|3329|56004
1598454900000|2020-08-26 15:15:00|3337|3336.5|3331|3330.5|3338.5|3338|3331|3330.5|32533
1598455200000|2020-08-26 15:20:00|3331.5|3331|3339|3338.5|3340|3339.5|3331|3330.5|54634
1598455500000|2020-08-26 15:25:00|3338.5|3338|3342.5|3341.5|3345|3344.5|3338|3337.5|78339
1598511600000|2020-08-27 07:00:00|3358.5|3301.5|3309|3308|3358.5|3319|3306|3301.5|173590
1598511900000|2020-08-27 07:05:00|3309.5|3308.5|3292|3291|3312|3311|3290.5|3289|95073
1598512200000|2020-08-27 07:10:00|3292.5|3291.5|3312|3311.5|3314|3313|3289|3288|90016
1598512500000|2020-08-27 07:15:00|3312.5|3312|3306.5|3305.5|3313|3312|3302|3301|83916
1598512800000|2020-08-27 07:20:00|3307|3306|3307|3306|3315|3314|3304|3303|42982
1598513100000|2020-08-27 07:25:00|3307.5|3307|3309|3307.5|3312.5|3311|3304|3303.5|31902
1598513400000|2020-08-27 07:30:00|3309.5|3308|3310|3309|3311|3310.5|3306.5|3306|22617
1598513700000|2020-08-27 07:35:00|3310.5|3309.5|3305|3304.5|3311.5|3310|3303|3302|59176
1598514000000|2020-08-27 07:40:00|3305.5|3304|3319.5|3318.5|3320|3319.5|3304.5|3304|100137
1598514300000|2020-08-27 07:45:00|3319|3318|3325.5|3324.5|3328|3327.5|3317.5|3317|40282
1598514600000|2020-08-27 07:50:00|3325|3325|3326.5|3325.5|3328|3327|3321|3320.5|24728
1598514900000|2020-08-27 07:55:00|3327|3326|3326.5|3325.5|3331|3330|3325.5|3325|28714
1598515200000|2020-08-27 08:00:00|3326|3325|3320.5|3320|3326.5|3325.5|3319|3318.5|55251
1598515500000|2020-08-27 08:05:00|3321|3319.5|3321.5|3320.5|3322.5|3321.5|3317.5|3317|22772
1598515800000|2020-08-27 08:10:00|3321|3320|3316|3315.5|3321|3320|3316|3315.5|23692
1598516100000|2020-08-27 08:15:00|3315.5|3315|3318|3317|3320.5|3320|3315|3314.5|41430
1598516400000|2020-08-27 08:20:00|3317.5|3316.5|3323.5|3322.5|3323.5|3322.5|3317|3316.5|24592
1598516700000|2020-08-27 08:25:00|3324|3323|3322|3321|3327|3326|3321|3320|21676
1598517000000|2020-08-27 08:30:00|3322.5|3321.5|3323.5|3323|3326|3325|3321|3320|41437
1598517300000|2020-08-27 08:35:00|3324|3323.5|3323.5|3323|3325|3324.5|3322|3321.5|17477
1598517600000|2020-08-27 08:40:00|3324|3323.5|3321.5|3321|3325|3324.5|3321.5|3320.5|34456
1598517900000|2020-08-27 08:45:00|3321|3320.5|3321|3320|3321.5|3321|3318.5|3317.5|32019
1598518200000|2020-08-27 08:50:00|3321.5|3320.5|3320.5|3320|3322|3321.5|3319.5|3319|17942
1598518500000|2020-08-27 08:55:00|3321|3319.5|3322|3321|3324.5|3323.5|3318.5|3317.5|60109
1598518800000|2020-08-27 09:00:00|3322.5|3321.5|3318|3317.5|3322.5|3321.5|3315|3314|70554
1598519100000|2020-08-27 09:05:00|3318.5|3318|3314|3313.5|3318.5|3318|3314|3313|36316
1598519400000|2020-08-27 09:10:00|3313.5|3313|3311|3310|3316|3314.5|3309.5|3309|28668
1598519700000|2020-08-27 09:15:00|3311.5|3310.5|3309.5|3308.5|3313|3312.5|3308.5|3308|18945
1598520000000|2020-08-27 09:20:00|3310|3309|3310|3309.5|3314.5|3314|3307.5|3307|33797
1598520300000|2020-08-27 09:25:00|3309.5|3309|3309.5|3309|3310.5|3310|3305|3304|21129
1598520600000|2020-08-27 09:30:00|3310|3309.5|3310.5|3309.5|3311.5|3310.5|3306|3305.5|30475
1598520900000|2020-08-27 09:35:00|3310|3309|3311.5|3310.5|3312|3311.5|3308|3307.5|12308
1598521200000|2020-08-27 09:40:00|3311|3310|3313|3312|3313.5|3312|3309|3308.5|22442
1598521500000|2020-08-27 09:45:00|3312.5|3311.5|3311|3310|3312.5|3311.5|3309|3308.5|17583
1598521800000|2020-08-27 09:50:00|3310.5|3310.5|3312.5|3311.5|3315|3314.5|3310|3309.5|13431
1598522100000|2020-08-27 09:55:00|3312|3311|3314|3313|3315|3314.5|3310.5|3310|14488
1598522400000|2020-08-27 10:00:00|3313.5|3312.5|3315|3314|3315.5|3315|3311.5|3310.5|17831
1598522700000|2020-08-27 10:05:00|3315.5|3314.5|3315.5|3314.5|3319.5|3319|3313.5|3313|30659
1598523000000|2020-08-27 10:10:00|3315|3314|3316.5|3315.5|3317.5|3317|3313.5|3313|12004
1598523300000|2020-08-27 10:15:00|3317|3316|3322.5|3321.5|3323|3322|3315|3314.5|13962
1598523600000|2020-08-27 10:20:00|3323|3322|3321|3320|3323|3322|3317|3316|13969
1598523900000|2020-08-27 10:25:00|3321.5|3320.5|3322|3321|3323|3322.5|3319.5|3318.5|12009
1598524200000|2020-08-27 10:30:00|3321|3320.5|3322|3321|3322|3321.5|3318.5|3318|8415
1598524500000|2020-08-27 10:35:00|3321.5|3320.5|3325.5|3324.5|3325.5|3325|3319.5|3318.5|11487
1598524800000|2020-08-27 10:40:00|3325|3325|3323|3322|3326|3325.5|3321.5|3321|6196
1598525100000|2020-08-27 10:45:00|3323.5|3322.5|3324|3323|3325|3324|3322.5|3322|9511
1598525400000|2020-08-27 10:50:00|3324.5|3323.5|3322.5|3321.5|3326.5|3326|3322|3321|9798
1598525700000|2020-08-27 10:55:00|3322|3321|3320.5|3319.5|3322.5|3321|3319.5|3318.5|7423
1598526000000|2020-08-27 11:00:00|3321|3320|3319.5|3319|3322|3321.5|3319|3318.5|8963
1598526300000|2020-08-27 11:05:00|3320|3319.5|3320|3318.5|3320.5|3320|3316.5|3316|10526
1598526600000|2020-08-27 11:10:00|3319.5|3318|3316|3315|3319.5|3318|3316|3315|6654
1598526900000|2020-08-27 11:15:00|3315.5|3314.5|3312.5|3311.5|3316.5|3315.5|3311.5|3311|15065
1598527200000|2020-08-27 11:20:00|3313|3312|3310|3309.5|3313.5|3312.5|3310|3309.5|12151
1598527500000|2020-08-27 11:25:00|3310.5|3309|3313.5|3313|3314.5|3314|3310.5|3309|9773
1598527800000|2020-08-27 11:30:00|3314|3313.5|3317|3316|3317.5|3316.5|3313.5|3312.5|15719
1598528100000|2020-08-27 11:35:00|3317.5|3316.5|3316.5|3316|3319|3318|3316|3315.5|8119
1598528400000|2020-08-27 11:40:00|3317|3316.5|3319|3318.5|3319.5|3319|3316.5|3316|15965
1598528700000|2020-08-27 11:45:00|3319.5|3319|3317|3316.5|3320|3319|3317|3316|7824
1598529000000|2020-08-27 11:50:00|3317.5|3317|3317.5|3316.5|3318|3317|3314.5|3314|31456
1598529300000|2020-08-27 11:55:00|3317|3317|3315.5|3314.5|3318|3317|3315|3314|5407
1598529600000|2020-08-27 12:00:00|3315|3315|3317|3316.5|3318.5|3318|3315|3315|10003
1598529900000|2020-08-27 12:05:00|3317.5|3317|3320.5|3319.5|3320.5|3320|3317.5|3316.5|11037
1598530200000|2020-08-27 12:10:00|3321|3320|3323.5|3323|3324|3323.5|3319|3318.5|14520
1598530500000|2020-08-27 12:15:00|3324|3323.5|3325|3324|3326|3325.5|3323.5|3322.5|19775
1598530800000|2020-08-27 12:20:00|3325.5|3324.5|3330.5|3329.5|3330.5|3329.5|3324.5|3324|9491
1598531100000|2020-08-27 12:25:00|3331|3330|3333|3331|3336|3335|3329|3328|60120
1598531400000|2020-08-27 12:30:00|3332.5|3331.5|3338.5|3337.5|3341|3340|3331.5|3330|49722
1598531700000|2020-08-27 12:35:00|3339|3338|3332|3331|3339|3338|3331.5|3330.5|17111
1598532000000|2020-08-27 12:40:00|3331.5|3330.5|3334|3333|3334|3333.5|3329.5|3328.5|14782
1598532300000|2020-08-27 12:45:00|3333.5|3332.5|3334.5|3333.5|3340|3338.5|3331|3330.5|20904
1598532600000|2020-08-27 12:50:00|3334|3333|3329.5|3328.5|3334.5|3334|3329|3328.5|35360
1598532900000|2020-08-27 12:55:00|3329|3328|3324|3323|3329.5|3328.5|3322.5|3321.5|30774
1598533200000|2020-08-27 13:00:00|3324.5|3323.5|3328.5|3328|3331|3330.5|3323.5|3323|22547
1598533500000|2020-08-27 13:05:00|3329|3328.5|3323|3321.5|3332|3331.5|3321.5|3320.5|25692
1598533800000|2020-08-27 13:10:00|3323.5|3322|3326|3325|3326.5|3326|3319.5|3318.5|68256
1598534100000|2020-08-27 13:15:00|3326.5|3325.5|3340.5|3339.5|3344.5|3343|3326|3325.5|48332
1598534400000|2020-08-27 13:20:00|3340|3339|3338|3337|3343|3342|3336.5|3335.5|34084
1598534700000|2020-08-27 13:25:00|3337.5|3336.5|3336.5|3335.5|3339|3338|3333.5|3333|29511
1598535000000|2020-08-27 13:30:00|3336|3335|3329|3327.5|3337|3336.5|3324|3323.5|117039
1598535300000|2020-08-27 13:35:00|3328.5|3327|3327.5|3326.5|3333|3331.5|3321|3320.5|164893
1598535600000|2020-08-27 13:40:00|3327|3326|3328.5|3327.5|3331.5|3330.5|3323.5|3322.5|19957
1598535900000|2020-08-27 13:45:00|3329|3328|3330.5|3329.5|3333|3332|3322.5|3322|44059
1598536200000|2020-08-27 13:50:00|3331|3330|3331.5|3330|3339|3338|3327|3326|54762
1598536500000|2020-08-27 13:55:00|3331|3330.5|3329.5|3328|3334.5|3333.5|3325.5|3324.5|61291
1598536800000|2020-08-27 14:00:00|3329|3327|3329|3328|3333.5|3332.5|3326.5|3326|40278
1598537100000|2020-08-27 14:05:00|3328.5|3327.5|3321|3320|3332|3331|3318|3317|91592
1598537400000|2020-08-27 14:10:00|3320.5|3319.5|3318.5|3317|3323|3322.5|3318|3317|95338
1598537700000|2020-08-27 14:15:00|3318|3317.5|3329.5|3328.5|3329.5|3329|3314.5|3313.5|63396
1598538000000|2020-08-27 14:20:00|3330|3329|3331|3330|3331|3330|3322.5|3321.5|54007
1598538300000|2020-08-27 14:25:00|3330.5|3329.5|3326|3325|3335.5|3334.5|3325|3324|43993
1598538600000|2020-08-27 14:30:00|3325.5|3325.5|3333|3332|3333.5|3332.5|3324|3323|45444
1598538900000|2020-08-27 14:35:00|3333.5|3332.5|3328|3327.5|3335|3334.5|3325.5|3325|52980
1598539200000|2020-08-27 14:40:00|3328.5|3328|3328.5|3327.5|3331.5|3330.5|3325.5|3325|51862
1598539500000|2020-08-27 14:45:00|3328|3327|3327.5|3326.5|3330.5|3330|3326|3325.5|67526
1598539800000|2020-08-27 14:50:00|3327|3326|3332|3331.5|3335.5|3335|3325.5|3325|57132
1598540100000|2020-08-27 14:55:00|3332.5|3332|3335|3334|3335|3334.5|3326|3325.5|61136
1598540400000|2020-08-27 15:00:00|3334.5|3333.5|3334.5|3333.5|3335.5|3335|3328|3327.5|55552
1598540700000|2020-08-27 15:05:00|3334|3333|3327.5|3326.5|3334.5|3333.5|3327.5|3326.5|55986
1598541000000|2020-08-27 15:10:00|3327|3326|3322.5|3321.5|3328|3327.5|3322|3321.5|47133
1598541300000|2020-08-27 15:15:00|3323|3322|3322|3321.5|3323|3322.5|3319.5|3319|75367
1598541600000|2020-08-27 15:20:00|3322.5|3322|3323|3322.5|3324|3323.5|3319|3318.5|115173
1598541900000|2020-08-27 15:25:00|3323.5|3323|3324.5|3323.5|3327|3326.5|3319.5|3319|147770
1598598000000|2020-08-28 07:00:00|3374.5|3306|3347|3345|3374.5|3354.5|3344|3306|40939
1598598300000|2020-08-28 07:05:00|3346|3344|3340|3338.5|3350|3348|3330|3328.5|54341
1598598600000|2020-08-28 07:10:00|3339.5|3337.5|3326|3323.5|3339.5|3338|3324.5|3323.5|36211
1598598900000|2020-08-28 07:15:00|3325.5|3324|3327|3326|3327.5|3326.5|3320.5|3320|42876
1598599200000|2020-08-28 07:20:00|3326.5|3325.5|3314.5|3313.5|3327|3326|3313|3312|52604
1598599500000|2020-08-28 07:25:00|3314|3313|3321.5|3320|3322.5|3321|3311.5|3310.5|27967
1598599800000|2020-08-28 07:30:00|3321|3319.5|3314|3312.5|3321.5|3319.5|3310|3309|41808
1598600100000|2020-08-28 07:35:00|3313.5|3312|3314|3313|3318.5|3317.5|3309|3308.5|32983
1598600400000|2020-08-28 07:40:00|3313.5|3312|3320.5|3319.5|3322|3321.5|3307|3306|51491
1598600700000|2020-08-28 07:45:00|3320|3320|3322.5|3321.5|3323|3322|3316.5|3315.5|15247
1598601000000|2020-08-28 07:50:00|3322|3321|3320|3319|3322|3321.5|3313|3312|42218
1598601300000|2020-08-28 07:55:00|3319.5|3318.5|3317.5|3316.5|3325|3324.5|3316.5|3316|33668
1598601600000|2020-08-28 08:00:00|3318|3317|3323|3322|3325.5|3324.5|3313|3312|27476
1598601900000|2020-08-28 08:05:00|3323.5|3322.5|3326.5|3325|3328|3326.5|3321|3320|17526
1598602200000|2020-08-28 08:10:00|3327|3325.5|3333.5|3332.5|3336|3335|3325|3324.5|12115
1598602500000|2020-08-28 08:15:00|3334|3333|3334.5|3333.5|3340|3339|3332|3331|28412
1598602800000|2020-08-28 08:20:00|3335|3334|3347|3346.5|3348|3347.5|3335|3334|30962
1598603100000|2020-08-28 08:25:00|3347.5|3347|3338|3337|3347.5|3347|3336|3335|21801
1598603400000|2020-08-28 08:30:00|3337.5|3337.5|3332|3330.5|3340.5|3340|3331|3330|40946
1598603700000|2020-08-28 08:35:00|3332.5|3331|3333|3332|3333|3332.5|3325.5|3325|17139
1598604000000|2020-08-28 08:40:00|3333.5|3332.5|3326|3324.5|3333.5|3332.5|3323|3322|35586
1598604300000|2020-08-28 08:45:00|3325.5|3325|3329|3328|3329.5|3328.5|3323.5|3322.5|17205
1598604600000|2020-08-28 08:50:00|3328.5|3328.5|3330.5|3329|3330.5|3329.5|3324|3323|20789
1598604900000|2020-08-28 08:55:00|3330|3328.5|3324.5|3324|3331|3330|3324.5|3324|18888
1598605200000|2020-08-28 09:00:00|3325|3324.5|3330|3328.5|3330.5|3329|3319.5|3318.5|20248
1598605500000|2020-08-28 09:05:00|3329.5|3328|3332.5|3331.5|3334.5|3333.5|3327.5|3327|69887
1598605800000|2020-08-28 09:10:00|3332|3331|3331.5|3330.5|3332.5|3331.5|3327.5|3327|9997
1598606100000|2020-08-28 09:15:00|3330.5|3330|3333.5|3332.5|3334.5|3333.5|3329.5|3328.5|5571
1598606400000|2020-08-28 09:20:00|3333|3332|3329|3328|3335|3334|3329|3328|9490
1598606700000|2020-08-28 09:25:00|3328.5|3327.5|3334|3333|3335.5|3335|3324.5|3324|18438
1598607000000|2020-08-28 09:30:00|3333.5|3332.5|3331|3330.5|3334|3333.5|3329.5|3329|9709
1598607300000|2020-08-28 09:35:00|3331.5|3331|3332.5|3332|3335|3334.5|3329|3328|16613
1598607600000|2020-08-28 09:40:00|3333|3332.5|3342|3341|3343|3342|3332.5|3332|29124
1598607900000|2020-08-28 09:45:00|3341.5|3341.5|3342.5|3341.5|3345.5|3344.5|3339.5|3338|17970
1598608200000|2020-08-28 09:50:00|3343|3342|3345|3344.5|3349.5|3348.5|3342.5|3341.5|124795
1598608500000|2020-08-28 09:55:00|3345.5|3345|3349.5|3348.5|3350|3349.5|3344|3343.5|113793
1598608800000|2020-08-28 10:00:00|3350|3349|3340|3339|3351|3350|3339|3338|15375
1598609100000|2020-08-28 10:05:00|3340.5|3339.5|3330.5|3329|3342.5|3342|3327.5|3326.5|35601
1598609400000|2020-08-28 10:10:00|3331|3329.5|3331|3330|3332.5|3332|3330|3328.5|10811
1598609700000|2020-08-28 10:15:00|3330.5|3329.5|3325|3324|3330.5|3330|3324.5|3323.5|17984
1598610000000|2020-08-28 10:20:00|3323.5|3323.5|3323|3322|3327|3326.5|3319.5|3319|37546
1598610300000|2020-08-28 10:25:00|3323.5|3322.5|3329|3328|3329|3328.5|3323.5|3322.5|10047
1598610600000|2020-08-28 10:30:00|3328.5|3327.5|3327.5|3327|3332|3331.5|3327|3326.5|15528
1598610900000|2020-08-28 10:35:00|3328|3327.5|3326|3325|3330.5|3330|3326|3325|19196
1598611200000|2020-08-28 10:40:00|3325.5|3325.5|3328.5|3327.5|3329.5|3328.5|3325|3324.5|7671
1598611500000|2020-08-28 10:45:00|3328|3328|3332|3331|3332|3331|3327.5|3327|45128
1598611800000|2020-08-28 10:50:00|3331.5|3331.5|3334.5|3333.5|3334.5|3333.5|3331|3330.5|7934
1598612100000|2020-08-28 10:55:00|3334|3334|3332|3331|3336.5|3335.5|3331|3330.5|19050
1598612400000|2020-08-28 11:00:00|3332.5|3331.5|3333|3332|3334|3333.5|3328.5|3327|10572
1598612700000|2020-08-28 11:05:00|3332.5|3331.5|3335|3334|3336.5|3335.5|3331|3330|10804
1598613000000|2020-08-28 11:10:00|3335.5|3334.5|3342|3341|3342.5|3341.5|3335|3334|6479
1598613300000|2020-08-28 11:15:00|3341.5|3340.5|3339.5|3338.5|3342|3340.5|3338|3337|7268
1598613600000|2020-08-28 11:20:00|3340|3339|3340.5|3339|3342.5|3342|3339.5|3338.5|4213
1598613900000|2020-08-28 11:25:00|3340|3339.5|3340.5|3339.5|3342.5|3342|3338|3337|22549
1598614200000|2020-08-28 11:30:00|3341|3340|3344.5|3343.5|3347.5|3346.5|3341|3340|22528
1598614500000|2020-08-28 11:35:00|3345|3344|3340.5|3340|3345.5|3344.5|3340.5|3340|4594
1598614800000|2020-08-28 11:40:00|3340|3339.5|3342.5|3341|3342.5|3341.5|3338.5|3337.5|5795
1598615100000|2020-08-28 11:45:00|3342|3341.5|3342|3341|3343.5|3342.5|3341.5|3340.5|3815
1598615400000|2020-08-28 11:50:00|3341.5|3341.5|3346.5|3345|3348|3347|3341.5|3341|7907
1598615700000|2020-08-28 11:55:00|3347|3345.5|3347.5|3346.5|3349.5|3349|3346|3345.5|10751
1598616000000|2020-08-28 12:00:00|3348|3347|3344.5|3343.5|3348.5|3347.5|3343.5|3343|10879
1598616300000|2020-08-28 12:05:00|3345|3344|3345|3344|3345.5|3345|3343.5|3342.5|6912
1598616600000|2020-08-28 12:10:00|3345.5|3344.5|3342|3341|3345.5|3345|3341.5|3341|10462
1598616900000|2020-08-28 12:15:00|3341.5|3340.5|3339.5|3339|3342|3341|3339.5|3338.5|8795
1598617200000|2020-08-28 12:20:00|3340|3338.5|3343|3342.5|3345|3344.5|3339|3338.5|6962
1598617500000|2020-08-28 12:25:00|3342.5|3342|3340|3339|3343|3342.5|3337|3336.5|20730
1598617800000|2020-08-28 12:30:00|3339.5|3338.5|3340|3339.5|3341|3339.5|3336|3335|26005
1598618100000|2020-08-28 12:35:00|3340.5|3340|3336|3335|3340.5|3340|3333|3332.5|10745
1598618400000|2020-08-28 12:40:00|3336.5|3335.5|3335.5|3334.5|3337|3336|3334|3333|9133
1598618700000|2020-08-28 12:45:00|3335|3334|3331|3330|3335|3334.5|3329|3328|25096
1598619000000|2020-08-28 12:50:00|3331.5|3330.5|3335.5|3335|3337|3336|3331.5|3330.5|7947
1598619300000|2020-08-28 12:55:00|3336|3335.5|3333|3332|3336|3335.5|3332|3331.5|9942
1598619600000|2020-08-28 13:00:00|3333.5|3332.5|3337|3336|3338|3337.5|3333.5|3332.5|7659
1598619900000|2020-08-28 13:05:00|3336.5|3336.5|3336.5|3335.5|3337.5|3337|3334.5|3334|14578
1598620200000|2020-08-28 13:10:00|3336|3335|3334|3333|3336.5|3336|3331|3330.5|24242
1598620500000|2020-08-28 13:15:00|3334.5|3333.5|3331|3330.5|3334.5|3334|3331|3330|6973
1598620800000|2020-08-28 13:20:00|3331.5|3331|3330|3329.5|3333|3332|3329.5|3328.5|11644
1598621100000|2020-08-28 13:25:00|3329.5|3329|3327|3326|3330|3329.5|3325|3324.5|22790
1598621400000|2020-08-28 13:30:00|3327.5|3326.5|3330|3329|3330|3329|3323|3322.5|347504
1598621700000|2020-08-28 13:35:00|3329.5|3329.5|3329.5|3328.5|3331.5|3331|3327|3326|46885
1598622000000|2020-08-28 13:40:00|3329|3328|3331|3329.5|3331.5|3331|3328.5|3327.5|39356
1598622300000|2020-08-28 13:45:00|3330.5|3329|3338|3337|3338.5|3338|3328|3327|61330
1598622600000|2020-08-28 13:50:00|3338.5|3337.5|3335.5|3334.5|3338.5|3338|3332|3331.5|34280
1598622900000|2020-08-28 13:55:00|3335|3334|3331|3330|3335.5|3334.5|3330.5|3329|25356
1598623200000|2020-08-28 14:00:00|3331.5|3330.5|3320|3319|3331.5|3331|3319|3318.5|35546
1598623500000|2020-08-28 14:05:00|3319.5|3318.5|3322|3321|3322.5|3322|3316|3315.5|70004
1598623800000|2020-08-28 14:10:00|3321.5|3321.5|3322.5|3321.5|3326|3325|3320.5|3320|94734
1598624100000|2020-08-28 14:15:00|3322|3321|3323|3322|3323.5|3323|3316.5|3316|73372
1598624400000|2020-08-28 14:20:00|3322.5|3322.5|3326.5|3326|3327.5|3327|3319.5|3319|47651
1598624700000|2020-08-28 14:25:00|3326|3325.5|3326.5|3326|3329.5|3328.5|3323|3322|41355
1598625000000|2020-08-28 14:30:00|3326|3325.5|3319.5|3319|3329.5|3329|3319|3318.5|59197
1598625300000|2020-08-28 14:35:00|3319|3318.5|3325|3324.5|3326|3325|3318|3317.5|81474
1598625600000|2020-08-28 14:40:00|3324.5|3324|3327.5|3326.5|3329.5|3329|3323.5|3322.5|34587
1598625900000|2020-08-28 14:45:00|3327|3327|3327.5|3327|3328|3327.5|3319.5|3319|35409
1598626200000|2020-08-28 14:50:00|3328|3326.5|3325|3324.5|3328.5|3328|3319.5|3318.5|39139
1598626500000|2020-08-28 14:55:00|3325.5|3325|3326|3325.5|3326.5|3326|3319.5|3319|57842
1598626800000|2020-08-28 15:00:00|3326.5|3326|3329|3328.5|3329|3328.5|3324|3323.5|40172
1598627100000|2020-08-28 15:05:00|3329.5|3329|3328|3327.5|3331.5|3331|3327.5|3327|26875
1598627400000|2020-08-28 15:10:00|3328.5|3328|3328.5|3328|3332|3331.5|3327|3326.5|58351
1598627700000|2020-08-28 15:15:00|3328|3327.5|3328|3327|3329.5|3329|3327|3326|44011
1598628000000|2020-08-28 15:20:00|3328.5|3327.5|3327.5|3327|3333|3332.5|3327|3326.5|59691
1598628300000|2020-08-28 15:25:00|3327|3326.5|3326|3325|3328.5|3328|3319.5|3319|51301
1598857200000|2020-08-31 07:00:00|3419|3307.5|3382|3380.5|3419|3380.5|3358.5|3307.5|25015
1598857500000|2020-08-31 07:05:00|3383|3381|3385.5|3383.5|3391|3388|3381.5|3380|96519
1598857800000|2020-08-31 07:10:00|3386.5|3384|3398|3396.5|3402.5|3401.5|3386.5|3384|56614
1598858100000|2020-08-31 07:15:00|3397.5|3397|3388.5|3387.5|3399|3398|3384.5|3383|54000
1598858400000|2020-08-31 07:20:00|3389|3388|3387|3386|3390|3389.5|3386.5|3386|28727
1598858700000|2020-08-31 07:25:00|3387.5|3386.5|3388|3386.5|3389.5|3389|3383.5|3382.5|32520
1598859000000|2020-08-31 07:30:00|3388.5|3387|3394.5|3393.5|3396|3395.5|3388.5|3387|21547
1598859300000|2020-08-31 07:35:00|3394|3394|3392|3391.5|3395.5|3395|3391.5|3390.5|19525
1598859600000|2020-08-31 07:40:00|3392.5|3392|3389.5|3388.5|3394|3393.5|3386.5|3386|46336
1598859900000|2020-08-31 07:45:00|3390|3389|3392|3391|3392|3391.5|3386|3385.5|27959
1598860200000|2020-08-31 07:50:00|3392.5|3391.5|3391.5|3391|3397|3396|3391|3390.5|45751
1598860500000|2020-08-31 07:55:00|3392|3390.5|3394|3393|3394.5|3394|3390.5|3390|18371
1598860800000|2020-08-31 08:00:00|3394.5|3393.5|3393|3392.5|3395.5|3395|3391.5|3391|21519
1598861100000|2020-08-31 08:05:00|3393.5|3393|3391|3390.5|3395|3394|3391|3390.5|34334
1598861400000|2020-08-31 08:10:00|3391.5|3391|3394.5|3393.5|3396.5|3396|3390.5|3390|53181
1598861700000|2020-08-31 08:15:00|3394|3394|3401|3400.5|3402|3401|3394|3393.5|53059
1598862000000|2020-08-31 08:20:00|3400.5|3400|3404|3403.5|3406.5|3406|3400.5|3400|48181
1598862300000|2020-08-31 08:25:00|3403.5|3403|3402|3401.5|3406|3405.5|3401.5|3401|26741
1598862600000|2020-08-31 08:30:00|3402.5|3402|3406.5|3405.5|3406.5|3406|3401.5|3401|28887
1598862900000|2020-08-31 08:35:00|3407|3406|3406|3405|3411|3410.5|3405.5|3405|34957
1598863200000|2020-08-31 08:40:00|3406.5|3405.5|3407|3406.5|3411|3410|3406|3405|22940
1598863500000|2020-08-31 08:45:00|3406.5|3406|3408.5|3408|3410.5|3410|3405.5|3405|23695
1598863800000|2020-08-31 08:50:00|3408|3407.5|3408.5|3407.5|3410.5|3410|3407|3406.5|54813
1598864100000|2020-08-31 08:55:00|3408|3408|3407.5|3406.5|3409|3408.5|3404|3403.5|34685
1598864400000|2020-08-31 09:00:00|3408|3407|3405|3404.5|3409|3408|3403|3402.5|24412
1598864700000|2020-08-31 09:05:00|3404.5|3404|3405|3404.5|3406|3405.5|3403|3402.5|14666
1598865000000|2020-08-31 09:10:00|3405.5|3404|3406|3405|3407|3406.5|3404|3403.5|14305
1598865300000|2020-08-31 09:15:00|3405.5|3405.5|3404|3403.5|3406|3405.5|3402.5|3402|14904
1598865600000|2020-08-31 09:20:00|3404.5|3404|3404|3403.5|3405.5|3405|3402.5|3402|17429
1598865900000|2020-08-31 09:25:00|3403.5|3403|3398|3397.5|3404|3403.5|3397.5|3397|19702
1598866200000|2020-08-31 09:30:00|3398.5|3398|3399.5|3399|3400|3399.5|3397|3396.5|53629
1598866500000|2020-08-31 09:35:00|3399|3398.5|3402|3401.5|3403|3402.5|3398.5|3398|28974
1598866800000|2020-08-31 09:40:00|3402.5|3402|3403|3402|3404|3403.5|3399.5|3399|40276
1598867100000|2020-08-31 09:45:00|3402.5|3402.5|3402.5|3402|3403|3402.5|3401|3400.5|53491
1598867400000|2020-08-31 09:50:00|3403|3402.5|3404|3403|3404.5|3404|3402|3401.5|64528
1598867700000|2020-08-31 09:55:00|3403.5|3403.5|3404|3403.5|3405|3404.5|3402.5|3402|51607
1598868000000|2020-08-31 10:00:00|3404.5|3404|3399|3398.5|3405|3404|3396|3395.5|69877
1598868300000|2020-08-31 10:05:00|3398.5|3398|3391.5|3390.5|3399.5|3399|3390.5|3390|28020
1598868600000|2020-08-31 10:10:00|3391|3391|3395.5|3394.5|3396|3395.5|3390|3389.5|21932
1598868900000|2020-08-31 10:15:00|3395|3395|3399.5|3399|3401|3400|3394.5|3393.5|28710
1598869200000|2020-08-31 10:20:00|3399|3398.5|3393|3392.5|3399|3398.5|3392.5|3391.5|30537
1598869500000|2020-08-31 10:25:00|3393.5|3393|3387|3386.5|3393.5|3393|3387|3386.5|25595
1598869800000|2020-08-31 10:30:00|3386.5|3386|3387|3386.5|3389|3388.5|3386|3385.5|17292
1598870100000|2020-08-31 10:35:00|3386.5|3386|3386.5|3386|3388|3387.5|3384|3383.5|19576
1598870400000|2020-08-31 10:40:00|3387|3385.5|3383|3382|3387|3386|3380|3379|42948
1598870700000|2020-08-31 10:45:00|3382.5|3382.5|3385.5|3385|3386|3385.5|3381|3380.5|16775
1598871000000|2020-08-31 10:50:00|3385|3384.5|3383|3382|3387.5|3387|3382.5|3382|26692
1598871300000|2020-08-31 10:55:00|3382.5|3382.5|3386|3385.5|3386.5|3386|3382.5|3382|44192
1598871600000|2020-08-31 11:00:00|3385.5|3385|3384.5|3384|3386.5|3386|3384|3383|34655
1598871900000|2020-08-31 11:05:00|3384|3383.5|3381|3380.5|3384.5|3383.5|3377.5|3377|14722
1598872200000|2020-08-31 11:10:00|3381.5|3381|3386|3385|3386.5|3385.5|3381|3380.5|7188
1598872500000|2020-08-31 11:15:00|3386.5|3385.5|3388|3387.5|3388.5|3388|3386.5|3385|13375
1598872800000|2020-08-31 11:20:00|3388.5|3388|3389|3388|3390|3389|3387.5|3386.5|45447
1598873100000|2020-08-31 11:25:00|3389.5|3388.5|3391.5|3391|3392|3391.5|3388.5|3388|17639
1598873400000|2020-08-31 11:30:00|3392|3391.5|3388|3387.5|3392|3391.5|3387.5|3387|11012
1598873700000|2020-08-31 11:35:00|3387.5|3387|3387|3386.5|3389.5|3389|3386.5|3385.5|18138
1598874000000|2020-08-31 11:40:00|3386.5|3386|3388.5|3388|3388.5|3388|3383.5|3383|14856
1598874300000|2020-08-31 11:45:00|3388|3387.5|3388|3387.5|3388.5|3388|3386|3385|12169
1598874600000|2020-08-31 11:50:00|3387.5|3387|3382|3381.5|3389|3388.5|3381.5|3381|30704
1598874900000|2020-08-31 11:55:00|3381.5|3381|3384.5|3383.5|3386|3385|3380.5|3380|10168
1598875200000|2020-08-31 12:00:00|3384|3383|3385|3384.5|3385|3384.5|3381|3380.5|27409
1598875500000|2020-08-31 12:05:00|3385.5|3385|3383.5|3382.5|3386|3385.5|3381.5|3381|17141
1598875800000|2020-08-31 12:10:00|3383|3383|3382|3381.5|3384|3383.5|3381|3380.5|22970
1598876100000|2020-08-31 12:15:00|3381.5|3381|3377|3376.5|3383|3382.5|3375.5|3375|40780
1598876400000|2020-08-31 12:20:00|3376.5|3376|3376|3375.5|3377|3376.5|3373.5|3373|44137
1598876700000|2020-08-31 12:25:00|3375.5|3375|3371|3370|3376|3375.5|3368|3367.5|41833
1598877000000|2020-08-31 12:30:00|3370.5|3369.5|3368.5|3368|3371.5|3371|3366|3365.5|31332
1598877300000|2020-08-31 12:35:00|3368|3367.5|3372.5|3372|3374|3373|3368|3367|41423
1598877600000|2020-08-31 12:40:00|3372|3371.5|3378|3377|3379|3378.5|3370.5|3369.5|27265
1598877900000|2020-08-31 12:45:00|3377.5|3376.5|3375.5|3375|3378|3376.5|3373.5|3373|16514
1598878200000|2020-08-31 12:50:00|3375|3374.5|3368|3367.5|3375.5|3375|3368|3367.5|23806
1598878500000|2020-08-31 12:55:00|3368.5|3368|3365.5|3365|3370.5|3370|3363|3362|60296
1598878800000|2020-08-31 13:00:00|3365|3364.5|3360.5|3360|3365.5|3365|3358|3357.5|55946
1598879100000|2020-08-31 13:05:00|3361|3360.5|3361|3360.5|3363.5|3363|3360|3359.5|21530
1598879400000|2020-08-31 13:10:00|3361.5|3361|3358.5|3358|3362.5|3361.5|3358|3357|26112
1598879700000|2020-08-31 13:15:00|3358|3357.5|3359|3358|3359|3358.5|3352.5|3352|49347
1598880000000|2020-08-31 13:20:00|3359.5|3358.5|3358|3357.5|3360.5|3360|3356.5|3356|42895
1598880300000|2020-08-31 13:25:00|3357.5|3357|3356.5|3356|3360|3359.5|3356|3355|169272
1598880600000|2020-08-31 13:30:00|3356|3355.5|3344|3343.5|3356.5|3356|3342.5|3342|87911
1598880900000|2020-08-31 13:35:00|3344.5|3344|3343|3342.5|3347.5|3347|3340|3339.5|34274
1598881200000|2020-08-31 13:40:00|3343.5|3343|3340|3339|3347.5|3347|3337.5|3337|125584
1598881500000|2020-08-31 13:45:00|3339.5|3339.5|3344|3343.5|3344|3343.5|3338|3337.5|52285
1598881800000|2020-08-31 13:50:00|3344.5|3343|3337.5|3337|3344.5|3343|3334.5|3334|100874
1598882100000|2020-08-31 13:55:00|3338|3337.5|3338.5|3337.5|3339|3338|3332.5|3332|124009
1598882400000|2020-08-31 14:00:00|3338|3337|3342|3341.5|3343|3342.5|3334.5|3334|36034
1598882700000|2020-08-31 14:05:00|3341.5|3341|3342.5|3342|3342.5|3342|3330|3329|55371
1598883000000|2020-08-31 14:10:00|3342|3341.5|3341|3340.5|3343.5|3343|3336.5|3336|19670
1598883300000|2020-08-31 14:15:00|3340.5|3340|3346.5|3345.5|3346.5|3346|3337|3336|53678
1598883600000|2020-08-31 14:20:00|3347|3346|3343|3342|3348|3347.5|3339|3338|82137
1598883900000|2020-08-31 14:25:00|3342.5|3342.5|3344|3343|3344.5|3344|3337.5|3336.5|34350
1598884200000|2020-08-31 14:30:00|3343.5|3343.5|3347.5|3347|3349|3348|3343|3342.5|27884
1598884500000|2020-08-31 14:35:00|3348|3347.5|3343.5|3343|3349|3348.5|3343.5|3343|70468
1598884800000|2020-08-31 14:40:00|3343|3342.5|3341|3340|3346|3345.5|3340.5|3340|115933
1598885100000|2020-08-31 14:45:00|3340.5|3339.5|3343.5|3342.5|3343.5|3343|3337.5|3337|39688
1598885400000|2020-08-31 14:50:00|3343|3343|3338.5|3338|3343.5|3343|3336|3335.5|48738
1598885700000|2020-08-31 14:55:00|3339|3338.5|3340.5|3340|3343.5|3343|3336.5|3336|59828
1598886000000|2020-08-31 15:00:00|3341|3339.5|3337.5|3337|3341|3340|3336.5|3336|37180
1598886300000|2020-08-31 15:05:00|3338|3337.5|3334|3333.5|3338.5|3338|3334|3333.5|50745
1598886600000|2020-08-31 15:10:00|3333.5|3333|3329|3328.5|3335.5|3335|3326.5|3326|69341
1598886900000|2020-08-31 15:15:00|3328.5|3328|3326.5|3326|3330.5|3330|3326.5|3326|84796
1598887200000|2020-08-31 15:20:00|3326|3325.5|3311|3309.5|3326|3326|3309|3308|149019
1598887500000|2020-08-31 15:25:00|3310.5|3309|3305.5|3304.5|3311.5|3311|3301.5|3301|155853
1598943600000|2020-09-01 07:00:00|3394|3287.5|3314.5|3312|3394|3332|3310.5|3287.5|66613
1598943900000|2020-09-01 07:05:00|3314|3310.5|3302.5|3301|3321.5|3321|3302|3301|116852
1598944200000|2020-09-01 07:10:00|3303|3301.5|3310.5|3309.5|3314.5|3313.5|3302.5|3301.5|82552
1598944500000|2020-09-01 07:15:00|3311|3310|3325|3324.5|3325.5|3325|3308.5|3307.5|102703
1598944800000|2020-09-01 07:20:00|3325.5|3325|3335|3334|3341|3340|3324|3322.5|84477
1598945100000|2020-09-01 07:25:00|3334.5|3333.5|3334.5|3333.5|3340|3339|3332|3331|69005
1598945400000|2020-09-01 07:30:00|3335|3334|3325|3323.5|3336|3335.5|3319.5|3319|57066
1598945700000|2020-09-01 07:35:00|3325.5|3324|3327.5|3326.5|3331|3330.5|3324.5|3323.5|52900
1598946000000|2020-09-01 07:40:00|3328|3326|3333.5|3332|3336.5|3335.5|3327|3326|29585
1598946300000|2020-09-01 07:45:00|3334|3332.5|3333|3332.5|3341|3340|3331|3330.5|29193
1598946600000|2020-09-01 07:50:00|3333.5|3333|3319.5|3318.5|3334|3333|3317.5|3317|43634
1598946900000|2020-09-01 07:55:00|3320|3319|3319.5|3318.5|3325|3324|3314.5|3313.5|31584
1598947200000|2020-09-01 08:00:00|3320|3319|3313|3312|3323.5|3323|3312.5|3311.5|27917
1598947500000|2020-09-01 08:05:00|3313.5|3312.5|3307.5|3306|3316.5|3316|3306|3305.5|39903
1598947800000|2020-09-01 08:10:00|3307|3305.5|3302.5|3301.5|3307|3306.5|3301.5|3301|95652
1598948100000|2020-09-01 08:15:00|3302|3301|3303.5|3302|3306|3305.5|3293.5|3293|97009
1598948400000|2020-09-01 08:20:00|3303|3301.5|3302|3301|3304.5|3304|3298.5|3298|115758
1598948700000|2020-09-01 08:25:00|3301.5|3300.5|3302.5|3302|3307.5|3307|3300|3299.5|53357
1598949000000|2020-09-01 08:30:00|3303|3302.5|3310.5|3309|3313|3312|3297|3296.5|56904
1598949300000|2020-09-01 08:35:00|3310|3308.5|3308|3307|3316|3314.5|3307|3306.5|22070
1598949600000|2020-09-01 08:40:00|3308.5|3307.5|3310.5|3309.5|3310.5|3309.5|3302.5|3301.5|57172
1598949900000|2020-09-01 08:45:00|3310|3309|3312|3311|3319.5|3318.5|3308.5|3308|44870
1598950200000|2020-09-01 08:50:00|3312.5|3311.5|3309|3308|3314|3313|3307.5|3306.5|94269
1598950500000|2020-09-01 08:55:00|3308.5|3307.5|3308.5|3307|3310|3309|3306|3305.5|45575
1598950800000|2020-09-01 09:00:00|3308|3307.5|3309.5|3308.5|3313.5|3312.5|3307.5|3307|71162
1598951100000|2020-09-01 09:05:00|3309|3308|3300|3299|3309|3308.5|3298.5|3298|86888
1598951400000|2020-09-01 09:10:00|3300.5|3299.5|3307.5|3306|3308.5|3307.5|3300|3299|21821
1598951700000|2020-09-01 09:15:00|3308|3306.5|3311.5|3311|3313|3312|3308|3306.5|29354
1598952000000|2020-09-01 09:20:00|3311|3310.5|3310|3309|3315.5|3314.5|3309|3308.5|32271
1598952300000|2020-09-01 09:25:00|3310.5|3309.5|3311|3310|3314.5|3314|3309.5|3309|20360
1598952600000|2020-09-01 09:30:00|3311.5|3310.5|3310.5|3309.5|3312.5|3312|3309|3308.5|17347
1598952900000|2020-09-01 09:35:00|3310|3310|3312.5|3312|3315.5|3314.5|3310|3310|137651
1598953200000|2020-09-01 09:40:00|3313|3311.5|3311|3310|3313.5|3312.5|3309|3308.5|54197
1598953500000|2020-09-01 09:45:00|3310.5|3309.5|3310|3309|3315.5|3315|3309.5|3308.5|95406
1598953800000|2020-09-01 09:50:00|3309.5|3308.5|3310.5|3309.5|3312.5|3312|3308.5|3307.5|86717
1598954100000|2020-09-01 09:55:00|3310|3309|3307|3306|3311.5|3310.5|3305.5|3305|13979
1598954400000|2020-09-01 10:00:00|3306.5|3305.5|3310|3309|3311|3310.5|3306|3305.5|15376
1598954700000|2020-09-01 10:05:00|3309.5|3308.5|3311|3310|3311.5|3311|3309|3308|10470
1598955000000|2020-09-01 10:10:00|3311.5|3310.5|3310|3309|3313.5|3313|3308.5|3307.5|23681
1598955300000|2020-09-01 10:15:00|3309.5|3309.5|3311.5|3311|3311.5|3311|3308.5|3307.5|104617
1598955600000|2020-09-01 10:20:00|3312|3311.5|3312.5|3312|3314.5|3313.5|3309.5|3309|29688
1598955900000|2020-09-01 10:25:00|3313|3312.5|3316|3315|3319|3318|3312.5|3311.5|31017
1598956200000|2020-09-01 10:30:00|3316.5|3315.5|3315.5|3315|3318.5|3317.5|3313|3312|53165
1598956500000|2020-09-01 10:35:00|3316|3315.5|3313|3312|3318.5|3318|3312.5|3311.5|12894
1598956800000|2020-09-01 10:40:00|3313.5|3312.5|3312.5|3312|3315.5|3315|3312|3311.5|27332
1598957100000|2020-09-01 10:45:00|3312|3311.5|3310|3309|3312.5|3312|3309.5|3308.5|26128
1598957400000|2020-09-01 10:50:00|3309.5|3309.5|3310.5|3309.5|3310.5|3310|3309|3308.5|44825
1598957700000|2020-09-01 10:55:00|3311|3310|3311.5|3311|3313.5|3313|3310|3309.5|27773
1598958000000|2020-09-01 11:00:00|3312|3310.5|3311|3310.5|3312.5|3312|3310|3309.5|43547
1598958300000|2020-09-01 11:05:00|3311.5|3310|3312|3311.5|3314.5|3314|3311.5|3310|31308
1598958600000|2020-09-01 11:10:00|3311.5|3311|3311|3310.5|3314|3313.5|3310.5|3310|20620
1598958900000|2020-09-01 11:15:00|3311.5|3311|3309.5|3309|3312.5|3312|3308.5|3308|58948
1598959200000|2020-09-01 11:20:00|3309|3308.5|3307.5|3307|3310|3309.5|3307|3306.5|26676
1598959500000|2020-09-01 11:25:00|3308|3307.5|3307|3306.5|3309|3308.5|3306|3305.5|31294
1598959800000|2020-09-01 11:30:00|3307.5|3306|3303|3302.5|3308|3307.5|3302|3301|18054
1598960100000|2020-09-01 11:35:00|3302.5|3302|3301|3300.5|3303.5|3303|3300.5|3300|14574
1598960400000|2020-09-01 11:40:00|3300.5|3300|3299|3298.5|3302|3301.5|3298.5|3298|26540
1598960700000|2020-09-01 11:45:00|3299.5|3298|3299.5|3299|3300.5|3300|3298.5|3298|22800
1598961000000|2020-09-01 11:50:00|3300|3299.5|3299.5|3299|3300|3299.5|3298|3297|36068
1598961300000|2020-09-01 11:55:00|3299|3298.5|3299.5|3299|3301.5|3300.5|3298.5|3298|17223
1598961600000|2020-09-01 12:00:00|3299|3298.5|3299.5|3298.5|3302.5|3302|3299|3298.5|32898
1598961900000|2020-09-01 12:05:00|3300|3299|3297.5|3297|3300.5|3300|3297.5|3296.5|28657
1598962200000|2020-09-01 12:10:00|3298|3297.5|3296.5|3295.5|3299.5|3298.5|3295.5|3295|33881
1598962500000|2020-09-01 12:15:00|3297|3296|3292|3291.5|3297|3296.5|3292|3291|42692
1598962800000|2020-09-01 12:20:00|3292.5|3291|3291|3290|3293.5|3293|3289.5|3289|83432
1598963100000|2020-09-01 12:25:00|3290.5|3290.5|3292|3291.5|3292|3291.5|3289.5|3289|43798
1598963400000|2020-09-01 12:30:00|3291.5|3291|3294|3293.5|3295|3294.5|3290.5|3290|48974
1598963700000|2020-09-01 12:35:00|3294.5|3294|3295|3294.5|3295.5|3295|3293.5|3292.5|26940
1598964000000|2020-09-01 12:40:00|3294.5|3294|3294|3293.5|3296|3295.5|3291.5|3291|30353
1598964300000|2020-09-01 12:45:00|3294.5|3294|3298|3297.5|3298.5|3298|3291.5|3291|46306
1598964600000|2020-09-01 12:50:00|3297.5|3297|3296.5|3295.5|3298.5|3298|3295.5|3295|49950
1598964900000|2020-09-01 12:55:00|3296|3295|3288|3287.5|3296.5|3295.5|3286|3285.5|166381
1598965200000|2020-09-01 13:00:00|3287.5|3287|3283|3282.5|3290|3289.5|3274|3273|366792
1598965500000|2020-09-01 13:05:00|3282.5|3282|3284|3283|3286|3285.5|3281|3280|180972
1598965800000|2020-09-01 13:10:00|3283.5|3282.5|3283|3282.5|3284.5|3284|3279|3278|206221
1598966100000|2020-09-01 13:15:00|3282.5|3282|3285.5|3284.5|3286|3285.5|3278.5|3278|106591
1598966400000|2020-09-01 13:20:00|3285|3283.5|3285|3284|3287|3286.5|3280|3279.5|150799
1598966700000|2020-09-01 13:25:00|3284.5|3284.5|3284.5|3283.5|3286.5|3285.5|3282|3281.5|57987
1598967000000|2020-09-01 13:30:00|3284|3284|3268|3267|3284.5|3284|3266|3265.5|169909
1598967300000|2020-09-01 13:35:00|3267.5|3266.5|3265.5|3264|3268|3267|3257|3256.5|103012
1598967600000|2020-09-01 13:40:00|3265|3263.5|3268.5|3267|3272.5|3271.5|3260|3259.5|69312
1598967900000|2020-09-01 13:45:00|3268|3267.5|3281|3280|3281.5|3280.5|3267.5|3266.5|83961
1598968200000|2020-09-01 13:50:00|3281.5|3280.5|3282.5|3281.5|3283.5|3283|3278|3277|182428
1598968500000|2020-09-01 13:55:00|3283|3282|3279|3277.5|3283|3282.5|3276|3275|49954
1598968800000|2020-09-01 14:00:00|3279.5|3278|3290|3289|3297.5|3297|3279|3278|75262
1598969100000|2020-09-01 14:05:00|3290.5|3289.5|3281.5|3281|3298|3297.5|3281.5|3281|52858
1598969400000|2020-09-01 14:10:00|3281|3280.5|3282.5|3281|3289.5|3289|3280.5|3279.5|252391
1598969700000|2020-09-01 14:15:00|3283|3281.5|3292.5|3291.5|3292.5|3291.5|3279.5|3278.5|134865
1598970000000|2020-09-01 14:20:00|3292|3291|3299|3297.5|3305|3303.5|3291.5|3291|88207
1598970300000|2020-09-01 14:25:00|3299.5|3298|3306.5|3305.5|3306.5|3305.5|3297.5|3296.5|64381
1598970600000|2020-09-01 14:30:00|3306|3305|3308.5|3307.5|3310.5|3309.5|3304|3303|137925
1598970900000|2020-09-01 14:35:00|3309|3307|3308.5|3307.5|3310|3309|3305.5|3305|64617
1598971200000|2020-09-01 14:40:00|3309|3308|3306.5|3306|3312.5|3312|3306|3305|38082
1598971500000|2020-09-01 14:45:00|3306|3305.5|3308|3307|3314.5|3314|3306|3305|50142
1598971800000|2020-09-01 14:50:00|3307.5|3306.5|3308.5|3307.5|3315|3314.5|3305.5|3305|51954
1598972100000|2020-09-01 14:55:00|3308|3308|3307|3306|3310.5|3310|3303.5|3303|49868
1598972400000|2020-09-01 15:00:00|3307.5|3306.5|3307.5|3307|3308|3307.5|3303|3302.5|69809
1598972700000|2020-09-01 15:05:00|3308|3307.5|3309|3308|3312|3311|3307|3306|44624
1598973000000|2020-09-01 15:10:00|3308.5|3307.5|3304.5|3303.5|3311.5|3310.5|3304.5|3303.5|52355
1598973300000|2020-09-01 15:15:00|3304|3304|3308.5|3308|3312.5|3312|3303.5|3302.5|64731
1598973600000|2020-09-01 15:20:00|3309|3308.5|3303|3302.5|3309.5|3309|3300|3299.5|84176
1598973900000|2020-09-01 15:25:00|3303.5|3303|3295|3294|3304.5|3304|3294.5|3293.5|92257
1598943600000|2020-09-01 07:00:00|3394|3287.5|3314.5|3312|3394|3332|3310.5|3287.5|66613
1598943900000|2020-09-01 07:05:00|3314|3310.5|3302.5|3301|3321.5|3321|3302|3301|116852
1598944200000|2020-09-01 07:10:00|3303|3301.5|3310.5|3309.5|3314.5|3313.5|3302.5|3301.5|82552
1598944500000|2020-09-01 07:15:00|3311|3310|3325|3324.5|3325.5|3325|3308.5|3307.5|102703
1598944800000|2020-09-01 07:20:00|3325.5|3325|3335|3334|3341|3340|3324|3322.5|84477
1598945100000|2020-09-01 07:25:00|3334.5|3333.5|3334.5|3333.5|3340|3339|3332|3331|69005
1598945400000|2020-09-01 07:30:00|3335|3334|3325|3323.5|3336|3335.5|3319.5|3319|57066
1598945700000|2020-09-01 07:35:00|3325.5|3324|3327.5|3326.5|3331|3330.5|3324.5|3323.5|52900
1598946000000|2020-09-01 07:40:00|3328|3326|3333.5|3332|3336.5|3335.5|3327|3326|29585
1598946300000|2020-09-01 07:45:00|3334|3332.5|3333|3332.5|3341|3340|3331|3330.5|29193
1598946600000|2020-09-01 07:50:00|3333.5|3333|3319.5|3318.5|3334|3333|3317.5|3317|43634
1598946900000|2020-09-01 07:55:00|3320|3319|3319.5|3318.5|3325|3324|3314.5|3313.5|31584
1598947200000|2020-09-01 08:00:00|3320|3319|3313|3312|3323.5|3323|3312.5|3311.5|27917
1598947500000|2020-09-01 08:05:00|3313.5|3312.5|3307.5|3306|3316.5|3316|3306|3305.5|39903
1598947800000|2020-09-01 08:10:00|3307|3305.5|3302.5|3301.5|3307|3306.5|3301.5|3301|95652
1598948100000|2020-09-01 08:15:00|3302|3301|3303.5|3302|3306|3305.5|3293.5|3293|97009
1598948400000|2020-09-01 08:20:00|3303|3301.5|3302|3301|3304.5|3304|3298.5|3298|115758
1598948700000|2020-09-01 08:25:00|3301.5|3300.5|3302.5|3302|3307.5|3307|3300|3299.5|53357
1598949000000|2020-09-01 08:30:00|3303|3302.5|3310.5|3309|3313|3312|3297|3296.5|56904
1598949300000|2020-09-01 08:35:00|3310|3308.5|3308|3307|3316|3314.5|3307|3306.5|22070
1598949600000|2020-09-01 08:40:00|3308.5|3307.5|3310.5|3309.5|3310.5|3309.5|3302.5|3301.5|57172
1598949900000|2020-09-01 08:45:00|3310|3309|3312|3311|3319.5|3318.5|3308.5|3308|44870
1598950200000|2020-09-01 08:50:00|3312.5|3311.5|3309|3308|3314|3313|3307.5|3306.5|94269
1598950500000|2020-09-01 08:55:00|3308.5|3307.5|3308.5|3307|3310|3309|3306|3305.5|45575
1598950800000|2020-09-01 09:00:00|3308|3307.5|3309.5|3308.5|3313.5|3312.5|3307.5|3307|71162
1598951100000|2020-09-01 09:05:00|3309|3308|3300|3299|3309|3308.5|3298.5|3298|86888
1598951400000|2020-09-01 09:10:00|3300.5|3299.5|3307.5|3306|3308.5|3307.5|3300|3299|21821
1598951700000|2020-09-01 09:15:00|3308|3306.5|3311.5|3311|3313|3312|3308|3306.5|29354
1598952000000|2020-09-01 09:20:00|3311|3310.5|3310|3309|3315.5|3314.5|3309|3308.5|32271
1598952300000|2020-09-01 09:25:00|3310.5|3309.5|3311|3310|3314.5|3314|3309.5|3309|20360
1598952600000|2020-09-01 09:30:00|3311.5|3310.5|3310.5|3309.5|3312.5|3312|3309|3308.5|17347
1598952900000|2020-09-01 09:35:00|3310|3310|3312.5|3312|3315.5|3314.5|3310|3310|137651
1598953200000|2020-09-01 09:40:00|3313|3311.5|3311|3310|3313.5|3312.5|3309|3308.5|54197
1598953500000|2020-09-01 09:45:00|3310.5|3309.5|3310|3309|3315.5|3315|3309.5|3308.5|95406
1598953800000|2020-09-01 09:50:00|3309.5|3308.5|3310.5|3309.5|3312.5|3312|3308.5|3307.5|86717
1598954100000|2020-09-01 09:55:00|3310|3309|3307|3306|3311.5|3310.5|3305.5|3305|13979
1598954400000|2020-09-01 10:00:00|3306.5|3305.5|3310|3309|3311|3310.5|3306|3305.5|15376
1598954700000|2020-09-01 10:05:00|3309.5|3308.5|3311|3310|3311.5|3311|3309|3308|10470
1598955000000|2020-09-01 10:10:00|3311.5|3310.5|3310|3309|3313.5|3313|3308.5|3307.5|23681
1598955300000|2020-09-01 10:15:00|3309.5|3309.5|3311.5|3311|3311.5|3311|3308.5|3307.5|104617
1598955600000|2020-09-01 10:20:00|3312|3311.5|3312.5|3312|3314.5|3313.5|3309.5|3309|29688
1598955900000|2020-09-01 10:25:00|3313|3312.5|3316|3315|3319|3318|3312.5|3311.5|31017
1598956200000|2020-09-01 10:30:00|3316.5|3315.5|3315.5|3315|3318.5|3317.5|3313|3312|53165
1598956500000|2020-09-01 10:35:00|3316|3315.5|3313|3312|3318.5|3318|3312.5|3311.5|12894
1598956800000|2020-09-01 10:40:00|3313.5|3312.5|3312.5|3312|3315.5|3315|3312|3311.5|27332
1598957100000|2020-09-01 10:45:00|3312|3311.5|3310|3309|3312.5|3312|3309.5|3308.5|26128
1598957400000|2020-09-01 10:50:00|3309.5|3309.5|3310.5|3309.5|3310.5|3310|3309|3308.5|44825
1598957700000|2020-09-01 10:55:00|3311|3310|3311.5|3311|3313.5|3313|3310|3309.5|27773
1598958000000|2020-09-01 11:00:00|3312|3310.5|3311|3310.5|3312.5|3312|3310|3309.5|43547
1598958300000|2020-09-01 11:05:00|3311.5|3310|3312|3311.5|3314.5|3314|3311.5|3310|31308
1598958600000|2020-09-01 11:10:00|3311.5|3311|3311|3310.5|3314|3313.5|3310.5|3310|20620
1598958900000|2020-09-01 11:15:00|3311.5|3311|3309.5|3309|3312.5|3312|3308.5|3308|58948
1598959200000|2020-09-01 11:20:00|3309|3308.5|3307.5|3307|3310|3309.5|3307|3306.5|26676
1598959500000|2020-09-01 11:25:00|3308|3307.5|3307|3306.5|3309|3308.5|3306|3305.5|31294
1598959800000|2020-09-01 11:30:00|3307.5|3306|3303|3302.5|3308|3307.5|3302|3301|18054
1598960100000|2020-09-01 11:35:00|3302.5|3302|3301|3300.5|3303.5|3303|3300.5|3300|14574
1598960400000|2020-09-01 11:40:00|3300.5|3300|3299|3298.5|3302|3301.5|3298.5|3298|26540
1598960700000|2020-09-01 11:45:00|3299.5|3298|3299.5|3299|3300.5|3300|3298.5|3298|22800
1598961000000|2020-09-01 11:50:00|3300|3299.5|3299.5|3299|3300|3299.5|3298|3297|36068
1598961300000|2020-09-01 11:55:00|3299|3298.5|3299.5|3299|3301.5|3300.5|3298.5|3298|17223
1598961600000|2020-09-01 12:00:00|3299|3298.5|3299.5|3298.5|3302.5|3302|3299|3298.5|32898
1598961900000|2020-09-01 12:05:00|3300|3299|3297.5|3297|3300.5|3300|3297.5|3296.5|28657
1598962200000|2020-09-01 12:10:00|3298|3297.5|3296.5|3295.5|3299.5|3298.5|3295.5|3295|33881
1598962500000|2020-09-01 12:15:00|3297|3296|3292|3291.5|3297|3296.5|3292|3291|42692
1598962800000|2020-09-01 12:20:00|3292.5|3291|3291|3290|3293.5|3293|3289.5|3289|83432
1598963100000|2020-09-01 12:25:00|3290.5|3290.5|3292|3291.5|3292|3291.5|3289.5|3289|43798
1598963400000|2020-09-01 12:30:00|3291.5|3291|3294|3293.5|3295|3294.5|3290.5|3290|48974
1598963700000|2020-09-01 12:35:00|3294.5|3294|3295|3294.5|3295.5|3295|3293.5|3292.5|26940
1598964000000|2020-09-01 12:40:00|3294.5|3294|3294|3293.5|3296|3295.5|3291.5|3291|30353
1598964300000|2020-09-01 12:45:00|3294.5|3294|3298|3297.5|3298.5|3298|3291.5|3291|46306
1598964600000|2020-09-01 12:50:00|3297.5|3297|3296.5|3295.5|3298.5|3298|3295.5|3295|49950
1598964900000|2020-09-01 12:55:00|3296|3295|3288|3287.5|3296.5|3295.5|3286|3285.5|166381
1598965200000|2020-09-01 13:00:00|3287.5|3287|3283|3282.5|3290|3289.5|3274|3273|366792
1598965500000|2020-09-01 13:05:00|3282.5|3282|3284|3283|3286|3285.5|3281|3280|180972
1598965800000|2020-09-01 13:10:00|3283.5|3282.5|3283|3282.5|3284.5|3284|3279|3278|206221
1598966100000|2020-09-01 13:15:00|3282.5|3282|3285.5|3284.5|3286|3285.5|3278.5|3278|106591
1598966400000|2020-09-01 13:20:00|3285|3283.5|3285|3284|3287|3286.5|3280|3279.5|150799
1598966700000|2020-09-01 13:25:00|3284.5|3284.5|3284.5|3283.5|3286.5|3285.5|3282|3281.5|57987
1598967000000|2020-09-01 13:30:00|3284|3284|3268|3267|3284.5|3284|3266|3265.5|169909
1598967300000|2020-09-01 13:35:00|3267.5|3266.5|3265.5|3264|3268|3267|3257|3256.5|103012
1598967600000|2020-09-01 13:40:00|3265|3263.5|3268.5|3267|3272.5|3271.5|3260|3259.5|69312
1598967900000|2020-09-01 13:45:00|3268|3267.5|3281|3280|3281.5|3280.5|3267.5|3266.5|83961
1598968200000|2020-09-01 13:50:00|3281.5|3280.5|3282.5|3281.5|3283.5|3283|3278|3277|182428
1598968500000|2020-09-01 13:55:00|3283|3282|3279|3277.5|3283|3282.5|3276|3275|49954
1598968800000|2020-09-01 14:00:00|3279.5|3278|3290|3289|3297.5|3297|3279|3278|75262
1598969100000|2020-09-01 14:05:00|3290.5|3289.5|3281.5|3281|3298|3297.5|3281.5|3281|52858
1598969400000|2020-09-01 14:10:00|3281|3280.5|3282.5|3281|3289.5|3289|3280.5|3279.5|252391
1598969700000|2020-09-01 14:15:00|3283|3281.5|3292.5|3291.5|3292.5|3291.5|3279.5|3278.5|134865
1598970000000|2020-09-01 14:20:00|3292|3291|3299|3297.5|3305|3303.5|3291.5|3291|88207
1598970300000|2020-09-01 14:25:00|3299.5|3298|3306.5|3305.5|3306.5|3305.5|3297.5|3296.5|64381
1598970600000|2020-09-01 14:30:00|3306|3305|3308.5|3307.5|3310.5|3309.5|3304|3303|137925
1598970900000|2020-09-01 14:35:00|3309|3307|3308.5|3307.5|3310|3309|3305.5|3305|64617
1598971200000|2020-09-01 14:40:00|3309|3308|3306.5|3306|3312.5|3312|3306|3305|38082
1598971500000|2020-09-01 14:45:00|3306|3305.5|3308|3307|3314.5|3314|3306|3305|50142
1598971800000|2020-09-01 14:50:00|3307.5|3306.5|3308.5|3307.5|3315|3314.5|3305.5|3305|51954
1598972100000|2020-09-01 14:55:00|3308|3308|3307|3306|3310.5|3310|3303.5|3303|49868
1598972400000|2020-09-01 15:00:00|3307.5|3306.5|3307.5|3307|3308|3307.5|3303|3302.5|69809
1598972700000|2020-09-01 15:05:00|3308|3307.5|3309|3308|3312|3311|3307|3306|44624
1598973000000|2020-09-01 15:10:00|3308.5|3307.5|3304.5|3303.5|3311.5|3310.5|3304.5|3303.5|52355
1598973300000|2020-09-01 15:15:00|3304|3304|3308.5|3308|3312.5|3312|3303.5|3302.5|64731
1598973600000|2020-09-01 15:20:00|3309|3308.5|3303|3302.5|3309.5|3309|3300|3299.5|84176
1598973900000|2020-09-01 15:25:00|3303.5|3303|3295|3294|3304.5|3304|3294.5|3293.5|92257
1599030000000|2020-09-02 07:00:00|3442.5|3276.5|3319.5|3317.5|3442.5|3319|3300.5|3276.5|32704
1599030300000|2020-09-02 07:05:00|3320|3318|3327.5|3325.5|3334|3332|3319.5|3318|59484
1599030600000|2020-09-02 07:10:00|3328|3326|3322|3321|3334|3333|3315.5|3314.5|72933
1599030900000|2020-09-02 07:15:00|3322.5|3321.5|3311.5|3310.5|3330.5|3329|3311.5|3310.5|68322
1599031200000|2020-09-02 07:20:00|3312|3311|3323|3322|3332.5|3331.5|3311.5|3311|125676
1599031500000|2020-09-02 07:25:00|3322.5|3321.5|3315.5|3314.5|3326|3325|3315|3314.5|28769
1599031800000|2020-09-02 07:30:00|3315|3315|3321|3320|3331|3330.5|3315|3315|71376
1599032100000|2020-09-02 07:35:00|3321.5|3320.5|3317|3316|3324.5|3323|3314.5|3314|38699
1599032400000|2020-09-02 07:40:00|3317.5|3316.5|3322.5|3321.5|3327|3326|3317|3316.5|57798
1599032700000|2020-09-02 07:45:00|3322|3322|3317|3316|3324.5|3323.5|3315.5|3315|58713
1599033000000|2020-09-02 07:50:00|3316.5|3315.5|3320.5|3319.5|3322.5|3322|3316|3315.5|55354
1599033300000|2020-09-02 07:55:00|3321|3320|3317|3316.5|3322|3321.5|3317|3316.5|15480
1599033600000|2020-09-02 08:00:00|3316.5|3316|3315.5|3315|3321.5|3321|3313.5|3313|30113
1599033900000|2020-09-02 08:05:00|3315|3314.5|3313|3312.5|3320|3319.5|3313|3312.5|27028
1599034200000|2020-09-02 08:10:00|3313.5|3313|3315.5|3314.5|3319|3318.5|3313.5|3312.5|18472
1599034500000|2020-09-02 08:15:00|3315|3314|3322.5|3322|3322.5|3322|3315|3314|23510
1599034800000|2020-09-02 08:20:00|3322|3321.5|3322|3321.5|3326|3325.5|3321|3320.5|45332
1599035100000|2020-09-02 08:25:00|3322.5|3322|3320.5|3319.5|3323|3322.5|3320|3319.5|15774
1599035400000|2020-09-02 08:30:00|3321|3320|3330.5|3329.5|3331.5|3331|3321|3319.5|61357
1599035700000|2020-09-02 08:35:00|3331|3330|3337.5|3336.5|3341|3340.5|3331|3329.5|39595
1599036000000|2020-09-02 08:40:00|3338|3337|3344|3343.5|3347.5|3346.5|3338|3336.5|54201
1599036300000|2020-09-02 08:45:00|3344.5|3343|3345|3344|3354.5|3354|3344|3343|72378
1599036600000|2020-09-02 08:50:00|3345.5|3344.5|3352|3351.5|3353|3352.5|3345.5|3344.5|32445
1599036900000|2020-09-02 08:55:00|3352.5|3352|3349|3348|3354|3353|3341|3340.5|50977
1599037200000|2020-09-02 09:00:00|3348.5|3348.5|3347.5|3347|3352|3351|3346.5|3345.5|64279
1599037500000|2020-09-02 09:05:00|3347|3346.5|3352.5|3351.5|3354|3353|3343.5|3343|36775
1599037800000|2020-09-02 09:10:00|3353|3352|3356.5|3355.5|3358|3357.5|3352.5|3352|43552
1599038100000|2020-09-02 09:15:00|3357|3356|3359|3358|3359.5|3358.5|3354|3353.5|50785
1599038400000|2020-09-02 09:20:00|3359.5|3358.5|3360.5|3359.5|3363|3362|3356|3355.5|31182
1599038700000|2020-09-02 09:25:00|3360|3360|3355|3353.5|3362|3361|3353.5|3353|18861
1599039000000|2020-09-02 09:30:00|3355.5|3354|3354|3353|3357.5|3356.5|3353.5|3353|22558
1599039300000|2020-09-02 09:35:00|3353.5|3352.5|3351.5|3350.5|3356.5|3355.5|3351.5|3350.5|30785
1599039600000|2020-09-02 09:40:00|3352|3351|3344.5|3343.5|3353|3352.5|3344.5|3343.5|32467
1599039900000|2020-09-02 09:45:00|3344|3344|3346.5|3345.5|3346.5|3345.5|3340.5|3339.5|79495
1599040200000|2020-09-02 09:50:00|3346|3346|3352|3351.5|3352.5|3352|3346|3345.5|25412
1599040500000|2020-09-02 09:55:00|3352.5|3352|3354|3353.5|3354.5|3354|3351.5|3351|28277
1599040800000|2020-09-02 10:00:00|3354.5|3354|3358|3357|3361|3360.5|3354.5|3354|49543
1599041100000|2020-09-02 10:05:00|3357.5|3357.5|3362|3361.5|3362.5|3362|3357.5|3356.5|46073
1599041400000|2020-09-02 10:10:00|3361.5|3361|3357|3356|3361.5|3361|3353.5|3353|18599
1599041700000|2020-09-02 10:15:00|3357.5|3356.5|3360.5|3359.5|3360.5|3360|3356.5|3356|23508
1599042000000|2020-09-02 10:20:00|3360|3360|3362|3361.5|3364.5|3364|3359|3358.5|24176
1599042300000|2020-09-02 10:25:00|3361.5|3361|3356|3355|3362|3361.5|3355.5|3355|27887
1599042600000|2020-09-02 10:30:00|3355.5|3354.5|3355.5|3354.5|3360|3359.5|3354.5|3353.5|22203
1599042900000|2020-09-02 10:35:00|3355|3354|3355|3354|3356|3355|3351.5|3351|18498
1599043200000|2020-09-02 10:40:00|3355.5|3354.5|3361.5|3360.5|3362|3360.5|3355.5|3354.5|34891
1599043500000|2020-09-02 10:45:00|3361|3360|3360.5|3359.5|3362|3361.5|3357|3356.5|24640
1599043800000|2020-09-02 10:50:00|3360|3360|3358.5|3357.5|3360.5|3360|3356.5|3356|10539
1599044100000|2020-09-02 10:55:00|3358|3357|3360|3359|3360|3359|3356|3355.5|16642
1599044400000|2020-09-02 11:00:00|3360.5|3359.5|3362|3361|3362|3361.5|3358|3357.5|28162
1599044700000|2020-09-02 11:05:00|3361|3360.5|3355.5|3355|3361.5|3360.5|3354.5|3353.5|10990
1599045000000|2020-09-02 11:10:00|3356|3354.5|3358.5|3357.5|3358.5|3357.5|3354.5|3354|7985
1599045300000|2020-09-02 11:15:00|3359|3358|3359|3357.5|3360|3359|3357.5|3357|10683
1599045600000|2020-09-02 11:20:00|3358.5|3358|3360.5|3360|3361.5|3361|3355|3354.5|23155
1599045900000|2020-09-02 11:25:00|3360|3359.5|3361|3360|3361.5|3361|3358|3357.5|13925
1599046200000|2020-09-02 11:30:00|3361.5|3360.5|3360|3359.5|3362.5|3361.5|3359.5|3358.5|20012
1599046500000|2020-09-02 11:35:00|3360.5|3360|3360.5|3359.5|3361|3360.5|3358.5|3357.5|23362
1599046800000|2020-09-02 11:40:00|3360|3360|3359|3358.5|3361|3360.5|3358.5|3358|7171
1599047100000|2020-09-02 11:45:00|3359.5|3359|3357.5|3357|3360|3359.5|3357|3356.5|12795
1599047400000|2020-09-02 11:50:00|3357|3356.5|3354.5|3354|3358|3357.5|3354.5|3354|16764
1599047700000|2020-09-02 11:55:00|3355|3353.5|3349.5|3348.5|3355|3354.5|3349|3348.5|21670
1599048000000|2020-09-02 12:00:00|3350|3349|3350.5|3349.5|3353.5|3353|3350|3349|18937
1599048300000|2020-09-02 12:05:00|3350|3350|3350.5|3349.5|3353.5|3353|3349.5|3349|25786
1599048600000|2020-09-02 12:10:00|3350|3350|3351|3350|3352|3351.5|3349.5|3349|13290
1599048900000|2020-09-02 12:15:00|3350.5|3349.5|3353|3352|3355|3354|3348|3347.5|23424
1599049200000|2020-09-02 12:20:00|3352.5|3351.5|3353|3352|3353.5|3353|3349.5|3349|14562
1599049500000|2020-09-02 12:25:00|3352.5|3351.5|3351.5|3351|3353|3352|3349|3348.5|21173
1599049800000|2020-09-02 12:30:00|3351|3350.5|3347|3346|3351.5|3351|3345|3344|25270
1599050100000|2020-09-02 12:35:00|3346.5|3345.5|3345.5|3345|3347|3346|3343.5|3343|19565
1599050400000|2020-09-02 12:40:00|3345|3344.5|3341|3340.5|3346.5|3346|3340.5|3340|56382
1599050700000|2020-09-02 12:45:00|3340.5|3340|3338.5|3338|3341.5|3341|3335.5|3334.5|57849
1599051000000|2020-09-02 12:50:00|3338|3337.5|3336.5|3335.5|3339.5|3339|3335|3334.5|56571
1599051300000|2020-09-02 12:55:00|3337|3336|3341.5|3341|3343|3342|3335.5|3334.5|45095
1599051600000|2020-09-02 13:00:00|3341|3340.5|3339|3338.5|3343|3342.5|3337.5|3337|27095
1599051900000|2020-09-02 13:05:00|3338.5|3338|3343.5|3342.5|3343.5|3343|3338.5|3338|21807
1599052200000|2020-09-02 13:10:00|3343|3343|3344.5|3344|3344.5|3344|3341.5|3341|15939
1599052500000|2020-09-02 13:15:00|3344|3343.5|3345|3344.5|3345.5|3345|3343|3342|25679
1599052800000|2020-09-02 13:20:00|3345.5|3345|3341.5|3341|3345.5|3345|3339.5|3339|22483
1599053100000|2020-09-02 13:25:00|3342|3341.5|3339|3338.5|3342|3341.5|3338.5|3338|48867
1599053400000|2020-09-02 13:30:00|3338.5|3338|3339.5|3339|3340|3339|3331.5|3331|158605
1599053700000|2020-09-02 13:35:00|3340|3339.5|3332|3331|3340.5|3340|3330.5|3330|84536
1599054000000|2020-09-02 13:40:00|3331.5|3331.5|3331.5|3331|3334|3333.5|3323.5|3323|76010
1599054300000|2020-09-02 13:45:00|3331|3330.5|3328|3327.5|3334.5|3333.5|3328|3327|56255
1599054600000|2020-09-02 13:50:00|3328.5|3328|3328|3327|3332.5|3331.5|3325|3324.5|72659
1599054900000|2020-09-02 13:55:00|3327.5|3327.5|3328.5|3328|3332|3331.5|3325|3324.5|66500
1599055200000|2020-09-02 14:00:00|3329|3328.5|3333.5|3332.5|3333.5|3333|3327.5|3326.5|108263
1599055500000|2020-09-02 14:05:00|3334|3333|3327|3326.5|3334.5|3333.5|3322|3321|68206
1599055800000|2020-09-02 14:10:00|3327.5|3326|3336|3335|3336|3335|3325.5|3325|52427
1599056100000|2020-09-02 14:15:00|3335.5|3334.5|3331.5|3330.5|3340.5|3340|3329.5|3329|53796
1599056400000|2020-09-02 14:20:00|3331|3330|3330|3329.5|3335|3334.5|3327.5|3327|59182
1599056700000|2020-09-02 14:25:00|3330.5|3330|3331|3330.5|3331.5|3331|3327|3326.5|94600
1599057000000|2020-09-02 14:30:00|3331.5|3331|3342.5|3342|3345|3344|3331|3330.5|155442
1599057300000|2020-09-02 14:35:00|3342|3341.5|3334|3333|3343|3342.5|3333|3332.5|74941
1599057600000|2020-09-02 14:40:00|3333.5|3333.5|3326.5|3326|3336|3335.5|3325.5|3325|80390
1599057900000|2020-09-02 14:45:00|3326|3325.5|3330.5|3330|3331|3330.5|3323|3322.5|112773
1599058200000|2020-09-02 14:50:00|3331|3329.5|3337.5|3337|3338.5|3338|3330.5|3329.5|77352
1599058500000|2020-09-02 14:55:00|3337|3336.5|3332|3331.5|3339|3338.5|3329|3328.5|64330
1599058800000|2020-09-02 15:00:00|3331.5|3331|3334.5|3333.5|3336.5|3336|3330.5|3329.5|72278
1599059100000|2020-09-02 15:05:00|3334|3333|3332|3331.5|3337.5|3337|3330|3329.5|60548
1599059400000|2020-09-02 15:10:00|3331.5|3331|3335|3334.5|3337.5|3337|3331|3330|71227
1599059700000|2020-09-02 15:15:00|3334.5|3334|3329.5|3329|3335|3334.5|3328|3327.5|97763
1599060000000|2020-09-02 15:20:00|3329|3328.5|3325|3324.5|3330|3329.5|3324.5|3324|178823
1599060300000|2020-09-02 15:25:00|3324.5|3324|3327|3326|3327|3326|3321.5|3321|101102
1599116400000|2020-09-03 07:00:00|3347.5|3268.5|3349|3346.5|3350.5|3350|3327.5|3268.5|81468
1599116700000|2020-09-03 07:05:00|3349.5|3347|3354|3352.5|3365|3364|3349.5|3347|123688
1599117000000|2020-09-03 07:10:00|3353.5|3353|3349.5|3348|3364|3362.5|3346|3345|51025
1599117300000|2020-09-03 07:15:00|3350|3348.5|3343|3342|3356.5|3355|3342|3341.5|74984
1599117600000|2020-09-03 07:20:00|3342.5|3341.5|3359|3358|3360|3359.5|3342|3341.5|94036
1599117900000|2020-09-03 07:25:00|3359.5|3357.5|3346.5|3346|3360|3359.5|3345|3344.5|55498
1599118200000|2020-09-03 07:30:00|3347|3346.5|3347|3346|3354.5|3354|3345|3344|45379
1599118500000|2020-09-03 07:35:00|3346.5|3345.5|3348.5|3347.5|3351.5|3351|3344|3343|22978
1599118800000|2020-09-03 07:40:00|3349|3348|3350|3349|3353|3352.5|3349|3348|27071
1599119100000|2020-09-03 07:45:00|3349.5|3348.5|3352|3351|3353|3352.5|3348.5|3347.5|23972
1599119400000|2020-09-03 07:50:00|3351.5|3351.5|3357|3356.5|3360|3359.5|3350.5|3350|75043
1599119700000|2020-09-03 07:55:00|3357.5|3357|3352.5|3351.5|3357.5|3357|3350.5|3350|24077
1599120000000|2020-09-03 08:00:00|3352|3351|3362.5|3361.5|3363|3361.5|3350|3349|35666
1599120300000|2020-09-03 08:05:00|3363|3362|3353.5|3352.5|3363|3362.5|3352.5|3352|16840
1599120600000|2020-09-03 08:10:00|3354|3353|3363|3362.5|3363|3362.5|3351|3350|29613
1599120900000|2020-09-03 08:15:00|3362.5|3362|3363|3362.5|3365|3364.5|3359.5|3358.5|41125
1599121200000|2020-09-03 08:20:00|3362.5|3362|3356.5|3355.5|3366|3365|3356.5|3355.5|22825
1599121500000|2020-09-03 08:25:00|3357|3356|3353|3352|3358.5|3358|3350.5|3350|21759
1599121800000|2020-09-03 08:30:00|3353.5|3352.5|3350.5|3349.5|3358.5|3358|3350|3349.5|33415
1599122100000|2020-09-03 08:35:00|3351|3350.5|3345.5|3344.5|3355|3354.5|3344.5|3343.5|44804
1599122400000|2020-09-03 08:40:00|3346|3345|3347|3346|3349.5|3348|3344.5|3344|21037
1599122700000|2020-09-03 08:45:00|3347.5|3346.5|3350.5|3349.5|3352.5|3351.5|3346|3345.5|19967
1599123000000|2020-09-03 08:50:00|3351|3350|3358.5|3357|3358.5|3357.5|3350.5|3349.5|39855
1599123300000|2020-09-03 08:55:00|3358|3357.5|3358|3357.5|3360|3359|3356|3355|38752
1599123600000|2020-09-03 09:00:00|3357.5|3357|3353.5|3352.5|3357.5|3357|3352|3351|31564
1599123900000|2020-09-03 09:05:00|3353|3353|3353.5|3352.5|3358.5|3358|3352.5|3351.5|23032
1599124200000|2020-09-03 09:10:00|3354|3353|3351.5|3350.5|3355|3354.5|3351|3350.5|7015
1599124500000|2020-09-03 09:15:00|3351|3351|3351.5|3350.5|3353.5|3352.5|3349.5|3349|20499
1599124800000|2020-09-03 09:20:00|3351|3350|3348|3347|3351.5|3351|3343.5|3343|30949
1599125100000|2020-09-03 09:25:00|3348.5|3347.5|3349.5|3348.5|3352|3351|3348|3347|12347
1599125400000|2020-09-03 09:30:00|3350|3349|3354.5|3354|3354.5|3354|3348.5|3348|12883
1599125700000|2020-09-03 09:35:00|3355|3354.5|3359|3358.5|3359|3358.5|3351|3350|16708
1599126000000|2020-09-03 09:40:00|3358.5|3358|3355|3354|3358.5|3358|3354|3353.5|16840
1599126300000|2020-09-03 09:45:00|3354.5|3353.5|3350.5|3349.5|3355|3353.5|3349|3348|24158
1599126600000|2020-09-03 09:50:00|3350|3350|3354.5|3354|3356|3355.5|3349|3348|18851
1599126900000|2020-09-03 09:55:00|3355|3354.5|3344.5|3343|3355|3354.5|3343.5|3343|43141
1599127200000|2020-09-03 10:00:00|3344|3343.5|3344|3342.5|3346|3345.5|3343|3342|39630
1599127500000|2020-09-03 10:05:00|3343.5|3343|3345|3344|3346|3345.5|3339.5|3339|26382
1599127800000|2020-09-03 10:10:00|3345.5|3344.5|3344|3343|3346.5|3346|3343|3342|28553
1599128100000|2020-09-03 10:15:00|3344.5|3343.5|3345|3344|3347|3346.5|3343|3342|34718
1599128400000|2020-09-03 10:20:00|3345.5|3344.5|3351.5|3350.5|3353|3352.5|3345|3344|28359
1599128700000|2020-09-03 10:25:00|3352|3351|3352.5|3351.5|3354|3353.5|3350.5|3350|12419
1599129000000|2020-09-03 10:30:00|3353|3352|3354|3353|3355.5|3354.5|3352.5|3352|14347
1599129300000|2020-09-03 10:35:00|3353.5|3352.5|3358.5|3357.5|3360|3359|3353|3352|20771
1599129600000|2020-09-03 10:40:00|3359|3358|3355|3354|3359|3358|3354|3353|12516
1599129900000|2020-09-03 10:45:00|3355.5|3354.5|3355|3354|3356|3355.5|3352|3351.5|14349
1599130200000|2020-09-03 10:50:00|3354.5|3354.5|3353.5|3352.5|3355|3354.5|3351.5|3350.5|13006
1599130500000|2020-09-03 10:55:00|3353|3352|3348|3347.5|3353.5|3352.5|3348|3347.5|20862
1599130800000|2020-09-03 11:00:00|3347.5|3347|3357.5|3356.5|3358|3357.5|3347.5|3346.5|30641
1599131100000|2020-09-03 11:05:00|3357|3356|3356.5|3355.5|3358|3357.5|3356|3355.5|8536
1599131400000|2020-09-03 11:10:00|3356|3355|3352.5|3351.5|3356|3355|3349.5|3348.5|33285
1599131700000|2020-09-03 11:15:00|3352|3352|3349|3347.5|3352.5|3352|3348|3347|13736
1599132000000|2020-09-03 11:20:00|3348.5|3348|3342|3340.5|3350|3349|3339.5|3338.5|40607
1599132300000|2020-09-03 11:25:00|3342.5|3341|3336|3334.5|3343|3342.5|3333|3332.5|40460
1599132600000|2020-09-03 11:30:00|3336.5|3335|3337|3335.5|3340.5|3339.5|3334|3333|19110
1599132900000|2020-09-03 11:35:00|3336.5|3335|3336.5|3335.5|3338.5|3338|3335|3334|18718
1599133200000|2020-09-03 11:40:00|3336|3336|3335|3334.5|3338|3337|3333|3332|39673
1599133500000|2020-09-03 11:45:00|3334.5|3334|3337.5|3337|3340|3339.5|3334.5|3334|28920
1599133800000|2020-09-03 11:50:00|3338|3337.5|3333|3332|3338.5|3337.5|3332|3331.5|47625
1599134100000|2020-09-03 11:55:00|3333.5|3332.5|3335|3334|3336.5|3336|3331.5|3331|13735
1599134400000|2020-09-03 12:00:00|3335.5|3334.5|3338|3337.5|3339|3338|3332.5|3331.5|19436
1599134700000|2020-09-03 12:05:00|3337.5|3337|3334|3333|3339.5|3339|3334|3333|16927
1599135000000|2020-09-03 12:10:00|3333.5|3332.5|3331.5|3330.5|3335|3334.5|3331|3330.5|14324
1599135300000|2020-09-03 12:15:00|3331|3331|3326.5|3326|3332|3331.5|3325.5|3325|52457
1599135600000|2020-09-03 12:20:00|3327|3325.5|3328.5|3327.5|3329|3328.5|3321|3320|33486
1599135900000|2020-09-03 12:25:00|3328|3327|3335|3334|3337.5|3336|3327.5|3327|30954
1599136200000|2020-09-03 12:30:00|3335.5|3334.5|3337|3336|3340|3339.5|3334.5|3333|22510
1599136500000|2020-09-03 12:35:00|3337.5|3335.5|3345|3344|3345|3344|3336|3335.5|15552
1599136800000|2020-09-03 12:40:00|3344.5|3343.5|3339|3338|3345|3344.5|3337.5|3336.5|35133
1599137100000|2020-09-03 12:45:00|3338.5|3338.5|3338.5|3337.5|3342.5|3341.5|3337|3336.5|18861
1599137400000|2020-09-03 12:50:00|3339|3338|3340|3339.5|3340|3339.5|3336.5|3336|19508
1599137700000|2020-09-03 12:55:00|3339.5|3339|3339.5|3338.5|3341|3340.5|3338|3337.5|13291
1599138000000|2020-09-03 13:00:00|3340|3339|3334.5|3334|3340|3339.5|3330.5|3330|39110
1599138300000|2020-09-03 13:05:00|3335|3334.5|3329.5|3328.5|3335.5|3335|3329|3328.5|18131
1599138600000|2020-09-03 13:10:00|3329|3328|3331|3330|3333|3332|3327|3326|30282
1599138900000|2020-09-03 13:15:00|3331.5|3330.5|3329.5|3329|3332.5|3331.5|3328.5|3328|28083
1599139200000|2020-09-03 13:20:00|3330|3329.5|3326.5|3325|3331|3330|3325|3324.5|57214
1599139500000|2020-09-03 13:25:00|3326|3325.5|3324|3322.5|3333|3332.5|3323|3322|88179
1599139800000|2020-09-03 13:30:00|3324.5|3323|3330|3329.5|3336|3335.5|3324.5|3323|62895
1599140100000|2020-09-03 13:35:00|3330.5|3330|3345.5|3345|3346.5|3346|3328.5|3327.5|46970
1599140400000|2020-09-03 13:40:00|3346|3345.5|3355|3354|3355|3354.5|3344|3343|67861
1599140700000|2020-09-03 13:45:00|3354.5|3353.5|3359|3357.5|3363|3362|3354|3353|83021
1599141000000|2020-09-03 13:50:00|3358.5|3357|3351|3350|3361|3360|3350.5|3350|59915
1599141300000|2020-09-03 13:55:00|3350.5|3350.5|3355|3354|3365.5|3364.5|3350.5|3350|58788
1599141600000|2020-09-03 14:00:00|3354|3353.5|3359.5|3358.5|3361.5|3360.5|3353|3352|56594
1599141900000|2020-09-03 14:05:00|3359|3358|3355.5|3354.5|3360|3358.5|3353|3352.5|83850
1599142200000|2020-09-03 14:10:00|3355|3354|3358.5|3358|3364|3363.5|3353.5|3353|65171
1599142500000|2020-09-03 14:15:00|3358|3357.5|3352|3351|3358|3357.5|3348|3347.5|83440
1599142800000|2020-09-03 14:20:00|3351.5|3350.5|3345.5|3344.5|3358.5|3358|3344|3343.5|64747
1599143100000|2020-09-03 14:25:00|3346|3345|3355.5|3354.5|3356|3354.5|3345|3344|63973
1599143400000|2020-09-03 14:30:00|3356|3355|3360|3359|3363.5|3362.5|3347|3346|66422
1599143700000|2020-09-03 14:35:00|3359.5|3358.5|3359|3357.5|3363|3362|3352.5|3352|64879
1599144000000|2020-09-03 14:40:00|3359.5|3358|3353.5|3352.5|3360.5|3359.5|3352.5|3352|54597
1599144300000|2020-09-03 14:45:00|3354|3353|3343|3342|3356|3355|3342.5|3341|71941
1599144600000|2020-09-03 14:50:00|3343.5|3342.5|3349|3347.5|3349.5|3349|3342|3341|64502
1599144900000|2020-09-03 14:55:00|3348.5|3347|3339.5|3339|3348.5|3347.5|3339|3337.5|114215
1599145200000|2020-09-03 15:00:00|3339|3338.5|3332|3330.5|3341.5|3341|3330.5|3329.5|111123
1599145500000|2020-09-03 15:05:00|3332.5|3331|3324.5|3324|3334|3333|3321|3320|287995
1599145800000|2020-09-03 15:10:00|3325|3324.5|3319.5|3318.5|3328.5|3328|3315.5|3314.5|116773
1599146100000|2020-09-03 15:15:00|3319|3318|3297|3296.5|3323.5|3323|3297|3296|130178
1599146400000|2020-09-03 15:20:00|3297.5|3296|3308.5|3308|3313|3312.5|3294.5|3294|126079
1599146700000|2020-09-03 15:25:00|3308|3307.5|3304|3303|3313|3312|3302.5|3301|164304
1599202800000|2020-09-04 07:00:00|3324.5|3228.5|3300|3298|3324.5|3302|3283.5|3228.5|196374
1599203100000|2020-09-04 07:05:00|3299|3297.5|3321.5|3319.5|3327|3326.5|3297|3296.5|108211
1599203400000|2020-09-04 07:10:00|3322|3320|3333|3331.5|3335.5|3334.5|3316.5|3315.5|55839
1599203700000|2020-09-04 07:15:00|3333.5|3332|3339.5|3338.5|3344.5|3343.5|3333.5|3331.5|83548
1599204000000|2020-09-04 07:20:00|3339|3338|3339.5|3339|3347.5|3346.5|3338|3337.5|86515
1599204300000|2020-09-04 07:25:00|3339|3338.5|3340|3339|3347.5|3346.5|3335.5|3335|61523
1599204600000|2020-09-04 07:30:00|3340.5|3339.5|3347.5|3347|3349|3347.5|3336.5|3335.5|60801
1599204900000|2020-09-04 07:35:00|3347|3346.5|3343.5|3342.5|3348|3347.5|3340.5|3339.5|53005
1599205200000|2020-09-04 07:40:00|3344|3343|3344|3343|3347.5|3346.5|3341|3340|45634
1599205500000|2020-09-04 07:45:00|3343.5|3342.5|3335|3334|3344.5|3343.5|3331.5|3330.5|65081
1599205800000|2020-09-04 07:50:00|3335.5|3334.5|3341.5|3340.5|3341.5|3340.5|3332.5|3332|66437
1599206100000|2020-09-04 07:55:00|3342|3341|3341|3340|3347|3346.5|3340|3339.5|54064
1599206400000|2020-09-04 08:00:00|3340.5|3339.5|3338.5|3337.5|3344|3343.5|3338|3337|43112
1599206700000|2020-09-04 08:05:00|3338|3338|3335.5|3334.5|3339.5|3338.5|3332|3331|66477
1599207000000|2020-09-04 08:10:00|3336|3335|3340|3339.5|3340|3339.5|3333.5|3332.5|31560
1599207300000|2020-09-04 08:15:00|3340.5|3340|3345|3344|3350|3349.5|3339.5|3339|65738
1599207600000|2020-09-04 08:20:00|3345.5|3344.5|3346.5|3345.5|3347.5|3346.5|3342|3341.5|42862
1599207900000|2020-09-04 08:25:00|3346|3345|3345.5|3345|3348|3347|3343.5|3343|41300
1599208200000|2020-09-04 08:30:00|3345|3344.5|3346.5|3345.5|3347|3346.5|3342.5|3341.5|44496
1599208500000|2020-09-04 08:35:00|3347|3346|3349|3348.5|3352|3351.5|3347|3345.5|56711
1599208800000|2020-09-04 08:40:00|3348.5|3348|3343|3342.5|3349.5|3349|3341.5|3341|128922
1599209100000|2020-09-04 08:45:00|3343.5|3343|3345|3344.5|3346.5|3346|3343|3342.5|79401
1599209400000|2020-09-04 08:50:00|3345.5|3345|3339|3338.5|3348|3347.5|3338.5|3337.5|37551
1599209700000|2020-09-04 08:55:00|3338.5|3338|3329.5|3329|3340|3339.5|3329.5|3329|47026
1599210000000|2020-09-04 09:00:00|3329|3328.5|3328.5|3328|3335.5|3334.5|3328.5|3328|40894
1599210300000|2020-09-04 09:05:00|3329|3328.5|3331.5|3331|3332.5|3331.5|3328|3327|27456
1599210600000|2020-09-04 09:10:00|3332|3331.5|3327|3326.5|3332|3331.5|3326|3325.5|22323
1599210900000|2020-09-04 09:15:00|3326.5|3326|3325|3324|3331.5|3330.5|3325|3324|16837
1599211200000|2020-09-04 09:20:00|3324.5|3323.5|3332.5|3331.5|3333|3332|3322|3321.5|31552
1599211500000|2020-09-04 09:25:00|3332|3332|3334.5|3333.5|3338.5|3337.5|3332|3331.5|24362
1599211800000|2020-09-04 09:30:00|3334|3334|3331|3330.5|3334|3334|3329|3328.5|20851
1599212100000|2020-09-04 09:35:00|3330.5|3330|3337.5|3337|3338|3337|3329.5|3329|278616
1599212400000|2020-09-04 09:40:00|3338|3337.5|3341|3340|3342|3341.5|3337.5|3337.5|16177
1599212700000|2020-09-04 09:45:00|3341.5|3340.5|3343|3342.5|3345|3344|3338.5|3337.5|33078
1599213000000|2020-09-04 09:50:00|3343.5|3343|3349|3348|3350|3349|3343|3342.5|114721
1599213300000|2020-09-04 09:55:00|3348.5|3348.5|3353|3352.5|3356|3355|3347.5|3347|122361
1599213600000|2020-09-04 10:00:00|3353.5|3353|3357|3356.5|3359.5|3359|3353|3353|24673
1599213900000|2020-09-04 10:05:00|3357.5|3357|3352.5|3351.5|3357.5|3357|3352|3351.5|24909
1599214200000|2020-09-04 10:10:00|3352|3351|3348.5|3348|3354|3353.5|3348|3347.5|44466
1599214500000|2020-09-04 10:15:00|3349|3348.5|3348.5|3348|3351|3350|3346.5|3346|35768
1599214800000|2020-09-04 10:20:00|3349|3348.5|3349.5|3348|3355|3354|3348.5|3347.5|16974
1599215100000|2020-09-04 10:25:00|3349|3348.5|3351|3350.5|3353.5|3353|3348.5|3347.5|56675
1599215400000|2020-09-04 10:30:00|3350.5|3350|3352.5|3351.5|3353|3352|3347|3346|21617
1599215700000|2020-09-04 10:35:00|3353|3352|3353|3352|3353.5|3353|3349|3348.5|14505
1599216000000|2020-09-04 10:40:00|3352.5|3352.5|3350.5|3350|3353.5|3353|3350.5|3349.5|13046
1599216300000|2020-09-04 10:45:00|3351|3350.5|3351.5|3351|3351.5|3351|3348.5|3348|24957
1599216600000|2020-09-04 10:50:00|3352|3351.5|3352|3351.5|3353.5|3353|3351.5|3351|14416
1599216900000|2020-09-04 10:55:00|3351.5|3351|3349|3348.5|3352.5|3352|3348.5|3348|14970
1599217200000|2020-09-04 11:00:00|3348.5|3348|3342.5|3342|3351|3350.5|3341.5|3341|40663
1599217500000|2020-09-04 11:05:00|3343|3341.5|3344.5|3343.5|3347.5|3346.5|3342|3341|25032
1599217800000|2020-09-04 11:10:00|3345|3344|3338.5|3338|3345.5|3344.5|3335.5|3335|32250
1599218100000|2020-09-04 11:15:00|3338|3337.5|3336|3335|3338.5|3338|3334|3333.5|14416
1599218400000|2020-09-04 11:20:00|3336.5|3335.5|3340.5|3340|3341|3340.5|3336|3335|30211
1599218700000|2020-09-04 11:25:00|3340|3339.5|3340.5|3339.5|3341.5|3340.5|3337|3336|26172
1599219000000|2020-09-04 11:30:00|3340|3339|3334.5|3333.5|3340|3339.5|3333|3332.5|24036
1599219300000|2020-09-04 11:35:00|3334|3334|3335|3334.5|3337|3336.5|3331|3330|20756
1599219600000|2020-09-04 11:40:00|3335.5|3334|3330|3329|3335.5|3334|3329|3328|16071
1599219900000|2020-09-04 11:45:00|3329.5|3328.5|3327.5|3327|3329.5|3329|3325.5|3325|17336
1599220200000|2020-09-04 11:50:00|3327|3326.5|3327|3326|3328.5|3328|3325|3324.5|47088
1599220500000|2020-09-04 11:55:00|3326.5|3325.5|3325.5|3324.5|3326.5|3326|3323|3322|15139
1599220800000|2020-09-04 12:00:00|3325|3325|3335.5|3335|3337|3336|3324.5|3324|39124
1599221100000|2020-09-04 12:05:00|3335|3334.5|3335|3334|3341|3340.5|3334.5|3334|23090
1599221400000|2020-09-04 12:10:00|3335.5|3334.5|3336.5|3335.5|3337|3336|3329.5|3328.5|20905
1599221700000|2020-09-04 12:15:00|3336|3336|3335.5|3335|3337.5|3336.5|3332.5|3332|29060
1599222000000|2020-09-04 12:20:00|3336|3335.5|3340|3339.5|3340|3339.5|3334.5|3333.5|28662
1599222300000|2020-09-04 12:25:00|3339.5|3339|3338|3336|3340|3339.5|3333.5|3333|35497
1599222600000|2020-09-04 12:30:00|3338.5|3337|3351|3350|3351.5|3351|3334|3333|96132
1599222900000|2020-09-04 12:35:00|3350.5|3349.5|3345.5|3344.5|3350.5|3350|3343|3342.5|45867
1599223200000|2020-09-04 12:40:00|3346|3345|3353.5|3352.5|3354.5|3354|3345|3344.5|26474
1599223500000|2020-09-04 12:45:00|3354|3353|3358|3356.5|3360|3359|3352.5|3351.5|38810
1599223800000|2020-09-04 12:50:00|3357.5|3356|3355|3354|3358.5|3358|3353.5|3353|36836
1599224100000|2020-09-04 12:55:00|3354.5|3353.5|3349.5|3349|3355|3353.5|3347.5|3346.5|29288
1599224400000|2020-09-04 13:00:00|3349|3348.5|3353|3352|3354|3353.5|3346.5|3346|39394
1599224700000|2020-09-04 13:05:00|3352.5|3351.5|3349|3348|3354|3353|3348.5|3347.5|26021
1599225000000|2020-09-04 13:10:00|3349.5|3348.5|3353|3352|3353|3352.5|3346|3345.5|43316
1599225300000|2020-09-04 13:15:00|3353.5|3352.5|3352.5|3351.5|3353.5|3352.5|3347|3346.5|35670
1599225600000|2020-09-04 13:20:00|3353|3351|3352|3351.5|3355.5|3355|3350.5|3350|23085
1599225900000|2020-09-04 13:25:00|3351.5|3351|3351|3350|3352.5|3352|3349.5|3349|20306
1599226200000|2020-09-04 13:30:00|3350.5|3349.5|3350.5|3349.5|3353.5|3353|3344.5|3344|106600
1599226500000|2020-09-04 13:35:00|3350|3349|3341.5|3340.5|3354|3353.5|3341|3340.5|98312
1599226800000|2020-09-04 13:40:00|3341|3341|3338.5|3337|3344.5|3343.5|3333.5|3332.5|183032
1599227100000|2020-09-04 13:45:00|3339|3337.5|3322.5|3321.5|3339.5|3338.5|3320.5|3319.5|150404
1599227400000|2020-09-04 13:50:00|3323|3322|3317|3316|3325.5|3324.5|3313.5|3313|103421
1599227700000|2020-09-04 13:55:00|3317.5|3316.5|3321|3320|3322.5|3322|3315|3314|47855
1599228000000|2020-09-04 14:00:00|3320|3319.5|3323.5|3323|3326.5|3325.5|3314|3313.5|92011
1599228300000|2020-09-04 14:05:00|3323|3322.5|3318.5|3317.5|3325|3324.5|3316.5|3316|89590
1599228600000|2020-09-04 14:10:00|3318|3317|3316|3315.5|3319|3318.5|3307|3306|81624
1599228900000|2020-09-04 14:15:00|3315.5|3315|3300|3299|3318.5|3318|3299.5|3299|82390
1599229200000|2020-09-04 14:20:00|3299.5|3299.5|3306|3304.5|3311|3310|3294|3293.5|106071
1599229500000|2020-09-04 14:25:00|3306.5|3305|3300|3299|3309|3307.5|3299.5|3299|106962
1599229800000|2020-09-04 14:30:00|3300.5|3299.5|3298.5|3297.5|3307|3306.5|3296.5|3296|81382
1599230100000|2020-09-04 14:35:00|3299|3298|3296.5|3295|3300|3299|3285.5|3284.5|287240
1599230400000|2020-09-04 14:40:00|3296|3294.5|3277|3275.5|3296.5|3295.5|3275|3274|152297
1599230700000|2020-09-04 14:45:00|3277.5|3276|3298.5|3297.5|3299|3298.5|3277|3276|98954
1599231000000|2020-09-04 14:50:00|3298|3297|3296|3295|3298.5|3297.5|3286|3285|97487
1599231300000|2020-09-04 14:55:00|3295.5|3294.5|3287.5|3286.5|3298.5|3297|3287|3286.5|101812
1599231600000|2020-09-04 15:00:00|3287|3287|3284|3283|3290|3289.5|3276|3275|102136
1599231900000|2020-09-04 15:05:00|3283.5|3282.5|3274|3273|3284|3283|3271.5|3270.5|117397
1599232200000|2020-09-04 15:10:00|3273.5|3272.5|3272|3271.5|3277.5|3276.5|3264.5|3264|186950
1599232500000|2020-09-04 15:15:00|3271.5|3271|3277|3276|3277|3276.5|3267|3266|73123
1599232800000|2020-09-04 15:20:00|3276.5|3276.5|3280|3279|3282|3281.5|3274|3273.5|114026
1599233100000|2020-09-04 15:25:00|3281|3279.5|3271.5|3270.5|3281|3280|3267|3266.5|184248
1599462000000|2020-09-07 07:00:00|3321.5|3249|3300.5|3299.5|3321.5|3306|3290.5|3249|80214
1599462300000|2020-09-07 07:05:00|3300|3298.5|3300|3298|3309.5|3307|3296.5|3294.5|75044
1599462600000|2020-09-07 07:10:00|3300.5|3298.5|3305|3303|3314.5|3313.5|3298|3297|42356
1599462900000|2020-09-07 07:15:00|3305.5|3303.5|3293|3292.5|3308|3306.5|3289.5|3288.5|42262
1599463200000|2020-09-07 07:20:00|3292.5|3292|3299.5|3298|3305|3304.5|3287.5|3286.5|45846
1599463500000|2020-09-07 07:25:00|3299|3297.5|3299.5|3299|3303.5|3302.5|3297.5|3296.5|56046
1599463800000|2020-09-07 07:30:00|3300|3299.5|3300.5|3299|3314.5|3313.5|3297.5|3297|33831
1599464100000|2020-09-07 07:35:00|3301|3299.5|3301|3300|3305|3303.5|3295.5|3294.5|55141
1599464400000|2020-09-07 07:40:00|3301.5|3299.5|3304.5|3303.5|3306|3305|3299|3298.5|89191
1599464700000|2020-09-07 07:45:00|3305|3304|3302|3301|3305.5|3304.5|3299.5|3299|22909
1599465000000|2020-09-07 07:50:00|3301.5|3300.5|3301.5|3301|3303.5|3303|3297.5|3297|44594
1599465300000|2020-09-07 07:55:00|3302|3301.5|3305|3304|3305|3304|3299.5|3299|29259
1599465600000|2020-09-07 08:00:00|3305.5|3304.5|3306.5|3306|3310|3309|3299.5|3299|49379
1599465900000|2020-09-07 08:05:00|3307|3306.5|3305|3304|3314.5|3313.5|3304|3303.5|42168
1599466200000|2020-09-07 08:10:00|3305.5|3303.5|3301|3300.5|3308.5|3308|3300|3299|36011
1599466500000|2020-09-07 08:15:00|3301.5|3300|3300.5|3299.5|3304|3303.5|3299|3298.5|45315
1599466800000|2020-09-07 08:20:00|3300|3299|3300.5|3300|3303.5|3303|3299.5|3298.5|15460
1599467100000|2020-09-07 08:25:00|3301|3299.5|3300.5|3299.5|3302|3301.5|3299|3298.5|41174
1599467400000|2020-09-07 08:30:00|3301|3300|3304|3303|3308|3307.5|3300|3299.5|16043
1599467700000|2020-09-07 08:35:00|3304.5|3303.5|3304.5|3303.5|3306|3305.5|3301.5|3301|19575
1599468000000|2020-09-07 08:40:00|3304|3303|3301.5|3300|3305|3304.5|3300|3299|23322
1599468300000|2020-09-07 08:45:00|3302|3300.5|3303|3302|3303.5|3302.5|3300|3299.5|12576
1599468600000|2020-09-07 08:50:00|3303.5|3302.5|3300|3299|3303.5|3302.5|3298.5|3298|67409
1599468900000|2020-09-07 08:55:00|3300.5|3299.5|3303.5|3302.5|3304|3303|3298.5|3298|17079
1599469200000|2020-09-07 09:00:00|3303|3302|3306|3305|3306|3305|3302|3301.5|6956
1599469500000|2020-09-07 09:05:00|3305.5|3304.5|3306.5|3305.5|3307.5|3307|3301.5|3301|17181
1599469800000|2020-09-07 09:10:00|3306|3305|3308|3307|3308.5|3308|3304.5|3304|11821
1599470100000|2020-09-07 09:15:00|3308.5|3307.5|3315|3314|3316.5|3315.5|3307.5|3307|25171
1599470400000|2020-09-07 09:20:00|3315.5|3314.5|3317|3316|3317|3316.5|3314.5|3314|10333
1599470700000|2020-09-07 09:25:00|3317.5|3316.5|3311.5|3310|3317.5|3317|3310|3309.5|21855
1599471000000|2020-09-07 09:30:00|3311|3310.5|3312.5|3311.5|3312.5|3312|3309|3308|32136
1599471300000|2020-09-07 09:35:00|3313|3312|3311.5|3310.5|3314|3313|3309.5|3309|20862
1599471600000|2020-09-07 09:40:00|3312|3311|3313|3312|3316|3315|3310.5|3309.5|9696
1599471900000|2020-09-07 09:45:00|3313.5|3312.5|3309|3308|3316|3315|3309|3308|17402
1599472200000|2020-09-07 09:50:00|3309.5|3308.5|3309.5|3308.5|3310.5|3310|3308|3307|9407
1599472500000|2020-09-07 09:55:00|3310|3309|3309.5|3308.5|3311|3310|3306.5|3306|12680
1599472800000|2020-09-07 10:00:00|3310|3309|3308|3307.5|3310|3309|3306|3305|12891
1599473100000|2020-09-07 10:05:00|3308.5|3307|3307|3306.5|3309|3308.5|3305.5|3305|9890
1599473400000|2020-09-07 10:10:00|3306.5|3306|3309.5|3308.5|3311|3310.5|3306.5|3305.5|14305
1599473700000|2020-09-07 10:15:00|3309|3308|3312.5|3312|3314|3313.5|3308.5|3308|16731
1599474000000|2020-09-07 10:20:00|3313|3312.5|3313.5|3313|3315.5|3314.5|3312.5|3311.5|11256
1599474300000|2020-09-07 10:25:00|3314|3313.5|3315|3313.5|3317|3316.5|3312.5|3311.5|9509
1599474600000|2020-09-07 10:30:00|3315.5|3314|3314.5|3313.5|3317|3316.5|3313|3312.5|6876
1599474900000|2020-09-07 10:35:00|3315|3314|3311.5|3310.5|3318|3317|3311|3310|19514
1599475200000|2020-09-07 10:40:00|3310.5|3310|3315.5|3315|3316.5|3315.5|3310.5|3310|4835
1599475500000|2020-09-07 10:45:00|3316|3315.5|3324|3323|3324.5|3324|3316|3315.5|18936
1599475800000|2020-09-07 10:50:00|3324.5|3323.5|3321|3320.5|3325|3324|3321|3320|12901
1599476100000|2020-09-07 10:55:00|3320.5|3320|3314.5|3313.5|3321.5|3320.5|3314|3313.5|18428
1599476400000|2020-09-07 11:00:00|3314|3313|3314|3313|3318|3317.5|3313.5|3312.5|21707
1599476700000|2020-09-07 11:05:00|3314.5|3313.5|3315|3314|3317|3316|3314|3313|14264
1599477000000|2020-09-07 11:10:00|3314.5|3314.5|3316.5|3315.5|3317.5|3316.5|3313|3312|9334
1599477300000|2020-09-07 11:15:00|3317|3316|3319|3318|3319.5|3318.5|3316|3315|5807
1599477600000|2020-09-07 11:20:00|3318.5|3318.5|3322.5|3321.5|3323|3321.5|3318.5|3318|20808
1599477900000|2020-09-07 11:25:00|3323|3322|3322|3321|3325|3324|3320|3319.5|24926
1599478200000|2020-09-07 11:30:00|3322.5|3321.5|3322|3321.5|3324|3323|3320|3319.5|20754
1599478500000|2020-09-07 11:35:00|3322.5|3322|3325|3324|3325|3324.5|3321.5|3321|23658
1599478800000|2020-09-07 11:40:00|3324.5|3324.5|3329.5|3328.5|3329.5|3328.5|3322.5|3322|32509
1599479100000|2020-09-07 11:45:00|3329|3328|3325|3324|3329.5|3328.5|3323.5|3322.5|13813
1599479400000|2020-09-07 11:50:00|3325.5|3324.5|3327|3326|3327.5|3326.5|3323|3322|6884
1599479700000|2020-09-07 11:55:00|3327.5|3326.5|3328.5|3327.5|3329|3327.5|3325|3324.5|7129
1599480000000|2020-09-07 12:00:00|3329|3328|3331.5|3330|3332|3331|3327.5|3327|16065
1599480300000|2020-09-07 12:05:00|3331|3330.5|3331|3330.5|3332.5|3332|3330.5|3329.5|8442
1599480600000|2020-09-07 12:10:00|3330.5|3330|3333|3332|3333|3332|3329.5|3328.5|7909
1599480900000|2020-09-07 12:15:00|3332.5|3331.5|3330.5|3329.5|3334.5|3334|3329.5|3329|5503
1599481200000|2020-09-07 12:20:00|3331|3330|3331|3330.5|3332.5|3332|3330|3329|9501
1599481500000|2020-09-07 12:25:00|3331.5|3330|3333|3332|3334|3333|3330|3329|10561
1599481800000|2020-09-07 12:30:00|3333.5|3332.5|3337|3336|3337|3336.5|3332.5|3331.5|7000
1599482100000|2020-09-07 12:35:00|3337.5|3336.5|3337|3336|3338|3337.5|3334.5|3334|16774
1599482400000|2020-09-07 12:40:00|3337.5|3336.5|3336|3335|3339|3338|3335.5|3335|9940
1599482700000|2020-09-07 12:45:00|3336.5|3335.5|3338.5|3337.5|3338.5|3338|3334|3333|10265
1599483000000|2020-09-07 12:50:00|3339|3337|3338.5|3337.5|3339|3338.5|3336.5|3336|12604
1599483300000|2020-09-07 12:55:00|3338|3337|3339|3338|3340|3339.5|3338|3337|14319
1599483600000|2020-09-07 13:00:00|3338.5|3337.5|3336|3335|3341|3340|3333.5|3332.5|19686
1599483900000|2020-09-07 13:05:00|3335.5|3335.5|3337.5|3336.5|3340.5|3339.5|3335.5|3335.5|13436
1599484200000|2020-09-07 13:10:00|3338|3337|3335|3334.5|3338|3337.5|3333.5|3332.5|12612
1599484500000|2020-09-07 13:15:00|3335.5|3335|3335.5|3335|3337|3336.5|3334.5|3334|14152
1599484800000|2020-09-07 13:20:00|3335|3334.5|3337.5|3336.5|3337.5|3337|3333.5|3333|15969
1599485100000|2020-09-07 13:25:00|3337|3337|3343|3342|3343|3342|3336|3335.5|10130
1599485400000|2020-09-07 13:30:00|3343.5|3342.5|3345|3344.5|3345.5|3345|3341|3340.5|20519
1599485700000|2020-09-07 13:35:00|3345.5|3345|3347|3346|3349.5|3348.5|3343.5|3343|61929
1599486000000|2020-09-07 13:40:00|3347.5|3346.5|3347.5|3347|3348.5|3347.5|3345.5|3345|19829
1599486300000|2020-09-07 13:45:00|3348|3347.5|3348|3347|3352.5|3351.5|3347.5|3347|36779
1599486600000|2020-09-07 13:50:00|3348.5|3347.5|3351|3350|3351.5|3350.5|3345.5|3345|19193
1599486900000|2020-09-07 13:55:00|3350.5|3349.5|3348|3347|3352.5|3352|3347|3346|14205
1599487200000|2020-09-07 14:00:00|3347.5|3346.5|3354.5|3354|3355|3354.5|3347|3346.5|25651
1599487500000|2020-09-07 14:05:00|3355|3353.5|3359|3358|3359.5|3358.5|3352.5|3352|22645
1599487800000|2020-09-07 14:10:00|3358.5|3357.5|3354.5|3353|3361|3360|3353|3352|30771
1599488100000|2020-09-07 14:15:00|3354|3353.5|3354.5|3354|3355|3354|3351|3350|11501
1599488400000|2020-09-07 14:20:00|3355|3353.5|3353.5|3353|3358.5|3358|3353|3352.5|37235
1599488700000|2020-09-07 14:25:00|3354|3353.5|3358|3357|3359.5|3359|3353.5|3353|30171
1599489000000|2020-09-07 14:30:00|3358.5|3357.5|3361.5|3360.5|3362|3361.5|3356|3355|45780
1599489300000|2020-09-07 14:35:00|3362|3361|3360.5|3359.5|3362|3361.5|3358.5|3358|15979
1599489600000|2020-09-07 14:40:00|3360|3360|3359.5|3358.5|3360.5|3360|3358|3357|9852
1599489900000|2020-09-07 14:45:00|3360|3359|3357.5|3357|3360.5|3360|3357|3356.5|15906
1599490200000|2020-09-07 14:50:00|3358|3357.5|3357|3356.5|3359|3358.5|3355.5|3355|27597
1599490500000|2020-09-07 14:55:00|3356.5|3356|3357.5|3356.5|3359|3358.5|3355|3354.5|21896
1599490800000|2020-09-07 15:00:00|3358|3357|3359|3358.5|3362|3361|3357.5|3357|57312
1599491100000|2020-09-07 15:05:00|3359.5|3359|3357.5|3356.5|3361.5|3361|3356.5|3356|27854
1599491400000|2020-09-07 15:10:00|3358|3357|3364.5|3364|3365|3364.5|3356.5|3356|60385
1599491700000|2020-09-07 15:15:00|3364|3363.5|3366.5|3366|3368|3367.5|3362.5|3361.5|84095
1599492000000|2020-09-07 15:20:00|3367|3366.5|3369|3368.5|3370|3369.5|3367|3366.5|60263
1599492300000|2020-09-07 15:25:00|3368.5|3368|3356|3355|3369|3368.5|3356|3355|76673
1599548400000|2020-09-08 07:00:00|3379|3273.5|3347.5|3346|3379|3355|3340|3273.5|25375
1599548700000|2020-09-08 07:05:00|3348|3345|3344.5|3342.5|3359|3358|3340|3337|37038
1599549000000|2020-09-08 07:10:00|3345|3343|3361.5|3361|3362|3361.5|3342.5|3341.5|53799
1599549300000|2020-09-08 07:15:00|3362|3360.5|3355|3354|3365|3364|3349.5|3348|50312
1599549600000|2020-09-08 07:20:00|3354.5|3353.5|3350.5|3349|3355.5|3354.5|3342.5|3342|64292
1599549900000|2020-09-08 07:25:00|3350|3348.5|3356|3355.5|3356.5|3355.5|3348.5|3347.5|66686
1599550200000|2020-09-08 07:30:00|3355.5|3355|3356.5|3355|3363.5|3362.5|3352.5|3351.5|51589
1599550500000|2020-09-08 07:35:00|3356|3354.5|3350.5|3349.5|3356|3355|3344|3343.5|61888
1599550800000|2020-09-08 07:40:00|3350|3349|3350.5|3349.5|3354.5|3354|3348.5|3347.5|22826
1599551100000|2020-09-08 07:45:00|3350|3349|3350|3348.5|3355.5|3354.5|3349|3348.5|58661
1599551400000|2020-09-08 07:50:00|3349.5|3349|3350.5|3349.5|3353.5|3353|3345.5|3345|21828
1599551700000|2020-09-08 07:55:00|3351|3350|3347|3346|3351.5|3350.5|3344|3343|33493
1599552000000|2020-09-08 08:00:00|3346.5|3346.5|3343.5|3342.5|3348|3347.5|3339|3338|41368
1599552300000|2020-09-08 08:05:00|3343|3342|3345.5|3344.5|3347|3346.5|3340|3339|44258
1599552600000|2020-09-08 08:10:00|3345|3344|3329.5|3328|3345.5|3344|3328.5|3327.5|57359
1599552900000|2020-09-08 08:15:00|3329|3328.5|3322.5|3322|3331|3330.5|3320.5|3320|57475
1599553200000|2020-09-08 08:20:00|3323|3321.5|3313|3312|3323|3322.5|3313|3312|26115
1599553500000|2020-09-08 08:25:00|3312.5|3312.5|3321|3320|3322.5|3322|3312|3311.5|84115
1599553800000|2020-09-08 08:30:00|3321.5|3320.5|3320.5|3320|3323.5|3323|3318|3317|40896
1599554100000|2020-09-08 08:35:00|3320|3319.5|3325.5|3324.5|3327|3326|3314.5|3313.5|44117
1599554400000|2020-09-08 08:40:00|3325|3324|3314.5|3314|3325|3324|3313.5|3312.5|44121
1599554700000|2020-09-08 08:45:00|3314|3313.5|3311.5|3310.5|3314|3313.5|3306|3305|38333
1599555000000|2020-09-08 08:50:00|3311|3310|3309.5|3309|3311|3310.5|3306|3305|28568
1599555300000|2020-09-08 08:55:00|3309|3308|3313.5|3313|3315.5|3314.5|3306|3305|85284
1599555600000|2020-09-08 09:00:00|3313|3312.5|3315|3313.5|3316.5|3316|3308.5|3307.5|34236
1599555900000|2020-09-08 09:05:00|3314.5|3314|3306|3305.5|3314.5|3314|3305|3304|29654
1599556200000|2020-09-08 09:10:00|3306.5|3305|3303|3302|3306.5|3305.5|3299.5|3299|63509
1599556500000|2020-09-08 09:15:00|3302.5|3302.5|3309.5|3308.5|3309.5|3308.5|3301|3300.5|57700
1599556800000|2020-09-08 09:20:00|3310|3309|3302.5|3302|3310|3309.5|3302.5|3302|11851
1599557100000|2020-09-08 09:25:00|3303|3302.5|3305.5|3304.5|3307|3306.5|3300|3299.5|47843
1599557400000|2020-09-08 09:30:00|3305|3304|3301|3300|3306.5|3305.5|3300|3299.5|33545
1599557700000|2020-09-08 09:35:00|3301.5|3300.5|3308.5|3307|3308.5|3307.5|3299.5|3299|21284
1599558000000|2020-09-08 09:40:00|3308|3306.5|3298.5|3297.5|3308|3306.5|3298|3297|58136
1599558300000|2020-09-08 09:45:00|3298|3297|3301.5|3300.5|3303|3302|3298|3297|33436
1599558600000|2020-09-08 09:50:00|3301|3300|3299|3298|3303|3302|3298.5|3297.5|37483
1599558900000|2020-09-08 09:55:00|3299.5|3298.5|3301.5|3300.5|3303.5|3303|3299|3298|90899
1599559200000|2020-09-08 10:00:00|3301|3300|3300.5|3299.5|3303|3302.5|3299|3298.5|69544
1599559500000|2020-09-08 10:05:00|3301|3300|3301|3300|3307.5|3306.5|3299.5|3298.5|23182
1599559800000|2020-09-08 10:10:00|3300.5|3299.5|3302|3301|3302.5|3302|3298.5|3298|14805
1599560100000|2020-09-08 10:15:00|3301.5|3300.5|3300.5|3299.5|3306.5|3305.5|3299|3298.5|39241
1599560400000|2020-09-08 10:20:00|3301|3300|3300|3299|3304|3303|3299.5|3298.5|21948
1599560700000|2020-09-08 10:25:00|3299.5|3298.5|3297.5|3296.5|3300.5|3299.5|3297|3296|92558
1599561000000|2020-09-08 10:30:00|3297|3297|3299.5|3298.5|3301.5|3300.5|3297|3296.5|33193
1599561300000|2020-09-08 10:35:00|3299|3299|3298.5|3297.5|3301.5|3301|3296.5|3296|32654
1599561600000|2020-09-08 10:40:00|3298|3297|3300.5|3299|3302|3301|3297.5|3297|37732
1599561900000|2020-09-08 10:45:00|3300|3299.5|3296.5|3296|3301|3300|3295.5|3295|47761
1599562200000|2020-09-08 10:50:00|3297|3296.5|3295.5|3294.5|3299.5|3298|3295|3294|73538
1599562500000|2020-09-08 10:55:00|3296|3295|3298.5|3297|3299|3298|3295|3294.5|20330
1599562800000|2020-09-08 11:00:00|3298|3297.5|3302|3301.5|3302.5|3301.5|3297|3296|12576
1599563100000|2020-09-08 11:05:00|3302.5|3302|3298|3297|3303.5|3302.5|3297|3296|26923
1599563400000|2020-09-08 11:10:00|3297.5|3296.5|3298|3297|3301|3300.5|3296.5|3296|16689
1599563700000|2020-09-08 11:15:00|3297.5|3296.5|3291.5|3290.5|3298.5|3297.5|3290.5|3290|26266
1599564000000|2020-09-08 11:20:00|3292|3291|3290|3289.5|3293|3292|3289.5|3288.5|43896
1599564300000|2020-09-08 11:25:00|3290.5|3290|3294.5|3293.5|3295|3294.5|3289.5|3289|44960
1599564600000|2020-09-08 11:30:00|3294|3293|3289|3288|3294.5|3293.5|3287|3286.5|36193
1599564900000|2020-09-08 11:35:00|3288.5|3287.5|3280|3279|3288.5|3287.5|3279|3278.5|87747
1599565200000|2020-09-08 11:40:00|3279.5|3278.5|3275|3274|3280.5|3280|3274.5|3274|26912
1599565500000|2020-09-08 11:45:00|3274|3273.5|3275.5|3274.5|3278.5|3277.5|3272|3271|52720
1599565800000|2020-09-08 11:50:00|3275|3274|3275|3274|3277.5|3276.5|3273.5|3273|65589
1599566100000|2020-09-08 11:55:00|3274.5|3273.5|3283|3282|3284|3283.5|3273.5|3273|35760
1599566400000|2020-09-08 12:00:00|3282.5|3281.5|3280|3279.5|3286|3285|3280|3279.5|65738
1599566700000|2020-09-08 12:05:00|3280.5|3279|3281|3280|3283|3282.5|3279|3278.5|15025
1599567000000|2020-09-08 12:10:00|3280.5|3279.5|3272|3271|3281|3280|3270|3269.5|57275
1599567300000|2020-09-08 12:15:00|3271.5|3270.5|3270|3269|3275|3274|3268.5|3268|18407
1599567600000|2020-09-08 12:20:00|3270.5|3269.5|3270|3269|3272.5|3272|3267|3266.5|49761
1599567900000|2020-09-08 12:25:00|3269.5|3268.5|3263.5|3262|3269.5|3268.5|3262.5|3262|47845
1599568200000|2020-09-08 12:30:00|3263|3262.5|3267|3266.5|3269.5|3269|3261.5|3261|71705
1599568500000|2020-09-08 12:35:00|3267.5|3267|3254|3253|3268|3267.5|3253.5|3253|62250
1599568800000|2020-09-08 12:40:00|3253.5|3252.5|3254|3253|3260|3259.5|3253|3252|46963
1599569100000|2020-09-08 12:45:00|3253.5|3252.5|3255.5|3255|3263.5|3262|3253|3252|35285
1599569400000|2020-09-08 12:50:00|3256|3255.5|3256.5|3255.5|3259.5|3258.5|3254.5|3253.5|37886
1599569700000|2020-09-08 12:55:00|3257|3256|3260|3259|3262.5|3261.5|3255.5|3255|58889
1599570000000|2020-09-08 13:00:00|3259.5|3258.5|3257|3256|3261.5|3260.5|3255.5|3255|87630
1599570300000|2020-09-08 13:05:00|3256.5|3255.5|3262.5|3262|3263.5|3263|3255|3254.5|24974
1599570600000|2020-09-08 13:10:00|3262|3261.5|3254.5|3254|3264.5|3264|3254.5|3254|73649
1599570900000|2020-09-08 13:15:00|3255|3253.5|3253.5|3253|3257|3256|3252.5|3252|59237
1599571200000|2020-09-08 13:20:00|3254|3253.5|3255.5|3254.5|3256|3255.5|3253|3252.5|40289
1599571500000|2020-09-08 13:25:00|3256|3255|3254.5|3253.5|3257|3256.5|3254|3253.5|72559
1599571800000|2020-09-08 13:30:00|3254|3253|3240.5|3240|3262.5|3262|3240.5|3240|172061
1599572100000|2020-09-08 13:35:00|3241|3240.5|3241.5|3240.5|3248|3247.5|3238.5|3238|76188
1599572400000|2020-09-08 13:40:00|3241|3240|3235|3234|3243.5|3242.5|3232|3231.5|141456
1599572700000|2020-09-08 13:45:00|3234.5|3233.5|3229.5|3228.5|3242.5|3241.5|3228|3227.5|178288
1599573000000|2020-09-08 13:50:00|3229|3228|3225|3224|3233|3232|3223.5|3223|89245
1599573300000|2020-09-08 13:55:00|3224.5|3224.5|3236|3234.5|3238.5|3238|3221.5|3221|128275
1599573600000|2020-09-08 14:00:00|3235.5|3235|3208.5|3208|3236|3235|3207|3206|159657
1599573900000|2020-09-08 14:05:00|3209|3207.5|3210|3209|3213.5|3212.5|3202.5|3201.5|113022
1599574200000|2020-09-08 14:10:00|3210.5|3209.5|3220.5|3219.5|3226|3225|3206.5|3205.5|148338
1599574500000|2020-09-08 14:15:00|3220|3219|3216|3214.5|3221|3220.5|3214.5|3214|125732
1599574800000|2020-09-08 14:20:00|3215.5|3214|3226.5|3225.5|3230.5|3230|3215|3214|109588
1599575100000|2020-09-08 14:25:00|3227|3226|3236.5|3235.5|3237|3236|3227|3226|92045
1599575400000|2020-09-08 14:30:00|3236|3235|3235.5|3234.5|3239.5|3239|3232|3231|74770
1599575700000|2020-09-08 14:35:00|3236|3235|3234|3233.5|3237|3236|3230|3229.5|91808
1599576000000|2020-09-08 14:40:00|3234.5|3234|3218.5|3217.5|3236|3235|3218|3217|87774
1599576300000|2020-09-08 14:45:00|3218|3217|3209|3208.5|3218.5|3218|3208.5|3208|130399
1599576600000|2020-09-08 14:50:00|3208.5|3208|3208.5|3208|3214|3213|3204.5|3204|119690
1599576900000|2020-09-08 14:55:00|3209.5|3208.5|3206.5|3205.5|3212.5|3211.5|3205.5|3205|137638
1599577200000|2020-09-08 15:00:00|3207|3205|3214|3213|3215.5|3214.5|3204.5|3204|134386
1599577500000|2020-09-08 15:05:00|3213.5|3212.5|3220|3219.5|3221.5|3220|3211.5|3211|72084
1599577800000|2020-09-08 15:10:00|3220.5|3220|3223.5|3223|3228.5|3227.5|3217|3216.5|108756
1599578100000|2020-09-08 15:15:00|3224|3222.5|3231.5|3231|3233|3232.5|3223|3222.5|119432
1599578400000|2020-09-08 15:20:00|3232|3231.5|3228.5|3227.5|3232.5|3232|3223.5|3223|187275
1599578700000|2020-09-08 15:25:00|3229|3228|3230|3228|3232.5|3232|3224.5|3224|127081
1599634800000|2020-09-09 07:00:00|3391|3206|3250|3248|3391|3263.5|3244.5|3206|93251
1599635100000|2020-09-09 07:05:00|3250.5|3248.5|3259.5|3258.5|3262.5|3261.5|3244|3242|119306
1599635400000|2020-09-09 07:10:00|3260|3259|3278.5|3277.5|3284|3283|3260|3259|75461
1599635700000|2020-09-09 07:15:00|3278|3277|3274|3272.5|3286.5|3285.5|3273|3272|111552
1599636000000|2020-09-09 07:20:00|3273.5|3273|3276|3275|3281|3280.5|3267|3266|154703
1599636300000|2020-09-09 07:25:00|3275.5|3274|3260|3258.5|3276|3274.5|3255.5|3254.5|45556
1599636600000|2020-09-09 07:30:00|3260.5|3259|3279.5|3278|3280|3278.5|3258|3257.5|50017
1599636900000|2020-09-09 07:35:00|3280|3278.5|3287|3286|3289|3287.5|3276.5|3275|51933
1599637200000|2020-09-09 07:40:00|3287.5|3286.5|3293.5|3292.5|3294|3293|3285.5|3284.5|76855
1599637500000|2020-09-09 07:45:00|3294|3293|3287.5|3286.5|3295|3294|3281|3280.5|70648
1599637800000|2020-09-09 07:50:00|3288|3287|3290.5|3289|3290.5|3290|3277|3275.5|79158
1599638100000|2020-09-09 07:55:00|3291|3289.5|3288|3287|3292.5|3291.5|3285|3284|31116
1599638400000|2020-09-09 08:00:00|3288.5|3287.5|3301|3300|3302|3301.5|3287|3286|72146
1599638700000|2020-09-09 08:05:00|3300.5|3299.5|3306.5|3305.5|3309|3308.5|3300|3298.5|33040
1599639000000|2020-09-09 08:10:00|3306|3305|3304.5|3303.5|3308|3307.5|3302.5|3302|50590
1599639300000|2020-09-09 08:15:00|3305|3304|3303.5|3302.5|3308|3307.5|3302.5|3302|41542
1599639600000|2020-09-09 08:20:00|3304|3303|3299|3298|3305.5|3305|3298|3297.5|42063
1599639900000|2020-09-09 08:25:00|3298.5|3298.5|3293.5|3292.5|3300|3299.5|3290.5|3290|25443
1599640200000|2020-09-09 08:30:00|3294|3293|3289.5|3288.5|3297.5|3296.5|3289|3288|48098
1599640500000|2020-09-09 08:35:00|3290|3289|3287|3286|3292.5|3292|3287|3286|48147
1599640800000|2020-09-09 08:40:00|3286.5|3285.5|3281.5|3280.5|3291|3290|3280.5|3279.5|15003
1599641100000|2020-09-09 08:45:00|3281|3280|3291.5|3290.5|3291.5|3290.5|3280|3279|18223
1599641400000|2020-09-09 08:50:00|3291|3290|3286.5|3285.5|3293|3292|3286|3285|26766
1599641700000|2020-09-09 08:55:00|3286|3286|3283|3282|3289|3288|3280.5|3280|21571
1599642000000|2020-09-09 09:00:00|3282.5|3281.5|3270|3268.5|3283.5|3283|3268.5|3267.5|38873
1599642300000|2020-09-09 09:05:00|3269.5|3269|3278.5|3278|3281|3280|3269.5|3269|78972
1599642600000|2020-09-09 09:10:00|3278|3277.5|3285.5|3285|3286.5|3285.5|3278|3277.5|18201
1599642900000|2020-09-09 09:15:00|3286|3285.5|3288|3287.5|3288|3287.5|3282.5|3282|28620
1599643200000|2020-09-09 09:20:00|3288.5|3288|3292|3291.5|3293.5|3292.5|3287|3286.5|22883
1599643500000|2020-09-09 09:25:00|3291.5|3291|3293|3292|3294.5|3294|3290.5|3290|28359
1599643800000|2020-09-09 09:30:00|3293.5|3292.5|3295.5|3294.5|3296.5|3296|3291|3290|35344
1599644100000|2020-09-09 09:35:00|3295|3294|3297|3296.5|3299|3298.5|3293.5|3293|28048
1599644400000|2020-09-09 09:40:00|3296.5|3296|3296.5|3296|3298.5|3297.5|3294.5|3293.5|29479
1599644700000|2020-09-09 09:45:00|3297|3296.5|3298|3297|3299.5|3298.5|3295.5|3295|16973
1599645000000|2020-09-09 09:50:00|3297.5|3297.5|3297|3296|3298|3297.5|3295|3294|23130
1599645300000|2020-09-09 09:55:00|3296.5|3295.5|3301|3300|3305|3304.5|3295|3294.5|39881
1599645600000|2020-09-09 10:00:00|3300.5|3299.5|3299.5|3298.5|3305|3304|3298.5|3298|28980
1599645900000|2020-09-09 10:05:00|3299|3299|3300.5|3299.5|3301|3300.5|3296.5|3295.5|19031
1599646200000|2020-09-09 10:10:00|3300|3300|3296|3295|3301.5|3300.5|3295.5|3295|24098
1599646500000|2020-09-09 10:15:00|3295.5|3294.5|3297|3295.5|3297|3296|3291.5|3291|16947
1599646800000|2020-09-09 10:20:00|3296.5|3296|3299|3298|3299.5|3298.5|3292|3291|28943
1599647100000|2020-09-09 10:25:00|3298.5|3297|3299.5|3298.5|3300|3299.5|3296.5|3295.5|18909
1599647400000|2020-09-09 10:30:00|3300|3299|3298|3297.5|3302.5|3301.5|3297|3296.5|27965
1599647700000|2020-09-09 10:35:00|3298.5|3298|3292|3291.5|3299|3298|3290|3289|17279
1599648000000|2020-09-09 10:40:00|3292.5|3292|3296|3295|3296|3295.5|3291.5|3290.5|12342
1599648300000|2020-09-09 10:45:00|3295.5|3295.5|3295.5|3295|3297|3296|3294|3293|9864
1599648600000|2020-09-09 10:50:00|3295|3294.5|3294|3293.5|3298|3297|3291.5|3291|21538
1599648900000|2020-09-09 10:55:00|3294.5|3294|3297.5|3296.5|3298.5|3298|3294.5|3294|26688
1599649200000|2020-09-09 11:00:00|3297|3297|3296.5|3295.5|3298|3297|3293.5|3292.5|27743
1599649500000|2020-09-09 11:05:00|3296|3295|3293.5|3292.5|3296.5|3295.5|3288|3287|16962
1599649800000|2020-09-09 11:10:00|3293|3292|3290|3289.5|3295|3294.5|3287.5|3287|24917
1599650100000|2020-09-09 11:15:00|3290.5|3290|3297.5|3296.5|3298|3297|3289.5|3288.5|26897
1599650400000|2020-09-09 11:20:00|3298|3297|3299|3298.5|3301|3300.5|3297.5|3296.5|26302
1599650700000|2020-09-09 11:25:00|3298.5|3298|3299.5|3299|3302.5|3302|3298|3297|51031
1599651000000|2020-09-09 11:30:00|3300|3299.5|3301.5|3301|3302.5|3302|3297.5|3297|44488
1599651300000|2020-09-09 11:35:00|3302|3300.5|3305|3304|3306|3305.5|3301.5|3300.5|25630
1599651600000|2020-09-09 11:40:00|3304.5|3303.5|3305.5|3305|3306.5|3306|3301|3300|41406
1599651900000|2020-09-09 11:45:00|3306|3305.5|3307.5|3306.5|3308|3307.5|3304|3303|26819
1599652200000|2020-09-09 11:50:00|3308|3307|3312|3311|3312|3311.5|3307.5|3307|57187
1599652500000|2020-09-09 11:55:00|3311.5|3310.5|3312|3311.5|3313|3312|3309.5|3308.5|30219
1599652800000|2020-09-09 12:00:00|3311.5|3311|3316|3315|3316.5|3316|3309|3308.5|55602
1599653100000|2020-09-09 12:05:00|3315.5|3314.5|3312.5|3312|3316|3315.5|3308.5|3308|34941
1599653400000|2020-09-09 12:10:00|3313|3312.5|3311|3310.5|3313.5|3313|3309.5|3309|91655
1599653700000|2020-09-09 12:15:00|3310.5|3310|3303.5|3302.5|3312|3311.5|3303|3302.5|47980
1599654000000|2020-09-09 12:20:00|3303|3303|3300|3299|3304|3303.5|3299|3298|20917
1599654300000|2020-09-09 12:25:00|3299.5|3298.5|3306.5|3305|3309|3308|3299.5|3298.5|43953
1599654600000|2020-09-09 12:30:00|3306|3305.5|3306.5|3306|3308|3307|3303.5|3303|38651
1599654900000|2020-09-09 12:35:00|3307|3306.5|3311.5|3311|3312.5|3312|3306|3305.5|39876
1599655200000|2020-09-09 12:40:00|3311|3310.5|3309.5|3308.5|3311.5|3311|3305.5|3305|34046
1599655500000|2020-09-09 12:45:00|3310|3309|3311|3310.5|3312.5|3312|3307.5|3306.5|37511
1599655800000|2020-09-09 12:50:00|3311.5|3311|3302.5|3302|3312|3311|3301|3300.5|30328
1599656100000|2020-09-09 12:55:00|3302|3301.5|3302|3301|3302|3301.5|3298.5|3298|35730
1599656400000|2020-09-09 13:00:00|3301.5|3300.5|3301.5|3300.5|3303.5|3302.5|3299|3298.5|34872
1599656700000|2020-09-09 13:05:00|3302|3301|3303|3302|3304.5|3303.5|3298|3297.5|46417
1599657000000|2020-09-09 13:10:00|3303.5|3302.5|3304.5|3303.5|3307|3306.5|3301.5|3301|38703
1599657300000|2020-09-09 13:15:00|3304|3304|3302.5|3301.5|3306|3305.5|3301.5|3301|18923
1599657600000|2020-09-09 13:20:00|3302|3301|3301|3300.5|3304|3303.5|3300|3299|32005
1599657900000|2020-09-09 13:25:00|3300.5|3300|3292|3291.5|3300.5|3300|3291.5|3290.5|61916
1599658200000|2020-09-09 13:30:00|3292.5|3292|3285.5|3285|3292.5|3292|3281.5|3280.5|91975
1599658500000|2020-09-09 13:35:00|3286|3284.5|3295|3293.5|3297.5|3296.5|3284|3283|70186
1599658800000|2020-09-09 13:40:00|3294.5|3293|3297|3296.5|3299|3298|3291.5|3291|53385
1599659100000|2020-09-09 13:45:00|3298|3297|3300|3299.5|3301.5|3300|3292.5|3292|54487
1599659400000|2020-09-09 13:50:00|3300.5|3300|3307|3306.5|3309.5|3308.5|3300.5|3300|66245
1599659700000|2020-09-09 13:55:00|3306.5|3306|3313.5|3312.5|3313.5|3313|3300.5|3299.5|60926
1599660000000|2020-09-09 14:00:00|3313|3313|3309|3308|3316|3315.5|3308.5|3307.5|70289
1599660300000|2020-09-09 14:05:00|3308.5|3308.5|3298|3297|3310|3309.5|3297|3296.5|41270
1599660600000|2020-09-09 14:10:00|3298.5|3297.5|3297.5|3296.5|3305.5|3304.5|3297|3296.5|65331
1599660900000|2020-09-09 14:15:00|3298|3297|3300|3299|3304.5|3303.5|3298|3297|109078
1599661200000|2020-09-09 14:20:00|3299.5|3299.5|3300|3299.5|3303.5|3303|3298.5|3297.5|80989
1599661500000|2020-09-09 14:25:00|3300.5|3300|3283.5|3283|3302|3301.5|3283.5|3283|84414
1599661800000|2020-09-09 14:30:00|3284|3283.5|3281.5|3280.5|3289.5|3289|3281|3280|89026
1599662100000|2020-09-09 14:35:00|3282|3281|3281|3280|3284|3283.5|3280.5|3280|59127
1599662400000|2020-09-09 14:40:00|3281.5|3280.5|3279|3278|3285|3284.5|3277|3276.5|86503
1599662700000|2020-09-09 14:45:00|3279.5|3278.5|3283|3282.5|3283.5|3282.5|3275.5|3275|96293
1599663000000|2020-09-09 14:50:00|3282.5|3282|3279|3278.5|3287|3286.5|3279|3278|177171
1599663300000|2020-09-09 14:55:00|3279.5|3279|3281.5|3280.5|3281.5|3281|3271.5|3271|103724
1599663600000|2020-09-09 15:00:00|3282|3281|3286.5|3286|3287|3286.5|3280.5|3279.5|152112
1599663900000|2020-09-09 15:05:00|3287|3286.5|3281.5|3281|3288.5|3288|3279.5|3279|94276
1599664200000|2020-09-09 15:10:00|3282|3281.5|3284|3283.5|3289|3288.5|3278.5|3278|70896
1599664500000|2020-09-09 15:15:00|3284.5|3284|3279|3278.5|3284.5|3284|3276.5|3276|75270
1599664800000|2020-09-09 15:20:00|3278.5|3278|3284|3283.5|3286.5|3285.5|3277|3276.5|163746
1599665100000|2020-09-09 15:25:00|3283.5|3283|3288|3286.5|3292|3291.5|3282.5|3282|138444
1599721200000|2020-09-10 07:00:00|3315.5|3251.5|3270|3268|3315.5|3275.5|3260|3251.5|59431
1599721500000|2020-09-10 07:05:00|3270.5|3268.5|3272.5|3271.5|3275.5|3274.5|3263|3260.5|96301
1599721800000|2020-09-10 07:10:00|3272|3271|3266|3264.5|3274|3273|3260|3259.5|70005
1599722100000|2020-09-10 07:15:00|3265.5|3265|3263.5|3262.5|3267|3265.5|3256.5|3256|48816
1599722400000|2020-09-10 07:20:00|3263|3262|3263.5|3262|3265|3264|3259|3258.5|83206
1599722700000|2020-09-10 07:25:00|3264|3261.5|3265|3263.5|3268|3267.5|3262|3261.5|43293
1599723000000|2020-09-10 07:30:00|3264.5|3263|3265.5|3264.5|3276|3275.5|3262.5|3261.5|69984
1599723300000|2020-09-10 07:35:00|3265|3265|3272|3271|3272.5|3272|3265|3264.5|31144
1599723600000|2020-09-10 07:40:00|3271|3270.5|3260.5|3260|3271|3270.5|3260|3259.5|78643
1599723900000|2020-09-10 07:45:00|3260|3259.5|3260|3259.5|3270|3269|3258.5|3258|54539
1599724200000|2020-09-10 07:50:00|3260.5|3259|3252|3251|3261.5|3260.5|3250.5|3250|58662
1599724500000|2020-09-10 07:55:00|3251.5|3250.5|3258|3257|3259|3258|3250.5|3250|21455
1599724800000|2020-09-10 08:00:00|3257.5|3256.5|3255.5|3255|3258|3256.5|3250|3249.5|40472
1599725100000|2020-09-10 08:05:00|3256|3255.5|3257.5|3256.5|3260.5|3259.5|3253.5|3252.5|37074
1599725400000|2020-09-10 08:10:00|3258|3257|3258|3257|3261|3260.5|3256|3255.5|31271
1599725700000|2020-09-10 08:15:00|3257.5|3256.5|3249|3248|3258|3256.5|3247.5|3247|25364
1599726000000|2020-09-10 08:20:00|3248.5|3247.5|3243.5|3243|3248.5|3247.5|3243|3242.5|31594
1599726300000|2020-09-10 08:25:00|3244|3243.5|3249.5|3248.5|3253.5|3253|3242.5|3241.5|26652
1599726600000|2020-09-10 08:30:00|3249|3248|3243.5|3243|3249|3248.5|3243|3242|22613
1599726900000|2020-09-10 08:35:00|3244|3243.5|3243.5|3242.5|3245.5|3245|3243|3242|21883
1599727200000|2020-09-10 08:40:00|3244|3243|3248.5|3247.5|3249.5|3249|3244|3242.5|23946
1599727500000|2020-09-10 08:45:00|3248|3248|3248.5|3248|3252|3251.5|3247|3246|532740
1599727800000|2020-09-10 08:50:00|3248|3247.5|3250|3249|3250.5|3250|3242.5|3242|34187
1599728100000|2020-09-10 08:55:00|3249.5|3249.5|3244|3243.5|3249.5|3249.5|3243.5|3243|24053
1599728400000|2020-09-10 09:00:00|3244.5|3244|3245.5|3245|3247|3246.5|3242.5|3241.5|27486
1599728700000|2020-09-10 09:05:00|3245|3244.5|3257.5|3256.5|3257.5|3256.5|3244|3243.5|34483
1599729000000|2020-09-10 09:10:00|3258|3257|3254|3253|3260|3259|3254|3253|39167
1599729300000|2020-09-10 09:15:00|3253.5|3253.5|3254.5|3253.5|3254.5|3254|3252|3251|18634
1599729600000|2020-09-10 09:20:00|3255|3253|3252.5|3252|3255.5|3254.5|3251.5|3250.5|26678
1599729900000|2020-09-10 09:25:00|3252|3251.5|3252|3251.5|3253.5|3253|3251|3250.5|11075
1599730200000|2020-09-10 09:30:00|3252.5|3251|3256.5|3256|3256.5|3256|3251|3250.5|23855
1599730500000|2020-09-10 09:35:00|3256|3255.5|3258|3257|3259|3258.5|3255|3254|12346
1599730800000|2020-09-10 09:40:00|3257.5|3257.5|3255.5|3255|3259|3258.5|3255.5|3255|11486
1599731100000|2020-09-10 09:45:00|3255|3254.5|3258.5|3258|3259|3258.5|3253|3252|9544
1599731400000|2020-09-10 09:50:00|3259|3258.5|3260.5|3260|3261.5|3261|3255|3254.5|26071
1599731700000|2020-09-10 09:55:00|3261|3260.5|3260.5|3260|3263|3262.5|3260|3259.5|41175
1599732000000|2020-09-10 10:00:00|3260|3259.5|3259.5|3258.5|3263|3262|3257.5|3257|23851
1599732300000|2020-09-10 10:05:00|3260|3259|3263|3262.5|3263.5|3263|3259|3258.5|17665
1599732600000|2020-09-10 10:10:00|3262.5|3262|3262|3261.5|3264.5|3264|3260|3259.5|14280
1599732900000|2020-09-10 10:15:00|3262.5|3262|3259.5|3259|3265|3264|3259.5|3259|9817
1599733200000|2020-09-10 10:20:00|3260|3259.5|3259.5|3259|3261.5|3260|3257.5|3257|9482
1599733500000|2020-09-10 10:25:00|3260|3259.5|3262.5|3262|3263.5|3263|3259|3258.5|22322
1599733800000|2020-09-10 10:30:00|3262|3261.5|3262|3261.5|3264.5|3263.5|3261|3260.5|18387
1599734100000|2020-09-10 10:35:00|3262.5|3262|3259|3258|3263|3262.5|3257.5|3257|61913
1599734400000|2020-09-10 10:40:00|3258.5|3257.5|3254|3253|3261|3260|3254|3253|35282
1599734700000|2020-09-10 10:45:00|3253.5|3252.5|3253.5|3253|3254|3253.5|3250|3249.5|10621
1599735000000|2020-09-10 10:50:00|3254|3253.5|3256|3255.5|3258|3257|3251.5|3251|24075
1599735300000|2020-09-10 10:55:00|3255.5|3255|3254|3253.5|3258|3257.5|3253|3252|9375
1599735600000|2020-09-10 11:00:00|3254.5|3254|3262|3261.5|3262.5|3262|3254|3253|26291
1599735900000|2020-09-10 11:05:00|3262.5|3261|3263|3262.5|3266|3265.5|3262|3261|13217
1599736200000|2020-09-10 11:10:00|3263.5|3263|3267|3266.5|3269.5|3269|3263.5|3263|31461
1599736500000|2020-09-10 11:15:00|3266.5|3266|3266.5|3265.5|3267|3266|3262.5|3262|16939
1599736800000|2020-09-10 11:20:00|3266|3265|3268.5|3267.5|3270|3269.5|3265.5|3265|13831
1599737100000|2020-09-10 11:25:00|3269|3268|3274|3272.5|3274.5|3274|3268.5|3267.5|27138
1599737400000|2020-09-10 11:30:00|3273.5|3273|3272.5|3271.5|3273.5|3273|3268|3267.5|21981
1599737700000|2020-09-10 11:35:00|3272|3271|3269.5|3268.5|3272.5|3271.5|3269|3268.5|11948
1599738000000|2020-09-10 11:40:00|3268.5|3269|3269|3268.5|3272|3271.5|3268|3267.5|23152
1599738300000|2020-09-10 11:45:00|3269.5|3269|3272|3271.5|3272|3271.5|3267.5|3267|18213
1599738600000|2020-09-10 11:50:00|3271.5|3271|3273|3272.5|3275|3274.5|3271|3270.5|17355
1599738900000|2020-09-10 11:55:00|3273.5|3273|3274.5|3273.5|3276|3275.5|3273|3272.5|13659
1599739200000|2020-09-10 12:00:00|3275|3274|3279.5|3278.5|3280|3279|3274|3273.5|16714
1599739500000|2020-09-10 12:05:00|3280|3279|3277.5|3277|3283.5|3283|3277|3276.5|17932
1599739800000|2020-09-10 12:10:00|3277|3276.5|3278|3277.5|3279|3278.5|3275|3274.5|24435
1599740100000|2020-09-10 12:15:00|3277.5|3277|3278|3277.5|3280|3279|3274.5|3274|16889
1599740400000|2020-09-10 12:20:00|3277.5|3277|3286|3285.5|3286|3285.5|3277.5|3276.5|17329
1599740700000|2020-09-10 12:25:00|3286.5|3286|3280|3279|3286.5|3286|3279.5|3279|19325
1599741000000|2020-09-10 12:30:00|3279.5|3278.5|3268|3267.5|3280.5|3280|3265.5|3265|75931
1599741300000|2020-09-10 12:35:00|3268.5|3267|3275.5|3274.5|3276|3275|3266|3265|32811
1599741600000|2020-09-10 12:40:00|3275|3274|3281|3279.5|3281.5|3280.5|3274.5|3274|33481
1599741900000|2020-09-10 12:45:00|3280.5|3280|3286.5|3286|3287|3286.5|3278|3277.5|27835
1599742200000|2020-09-10 12:50:00|3287|3286.5|3281|3279.5|3287|3286.5|3280.5|3279.5|32497
1599742500000|2020-09-10 12:55:00|3280.5|3280|3279.5|3278.5|3280.5|3280|3276.5|3275.5|17689
1599742800000|2020-09-10 13:00:00|3280|3279|3277|3276.5|3280|3279|3276.5|3276|13984
1599743100000|2020-09-10 13:05:00|3276.5|3276|3287.5|3286|3289.5|3288.5|3276.5|3276|37140
1599743400000|2020-09-10 13:10:00|3287|3285.5|3279|3278|3287|3286|3278.5|3277.5|24710
1599743700000|2020-09-10 13:15:00|3279.5|3278.5|3289|3288|3289.5|3288.5|3279.5|3278|16707
1599744000000|2020-09-10 13:20:00|3288.5|3287.5|3297.5|3297|3298.5|3298|3288|3287.5|58073
1599744300000|2020-09-10 13:25:00|3297|3296.5|3296|3295.5|3298.5|3297.5|3294|3293.5|34818
1599744600000|2020-09-10 13:30:00|3295.5|3294.5|3302.5|3301.5|3303.5|3302|3288.5|3287.5|138364
1599744900000|2020-09-10 13:35:00|3302|3301|3299|3298.5|3304.5|3304|3293.5|3293|64757
1599745200000|2020-09-10 13:40:00|3299.5|3299|3303.5|3302.5|3306|3305|3298|3297.5|48063
1599745500000|2020-09-10 13:45:00|3304|3303|3295|3294.5|3304.5|3303.5|3295|3294.5|97153
1599745800000|2020-09-10 13:50:00|3295.5|3295|3296|3295|3298|3297.5|3290|3289.5|46620
1599746100000|2020-09-10 13:55:00|3295.5|3294.5|3286|3285.5|3300|3299.5|3284.5|3284|66815
1599746400000|2020-09-10 14:00:00|3287|3285|3290|3289.5|3290.5|3290|3286|3284.5|34205
1599746700000|2020-09-10 14:05:00|3289.5|3289|3274|3273.5|3290|3289.5|3273.5|3273|63602
1599747000000|2020-09-10 14:10:00|3274.5|3274|3274|3273|3278|3277.5|3269|3267.5|60278
1599747300000|2020-09-10 14:15:00|3274.5|3273.5|3284|3283|3284.5|3283|3271|3270.5|77515
1599747600000|2020-09-10 14:20:00|3284.5|3283.5|3269.5|3268.5|3285|3284.5|3268.5|3268|59152
1599747900000|2020-09-10 14:25:00|3269|3268|3263|3262|3271.5|3270.5|3262.5|3262|53964
1599748200000|2020-09-10 14:30:00|3262.5|3261.5|3261|3260.5|3268|3267.5|3260|3259.5|53630
1599748500000|2020-09-10 14:35:00|3260.5|3260|3262|3261.5|3266|3265.5|3260|3259.5|55439
1599748800000|2020-09-10 14:40:00|3261.5|3261|3262|3261|3268.5|3268|3259|3258.5|51209
1599749100000|2020-09-10 14:45:00|3262.5|3261.5|3261|3260|3263.5|3263|3253.5|3253|113773
1599749400000|2020-09-10 14:50:00|3261.5|3260.5|3269.5|3268.5|3271.5|3270.5|3259|3258.5|50277
1599749700000|2020-09-10 14:55:00|3270|3269|3255|3254|3270|3269|3254|3253|49043
1599750000000|2020-09-10 15:00:00|3254.5|3253.5|3257.5|3257|3265|3264|3253.5|3252.5|107577
1599750300000|2020-09-10 15:05:00|3258|3257.5|3257|3256|3258|3257.5|3253.5|3252.5|51990
1599750600000|2020-09-10 15:10:00|3256.5|3256.5|3267.5|3266|3269.5|3268.5|3252.5|3252|75776
1599750900000|2020-09-10 15:15:00|3267|3266.5|3266|3264.5|3269|3268|3255.5|3255|57685
1599751200000|2020-09-10 15:20:00|3265.5|3265|3268.5|3267.5|3272.5|3272|3265|3264|72700
1599751500000|2020-09-10 15:25:00|3268|3267|3268.5|3267.5|3269|3268.5|3264.5|3264|41502
1599807600000|2020-09-11 07:00:00|3289|3219|3246.5|3244.5|3289|3249|3238|3219|52872
1599807900000|2020-09-11 07:05:00|3245.5|3244|3246.5|3245.5|3258|3256.5|3239.5|3238.5|81190
1599808200000|2020-09-11 07:10:00|3247|3246|3240.5|3239|3248|3246.5|3236.5|3236|72760
1599808500000|2020-09-11 07:15:00|3240|3239.5|3244.5|3243.5|3248|3247|3236.5|3236|61093
1599808800000|2020-09-11 07:20:00|3244|3243|3265|3264|3267|3266.5|3244|3243|95930
1599809100000|2020-09-11 07:25:00|3265.5|3264.5|3257|3256|3267|3266.5|3257|3256|55261
1599809400000|2020-09-11 07:30:00|3257.5|3256.5|3245|3243.5|3259.5|3258.5|3243.5|3243|47389
1599809700000|2020-09-11 07:35:00|3244.5|3244|3238|3237.5|3245|3244.5|3237.5|3237|50686
1599810000000|2020-09-11 07:40:00|3238.5|3238|3235.5|3234.5|3240.5|3239|3229|3228.5|71511
1599810300000|2020-09-11 07:45:00|3236|3235|3233|3232|3238|3237|3230.5|3229.5|64559
1599810600000|2020-09-11 07:50:00|3232.5|3231.5|3238|3237|3239.5|3239|3229.5|3228.5|21879
1599810900000|2020-09-11 07:55:00|3237.5|3236.5|3236.5|3235|3240.5|3240|3234.5|3234|28795
1599811200000|2020-09-11 08:00:00|3236|3234.5|3235|3234.5|3240|3239|3232|3231.5|40783
1599811500000|2020-09-11 08:05:00|3235.5|3235|3239.5|3238.5|3241.5|3241|3232|3231|19931
1599811800000|2020-09-11 08:10:00|3240|3239|3242|3241|3245|3244|3237.5|3237|17870
1599812100000|2020-09-11 08:15:00|3242.5|3241.5|3246.5|3245|3247|3245.5|3240.5|3240|19665
1599812400000|2020-09-11 08:20:00|3247|3245.5|3249|3248|3250.5|3250|3245|3244|15523
1599812700000|2020-09-11 08:25:00|3249.5|3248.5|3246.5|3245|3251.5|3250.5|3242.5|3242|24847
1599813000000|2020-09-11 08:30:00|3246|3245.5|3245.5|3244.5|3249|3248|3243.5|3243|30652
1599813300000|2020-09-11 08:35:00|3245|3244|3244.5|3243.5|3248|3247|3243.5|3243|15415
1599813600000|2020-09-11 08:40:00|3245|3244|3245.5|3245|3249|3248.5|3245|3243.5|22160
1599813900000|2020-09-11 08:45:00|3245|3244.5|3245|3243.5|3247|3246|3240.5|3240|33149
1599814200000|2020-09-11 08:50:00|3245.5|3244|3244.5|3243.5|3246|3245.5|3243|3242.5|16892
1599814500000|2020-09-11 08:55:00|3244|3243|3238|3237|3244.5|3243.5|3235|3234.5|24806
1599814800000|2020-09-11 09:00:00|3238.5|3237.5|3239.5|3238.5|3240|3239|3236.5|3235.5|10417
1599815100000|2020-09-11 09:05:00|3240|3239|3245|3244|3246|3245.5|3240|3238.5|21940
1599815400000|2020-09-11 09:10:00|3244.5|3243.5|3242.5|3241.5|3244.5|3243.5|3241|3240|8840
1599815700000|2020-09-11 09:15:00|3243|3242|3244|3243.5|3245|3244|3241|3240.5|7416
1599816000000|2020-09-11 09:20:00|3243.5|3243|3242|3241|3246|3245.5|3241.5|3241|14064
1599816300000|2020-09-11 09:25:00|3242.5|3241.5|3245|3244|3245|3244.5|3241.5|3241|2519134
1599816600000|2020-09-11 09:30:00|3245.5|3244.5|3242.5|3242|3245.5|3244.5|3240|3239.5|15431
1599816900000|2020-09-11 09:35:00|3243|3242.5|3242|3241|3246|3245|3241.5|3241|10585
1599817200000|2020-09-11 09:40:00|3241|3240.5|3240.5|3239.5|3243.5|3243|3239.5|3238.5|17022
1599817500000|2020-09-11 09:45:00|3241|3240|3242.5|3241.5|3243.5|3242.5|3239.5|3238.5|19945
1599817800000|2020-09-11 09:50:00|3242|3241|3242|3241.5|3244.5|3244|3239|3238.5|90281
1599818100000|2020-09-11 09:55:00|3242.5|3241|3243.5|3242.5|3244|3243|3240|3239.5|62386
1599818400000|2020-09-11 10:00:00|3243|3243|3241|3240.5|3244.5|3244|3239|3238.5|15534
1599818700000|2020-09-11 10:05:00|3240.5|3240|3236|3235|3242.5|3242|3235.5|3235|17043
1599819000000|2020-09-11 10:10:00|3236.5|3235.5|3232.5|3231.5|3238|3237|3232.5|3231.5|18535
1599819300000|2020-09-11 10:15:00|3232|3231|3232|3231|3232.5|3232|3229.5|3229|64571
1599819600000|2020-09-11 10:20:00|3231.5|3231.5|3236.5|3235.5|3237|3236.5|3231.5|3231|20839
1599819900000|2020-09-11 10:25:00|3237|3236|3241|3240.5|3241|3240.5|3237|3236|36496
1599820200000|2020-09-11 10:30:00|3241.5|3241|3245|3244|3245.5|3245|3241|3240.5|31088
1599820500000|2020-09-11 10:35:00|3244.5|3244.5|3246|3245|3246.5|3246|3243.5|3243|32693
1599820800000|2020-09-11 10:40:00|3246.5|3245.5|3247.5|3247|3250.5|3250|3245.5|3244.5|43524
1599821100000|2020-09-11 10:45:00|3248|3247.5|3248.5|3248|3250|3249.5|3244.5|3243.5|16699
1599821400000|2020-09-11 10:50:00|3249|3248.5|3248.5|3247.5|3253|3252|3247|3246|40365
1599821700000|2020-09-11 10:55:00|3249|3248|3248|3247|3249.5|3248.5|3246|3245|12381
1599822000000|2020-09-11 11:00:00|3247.5|3247.5|3245.5|3244.5|3249.5|3248.5|3244|3243|16730
1599822300000|2020-09-11 11:05:00|3246|3245|3252|3251|3252|3251.5|3245.5|3244.5|22538
1599822600000|2020-09-11 11:10:00|3251.5|3250.5|3256.5|3255.5|3258.5|3258|3250.5|3250|23113
1599822900000|2020-09-11 11:15:00|3257|3256|3256|3255.5|3257.5|3257|3254|3253.5|15408
1599823200000|2020-09-11 11:20:00|3256.5|3256|3258|3257.5|3262.5|3262|3256.5|3255.5|31017
1599823500000|2020-09-11 11:25:00|3258.5|3258|3256.5|3255.5|3259.5|3259|3255.5|3254.5|8112
1599823800000|2020-09-11 11:30:00|3255.5|3255|3255|3253.5|3256.5|3255.5|3252.5|3252|22209
1599824100000|2020-09-11 11:35:00|3254.5|3254|3261|3260|3262|3261|3253|3252|19688
1599824400000|2020-09-11 11:40:00|3260.5|3259.5|3264.5|3263.5|3264.5|3263.5|3258.5|3257.5|13669
1599824700000|2020-09-11 11:45:00|3264|3263|3266|3265.5|3268|3267.5|3263.5|3263|26026
1599825000000|2020-09-11 11:50:00|3265.5|3265|3262|3260.5|3266|3265|3256|3255|64888
1599825300000|2020-09-11 11:55:00|3261.5|3261|3261.5|3261|3264.5|3264|3259|3258.5|15761
1599825600000|2020-09-11 12:00:00|3262|3260.5|3257.5|3256.5|3264.5|3263.5|3256.5|3255.5|11734
1599825900000|2020-09-11 12:05:00|3258|3257|3258.5|3257.5|3261.5|3260.5|3257|3256.5|12708
1599826200000|2020-09-11 12:10:00|3258|3257|3260.5|3259.5|3260.5|3259.5|3255|3254.5|9580
1599826500000|2020-09-11 12:15:00|3260|3259|3257|3256|3262.5|3261.5|3256.5|3256|17686
1599826800000|2020-09-11 12:20:00|3256.5|3255.5|3254|3252.5|3258.5|3258|3252.5|3252|33381
1599827100000|2020-09-11 12:25:00|3253.5|3253|3248|3246.5|3254|3253.5|3248|3246.5|10344
1599827400000|2020-09-11 12:30:00|3247.5|3246|3240.5|3239.5|3249|3248.5|3240|3239|19660
1599827700000|2020-09-11 12:35:00|3241|3240|3242|3241|3242|3241.5|3237.5|3237|20969
1599828000000|2020-09-11 12:40:00|3241.5|3240.5|3242|3241|3242|3241.5|3239.5|3238.5|16514
1599828300000|2020-09-11 12:45:00|3241.5|3240.5|3238.5|3238|3243|3242|3238.5|3238|19242
1599828600000|2020-09-11 12:50:00|3238|3237.5|3240|3239|3241|3240|3237.5|3237|23641
1599828900000|2020-09-11 12:55:00|3240.5|3239.5|3238|3237|3241|3240|3237|3236.5|68797
1599829200000|2020-09-11 13:00:00|3237.5|3236.5|3237|3236|3241.5|3241|3236.5|3236|24799
1599829500000|2020-09-11 13:05:00|3237.5|3236.5|3237.5|3237|3240|3238.5|3236.5|3236|15629
1599829800000|2020-09-11 13:10:00|3237|3236.5|3241.5|3241|3242.5|3241.5|3236|3235.5|19595
1599830100000|2020-09-11 13:15:00|3242|3241.5|3248|3247|3248.5|3247.5|3242|3241.5|16898
1599830400000|2020-09-11 13:20:00|3247.5|3246.5|3246.5|3246|3248.5|3248|3245.5|3245|17786
1599830700000|2020-09-11 13:25:00|3246|3245.5|3241.5|3241|3247.5|3246.5|3241.5|3241|28088
1599831000000|2020-09-11 13:30:00|3241|3240.5|3231.5|3231|3242.5|3242|3231|3230|108896
1599831300000|2020-09-11 13:35:00|3232|3230.5|3233.5|3233|3240|3239|3231|3230|43386
1599831600000|2020-09-11 13:40:00|3234|3233.5|3237|3236|3241|3240|3228.5|3227.5|72081
1599831900000|2020-09-11 13:45:00|3236.5|3235.5|3229.5|3228.5|3240.5|3240|3227|3226.5|59276
1599832200000|2020-09-11 13:50:00|3229|3228|3223|3222|3232.5|3232|3223|3222|80934
1599832500000|2020-09-11 13:55:00|3223.5|3222.5|3221.5|3220.5|3223.5|3222.5|3216.5|3215.5|77244
1599832800000|2020-09-11 14:00:00|3221|3220|3233|3232|3234.5|3233.5|3220.5|3220|74688
1599833100000|2020-09-11 14:05:00|3232.5|3231.5|3241.5|3240.5|3241.5|3241|3231.5|3230.5|100521
1599833400000|2020-09-11 14:10:00|3241|3240|3242|3241.5|3244.5|3243.5|3229|3228.5|254520
1599833700000|2020-09-11 14:15:00|3242.5|3242|3242.5|3241.5|3246.5|3246|3240.5|3240|118185
1599834000000|2020-09-11 14:20:00|3242|3241|3242.5|3242|3244|3243|3237.5|3237|97913
1599834300000|2020-09-11 14:25:00|3243|3242.5|3241.5|3240.5|3244.5|3243.5|3238|3237|54044
1599834600000|2020-09-11 14:30:00|3242|3241|3239|3238.5|3246|3245.5|3236.5|3236|58479
1599834900000|2020-09-11 14:35:00|3238.5|3238|3238.5|3237.5|3241|3240|3233.5|3232.5|47607
1599835200000|2020-09-11 14:40:00|3238|3237|3243.5|3242.5|3243.5|3243|3236|3235|38048
1599835500000|2020-09-11 14:45:00|3244|3243|3246.5|3245.5|3247.5|3247|3242|3241.5|52343
1599835800000|2020-09-11 14:50:00|3246|3246|3248.5|3247.5|3249.5|3249|3244.5|3243.5|50426
1599836100000|2020-09-11 14:55:00|3248|3248|3243|3242|3251.5|3250.5|3242|3241|50157
1599836400000|2020-09-11 15:00:00|3242.5|3242.5|3255.5|3254.5|3256.5|3256|3242.5|3242|67448
1599836700000|2020-09-11 15:05:00|3256|3255|3261|3260|3261.5|3260.5|3255.5|3254.5|70090
1599837000000|2020-09-11 15:10:00|3260.5|3259.5|3257.5|3256.5|3260.5|3260|3255.5|3255|74482
1599837300000|2020-09-11 15:15:00|3257|3256|3259|3258|3260|3259.5|3254|3253.5|78245
1599837600000|2020-09-11 15:20:00|3259.5|3258.5|3255.5|3254.5|3261|3260.5|3250.5|3250|93813
1599837900000|2020-09-11 15:25:00|3255|3254|3247|3245.5|3255|3254|3243|3242.5|137061
1600066800000|2020-09-14 07:00:00|3600|3150|3280|3276.5|3600|3284.5|3265.5|3150|122263
1600067100000|2020-09-14 07:05:00|3279.5|3277|3290|3289|3290.5|3289.5|3277.5|3276|47383
1600067400000|2020-09-14 07:10:00|3290.5|3289.5|3287|3285.5|3292|3291|3283.5|3282|37035
1600067700000|2020-09-14 07:15:00|3288|3286|3277|3276|3291.5|3290|3276|3275.5|52881
1600068000000|2020-09-14 07:20:00|3277.5|3276.5|3287|3286|3289.5|3289|3277|3276|47305
1600068300000|2020-09-14 07:25:00|3286.5|3286.5|3291|3290|3291.5|3290.5|3281.5|3280.5|40031
1600068600000|2020-09-14 07:30:00|3290.5|3289.5|3281|3280|3290.5|3289.5|3278.5|3278|78638
1600068900000|2020-09-14 07:35:00|3280.5|3279.5|3273.5|3272.5|3281|3279.5|3271.5|3271|26453
1600069200000|2020-09-14 07:40:00|3274|3273|3268.5|3268|3274|3273.5|3266.5|3265.5|42316
1600069500000|2020-09-14 07:45:00|3269.5|3269|3264|3263|3270.5|3269.5|3263.5|3262.5|27501
1600069800000|2020-09-14 07:50:00|3263.5|3262.5|3261.5|3261|3264|3263.5|3259.5|3259|26476
1600070100000|2020-09-14 07:55:00|3262|3261.5|3255.5|3254.5|3265|3264|3253|3252|17487
1600070400000|2020-09-14 08:00:00|3255|3255|3258|3256.5|3263|3262.5|3255|3254.5|29198
1600070700000|2020-09-14 08:05:00|3257.5|3257|3254.5|3253|3260|3259|3253|3252.5|29117
1600071000000|2020-09-14 08:10:00|3255|3253.5|3254|3253|3255.5|3254.5|3251|3250.5|26468
1600071300000|2020-09-14 08:15:00|3254.5|3253.5|3253.5|3252|3256.5|3256|3252|3251|17147
1600071600000|2020-09-14 08:20:00|3253|3251.5|3253.5|3252|3255|3254|3247|3246.5|46617
1600071900000|2020-09-14 08:25:00|3253|3252.5|3246|3245.5|3253|3252.5|3245|3244|18975
1600072200000|2020-09-14 08:30:00|3245.5|3245|3248.5|3247|3249.5|3248.5|3242.5|3242|27338
1600072500000|2020-09-14 08:35:00|3248|3247.5|3251.5|3250.5|3252|3251|3246|3245.5|41561
1600072800000|2020-09-14 08:40:00|3251|3251|3251|3250|3252.5|3252|3249|3248|9653
1600073100000|2020-09-14 08:45:00|3250.5|3249.5|3256|3255.5|3256.5|3256|3249.5|3248.5|11496
1600073400000|2020-09-14 08:50:00|3256.5|3256|3250.5|3249.5|3258|3256.5|3250|3249.5|8876
1600073700000|2020-09-14 08:55:00|3249.5|3249|3250|3249.5|3253|3252|3248|3247.5|13033
1600074000000|2020-09-14 09:00:00|3250.5|3250|3255.5|3254.5|3256|3255.5|3248|3247.5|14543
1600074300000|2020-09-14 09:05:00|3255|3255|3250|3249|3255|3255|3250|3249|15241
1600074600000|2020-09-14 09:10:00|3249.5|3248.5|3245|3244|3250|3249.5|3244.5|3244|15071
1600074900000|2020-09-14 09:15:00|3244.5|3243.5|3245|3244|3247|3246|3243.5|3243|9740
1600075200000|2020-09-14 09:20:00|3244.5|3243.5|3243|3242|3245.5|3245|3241|3240.5|1537541
1600075500000|2020-09-14 09:25:00|3243.5|3242.5|3245.5|3244.5|3245.5|3245|3242.5|3242|24396
1600075800000|2020-09-14 09:30:00|3245|3244|3237.5|3236.5|3245|3244|3237|3236.5|32574
1600076100000|2020-09-14 09:35:00|3237|3236|3230|3229.5|3237.5|3237|3229.5|3229|37624
1600076400000|2020-09-14 09:40:00|3230.5|3230|3225.5|3225|3230.5|3230|3225.5|3225|32392
1600076700000|2020-09-14 09:45:00|3226|3225.5|3225|3224|3227.5|3227|3222|3221.5|44639
1600077000000|2020-09-14 09:50:00|3224.5|3223.5|3223|3222|3225.5|3225|3221|3220.5|80355
1600077300000|2020-09-14 09:55:00|3222.5|3221.5|3222|3221|3226|3225|3220.5|3220|33715
1600077600000|2020-09-14 10:00:00|3221.5|3221.5|3224.5|3224|3226|3225.5|3220.5|3220|69718
1600077900000|2020-09-14 10:05:00|3225|3224.5|3227|3226.5|3229|3228|3223.5|3223|16332
1600078200000|2020-09-14 10:10:00|3226.5|3226|3226|3225|3228.5|3227.5|3225|3224.5|10188
1600078500000|2020-09-14 10:15:00|3225.5|3224.5|3227|3226|3227|3226.5|3224.5|3224|17904
1600078800000|2020-09-14 10:20:00|3226.5|3225.5|3222.5|3221.5|3226.5|3225.5|3219.5|3219|24215
1600079100000|2020-09-14 10:25:00|3222|3222|3223|3222.5|3225|3224.5|3221.5|3220.5|15169
1600079400000|2020-09-14 10:30:00|3223.5|3223|3223|3222.5|3223.5|3223|3220.5|3220|16501
1600079700000|2020-09-14 10:35:00|3222.5|3222|3222|3221|3225|3224|3221.5|3221|20646
1600080000000|2020-09-14 10:40:00|3221.5|3221.5|3218|3217.5|3222|3221.5|3217.5|3217|31112
1600080300000|2020-09-14 10:45:00|3218.5|3218|3215|3214.5|3219|3218.5|3214.5|3214|159579
1600080600000|2020-09-14 10:50:00|3215.5|3215|3211|3210.5|3215.5|3215|3210|3209.5|41293
1600080900000|2020-09-14 10:55:00|3210.5|3210|3217.5|3217|3218.5|3217.5|3210|3209.5|27338
1600081200000|2020-09-14 11:00:00|3217|3216.5|3215|3214.5|3217.5|3217|3213|3212.5|31568
1600081500000|2020-09-14 11:05:00|3215.5|3215|3215.5|3215|3217|3216.5|3215|3214|15467
1600081800000|2020-09-14 11:10:00|3216|3215.5|3216|3215.5|3218.5|3217.5|3215.5|3215|20783
1600082100000|2020-09-14 11:15:00|3215.5|3215|3213.5|3213|3217|3216.5|3213.5|3213|31350
1600082400000|2020-09-14 11:20:00|3214|3212.5|3215.5|3215|3216|3215.5|3211|3210.5|16855
1600082700000|2020-09-14 11:25:00|3216|3215.5|3214|3213.5|3217|3216.5|3212.5|3212|45513
1600083000000|2020-09-14 11:30:00|3214.5|3214|3213|3212.5|3215|3214.5|3212|3211.5|44431
1600083300000|2020-09-14 11:35:00|3213.5|3212|3217.5|3217|3218.5|3217.5|3212|3211.5|47269
1600083600000|2020-09-14 11:40:00|3217|3216.5|3217|3216.5|3218|3217.5|3216|3215.5|32265
1600083900000|2020-09-14 11:45:00|3217.5|3217|3219|3218|3219|3218|3216.5|3216|36801
1600084200000|2020-09-14 11:50:00|3218.5|3218.5|3223.5|3222.5|3225|3224|3218|3217.5|199612
1600084500000|2020-09-14 11:55:00|3223|3223|3221.5|3221|3223.5|3223|3221|3220.5|10677
1600084800000|2020-09-14 12:00:00|3222|3221.5|3218.5|3218|3222|3221.5|3218.5|3217.5|17830
1600085100000|2020-09-14 12:05:00|3219|3218.5|3221.5|3221|3221.5|3221|3217.5|3217|32071
1600085400000|2020-09-14 12:10:00|3221|3220.5|3220.5|3220|3224.5|3223.5|3220.5|3220|17214
1600085700000|2020-09-14 12:15:00|3220|3219.5|3220.5|3220|3221.5|3221|3219.5|3219|29033
1600086000000|2020-09-14 12:20:00|3221|3220.5|3223|3222.5|3223.5|3222.5|3220.5|3220|31482
1600086300000|2020-09-14 12:25:00|3223.5|3223|3222.5|3222|3225.5|3225|3222.5|3222|10448
1600086600000|2020-09-14 12:30:00|3223|3222.5|3229|3228.5|3231|3230|3222.5|3222|34583
1600086900000|2020-09-14 12:35:00|3228.5|3227.5|3229|3228.5|3229|3228.5|3226.5|3226|28433
1600087200000|2020-09-14 12:40:00|3228.5|3228|3226|3225.5|3231|3230.5|3226|3225.5|24918
1600087500000|2020-09-14 12:45:00|3226.5|3226|3225.5|3225|3226.5|3226|3224|3223.5|29374
1600087800000|2020-09-14 12:50:00|3226|3225.5|3222.5|3222|3226.5|3226|3221|3220.5|38134
1600088100000|2020-09-14 12:55:00|3223|3222.5|3226|3225.5|3226.5|3226|3221.5|3221|27183
1600088400000|2020-09-14 13:00:00|3225.5|3225|3224|3223.5|3229|3228.5|3222.5|3222|20642
1600088700000|2020-09-14 13:05:00|3224.5|3224|3227|3226.5|3228|3227|3222|3221.5|21609
1600089000000|2020-09-14 13:10:00|3227.5|3227|3232|3231.5|3232.5|3232|3226.5|3226|24289
1600089300000|2020-09-14 13:15:00|3232.5|3232|3229|3228.5|3233|3232.5|3229|3228.5|33249
1600089600000|2020-09-14 13:20:00|3229.5|3229|3228|3227.5|3230|3229.5|3227|3226.5|25861
1600089900000|2020-09-14 13:25:00|3227.5|3227|3221.5|3221|3228|3227.5|3221.5|3221|27808
1600090200000|2020-09-14 13:30:00|3222|3221.5|3208|3207.5|3222|3221.5|3206.5|3206|106314
1600090500000|2020-09-14 13:35:00|3207.5|3207|3207.5|3206.5|3209|3208.5|3204|3203.5|83507
1600090800000|2020-09-14 13:40:00|3208|3207|3209.5|3208.5|3216|3215|3207.5|3207|27025
1600091100000|2020-09-14 13:45:00|3209|3209|3205.5|3204.5|3209|3209|3201.5|3201|90079
1600091400000|2020-09-14 13:50:00|3205|3205|3209.5|3209|3211|3210.5|3205|3204.5|37441
1600091700000|2020-09-14 13:55:00|3209|3208.5|3206|3205.5|3212|3211.5|3205.5|3205|43778
1600092000000|2020-09-14 14:00:00|3206.5|3206|3197|3196.5|3208|3207.5|3196.5|3196|354350
1600092300000|2020-09-14 14:05:00|3196.5|3196|3195|3194.5|3199|3198.5|3194.5|3194|70996
1600092600000|2020-09-14 14:10:00|3195.5|3195|3197|3196|3201|3200.5|3195|3194.5|558458
1600092900000|2020-09-14 14:15:00|3196.5|3196.5|3196.5|3196|3201|3200.5|3196|3195.5|94841
1600093200000|2020-09-14 14:20:00|3197|3195.5|3196|3195|3200|3199.5|3195.5|3194.5|65322
1600093500000|2020-09-14 14:25:00|3195.5|3195.5|3196.5|3196|3197|3196.5|3192.5|3192|71337
1600093800000|2020-09-14 14:30:00|3196|3195.5|3190.5|3190|3201.5|3200.5|3190.5|3190|368490
1600094100000|2020-09-14 14:35:00|3191|3190.5|3181.5|3180.5|3192|3191.5|3181|3180|126952
1600094400000|2020-09-14 14:40:00|3181|3181|3178|3177.5|3186|3185.5|3178|3177|112005
1600094700000|2020-09-14 14:45:00|3178.5|3178|3183|3182|3183.5|3183|3178|3177.5|153924
1600095000000|2020-09-14 14:50:00|3182.5|3182.5|3179.5|3179|3187|3186|3179.5|3179|87686
1600095300000|2020-09-14 14:55:00|3180|3179.5|3178|3177.5|3181|3180|3177.5|3177|73007
1600095600000|2020-09-14 15:00:00|3177.5|3177|3179|3178.5|3182|3181.5|3177.5|3176.5|93239
1600095900000|2020-09-14 15:05:00|3179.5|3178|3180.5|3180|3181.5|3181|3178.5|3178|259935
1600096200000|2020-09-14 15:10:00|3180|3179.5|3179.5|3179|3181.5|3181|3177.5|3177|133785
1600096500000|2020-09-14 15:15:00|3179|3178.5|3181.5|3181|3182.5|3182|3179|3178.5|77346
1600096800000|2020-09-14 15:20:00|3182|3181.5|3182.5|3182|3184|3183.5|3180|3178.5|100240
1600097100000|2020-09-14 15:25:00|3183|3182.5|3185|3184|3188|3187|3182.5|3182|82929
1600153200000|2020-09-15 07:00:00|3298|3161.5|3208.5|3207|3298|3220.5|3205|3161.5|84933
1600153500000|2020-09-15 07:05:00|3207.5|3206.5|3195.5|3194.5|3211.5|3210.5|3192.5|3191.5|107030
1600153800000|2020-09-15 07:10:00|3196|3195|3201.5|3201|3203.5|3202|3193|3192|63318
1600154100000|2020-09-15 07:15:00|3202|3200.5|3213.5|3212.5|3214|3213|3198.5|3198|65093
1600154400000|2020-09-15 07:20:00|3214|3213|3212|3211|3218|3217.5|3209|3208.5|57826
1600154700000|2020-09-15 07:25:00|3211.5|3210.5|3204.5|3203.5|3212.5|3211.5|3203|3202.5|43748
1600155000000|2020-09-15 07:30:00|3204|3203|3189.5|3189|3204.5|3204|3189|3188.5|77836
1600155300000|2020-09-15 07:35:00|3190|3189.5|3188.5|3188|3194.5|3194|3185|3184.5|66949
1600155600000|2020-09-15 07:40:00|3189|3187.5|3192.5|3192|3193|3192|3186|3185|54528
1600155900000|2020-09-15 07:45:00|3193|3191.5|3190.5|3189.5|3197.5|3196.5|3189.5|3189|31797
1600156200000|2020-09-15 07:50:00|3190|3189|3190|3189.5|3194|3193.5|3186|3185.5|99180
1600156500000|2020-09-15 07:55:00|3190.5|3190|3183.5|3183|3192|3191.5|3183.5|3183|96738
1600156800000|2020-09-15 08:00:00|3183|3182.5|3174.5|3173.5|3184|3183.5|3174|3173.5|125236
1600157100000|2020-09-15 08:05:00|3174|3174|3176.5|3176|3182.5|3182|3174|3173.5|77189
1600157400000|2020-09-15 08:10:00|3176|3175.5|3174|3173.5|3178|3177|3172|3171.5|53930
1600157700000|2020-09-15 08:15:00|3174.5|3174|3178|3177.5|3179|3178.5|3171.5|3171|46592
1600158000000|2020-09-15 08:20:00|3178.5|3178|3183.5|3183|3184.5|3183.5|3177.5|3177|42633
1600158300000|2020-09-15 08:25:00|3183|3182.5|3181|3180|3184|3183.5|3179|3178.5|41506
1600158600000|2020-09-15 08:30:00|3180.5|3179.5|3177.5|3176.5|3182|3181.5|3177|3176.5|71619
1600158900000|2020-09-15 08:35:00|3177|3177|3198|3197|3198|3197.5|3177|3176.5|67848
1600159200000|2020-09-15 08:40:00|3197.5|3197.5|3204|3203|3204.5|3204|3197|3196.5|48195
1600159500000|2020-09-15 08:45:00|3203.5|3202.5|3208.5|3207.5|3209|3208.5|3200.5|3200|35307
1600159800000|2020-09-15 08:50:00|3208|3208|3207|3206.5|3211|3210.5|3204.5|3204|41508
1600160100000|2020-09-15 08:55:00|3207.5|3207|3206.5|3205.5|3212|3211.5|3206|3205.5|60295
1600160400000|2020-09-15 09:00:00|3206|3206|3213.5|3212.5|3214|3213.5|3206|3205.5|778601
1600160700000|2020-09-15 09:05:00|3214|3213|3219|3218.5|3220|3219|3213|3212.5|35010
1600161000000|2020-09-15 09:10:00|3219.5|3219|3226|3225.5|3227|3226.5|3218|3217.5|40086
1600161300000|2020-09-15 09:15:00|3226.5|3226|3227|3226.5|3227.5|3226.5|3222|3221.5|42693
1600161600000|2020-09-15 09:20:00|3227.5|3227|3237|3236.5|3237.5|3237|3227|3226.5|55107
1600161900000|2020-09-15 09:25:00|3237.5|3237|3242|3241.5|3244.5|3243.5|3236.5|3236|80205
1600162200000|2020-09-15 09:30:00|3242.5|3242|3232.5|3232|3243.5|3243|3232|3231.5|56756
1600162500000|2020-09-15 09:35:00|3232|3231.5|3230|3229.5|3236.5|3236|3230|3229.5|51794
1600162800000|2020-09-15 09:40:00|3229.5|3229|3227|3226|3234.5|3233.5|3226.5|3226|51016
1600163100000|2020-09-15 09:45:00|3226.5|3225.5|3218|3217.5|3226.5|3226|3215.5|3215|74002
1600163400000|2020-09-15 09:50:00|3218.5|3218|3213|3212.5|3220.5|3219.5|3212.5|3212|52762
1600163700000|2020-09-15 09:55:00|3213.5|3213|3216.5|3216|3217.5|3216.5|3213.5|3213|581415
1600164000000|2020-09-15 10:00:00|3216|3215.5|3213|3212.5|3216.5|3216|3212|3211.5|19311
1600164300000|2020-09-15 10:05:00|3213.5|3212|3206.5|3206|3213.5|3212.5|3206|3205.5|45062
1600164600000|2020-09-15 10:10:00|3207|3206.5|3208|3206.5|3211|3210.5|3206|3205.5|36787
1600164900000|2020-09-15 10:15:00|3208.5|3207|3211.5|3210.5|3212.5|3212|3208.5|3207|13002
1600165200000|2020-09-15 10:20:00|3211|3211|3212.5|3212|3214.5|3214|3209|3208.5|16402
1600165500000|2020-09-15 10:25:00|3212|3211.5|3214.5|3214|3214.5|3214|3211.5|3211|520803
1600165800000|2020-09-15 10:30:00|3214|3213.5|3214.5|3213.5|3215|3214.5|3212|3211.5|18172
1600166100000|2020-09-15 10:35:00|3214|3214|3212|3211|3217|3216.5|3211.5|3211|19917
1600166400000|2020-09-15 10:40:00|3211.5|3211.5|3216|3215.5|3216.5|3216|3211.5|3211|24185
1600166700000|2020-09-15 10:45:00|3216.5|3216|3219|3218.5|3219|3218.5|3214.5|3214|20186
1600167000000|2020-09-15 10:50:00|3218.5|3218|3219.5|3219|3221|3220.5|3218|3217.5|41058
1600167300000|2020-09-15 10:55:00|3220|3219.5|3222|3221|3222|3221.5|3217.5|3217|23112
1600167600000|2020-09-15 11:00:00|3221.5|3220.5|3219|3218.5|3223|3222.5|3218.5|3218|15594
1600167900000|2020-09-15 11:05:00|3219.5|3219|3217|3216.5|3220|3219.5|3216.5|3216|12818
1600168200000|2020-09-15 11:10:00|3217.5|3217|3215.5|3215|3218.5|3217.5|3212.5|3212|12819
1600168500000|2020-09-15 11:15:00|3215|3214.5|3217|3216|3218|3217.5|3215|3214.5|262032
1600168800000|2020-09-15 11:20:00|3217.5|3216.5|3217|3216.5|3220.5|3219.5|3217|3216.5|14683
1600169100000|2020-09-15 11:25:00|3217.5|3217|3216.5|3216|3218.5|3218|3215.5|3215|18173
1600169400000|2020-09-15 11:30:00|3216|3215.5|3219|3218.5|3220|3219|3216|3215.5|14126
1600169700000|2020-09-15 11:35:00|3219.5|3219|3219|3218.5|3221|3220|3218.5|3218|17184
1600170000000|2020-09-15 11:40:00|3219.5|3219|3214.5|3214|3221|3220|3214|3213.5|10675
1600170300000|2020-09-15 11:45:00|3214|3213.5|3215.5|3215|3218|3217|3214|3213.5|375721
1600170600000|2020-09-15 11:50:00|3215|3214.5|3216|3215.5|3217|3216.5|3214.5|3214|10530
1600170900000|2020-09-15 11:55:00|3216.5|3216|3215.5|3214.5|3219|3218.5|3214.5|3214|14539
1600171200000|2020-09-15 12:00:00|3215|3215|3215|3214|3216|3215|3213|3212.5|13848
1600171500000|2020-09-15 12:05:00|3214.5|3213.5|3216.5|3216|3218|3217.5|3214|3213.5|10442
1600171800000|2020-09-15 12:10:00|3217|3216.5|3219|3218|3220.5|3219.5|3216.5|3216|13839
1600172100000|2020-09-15 12:15:00|3218.5|3218.5|3219|3218.5|3220|3219.5|3217.5|3217|10312
1600172400000|2020-09-15 12:20:00|3218.5|3218|3214.5|3214|3219.5|3219|3213|3212.5|13729
1600172700000|2020-09-15 12:25:00|3214|3213.5|3215.5|3215|3215.5|3215|3212|3211.5|11572
1600173000000|2020-09-15 12:30:00|3216|3215.5|3218.5|3218|3221.5|3221|3216|3215|201451
1600173300000|2020-09-15 12:35:00|3218|3217.5|3227.5|3227|3228|3227.5|3217.5|3217|19504
1600173600000|2020-09-15 12:40:00|3228|3227.5|3226.5|3226|3228.5|3228|3224|3223.5|29045
1600173900000|2020-09-15 12:45:00|3227|3226.5|3230|3229.5|3231|3230.5|3226.5|3226|22561
1600174200000|2020-09-15 12:50:00|3230.5|3230|3231.5|3231|3235.5|3235|3230.5|3230|39689
1600174500000|2020-09-15 12:55:00|3231|3230.5|3236|3235|3236|3235.5|3231|3230.5|37458
1600174800000|2020-09-15 13:00:00|3235.5|3234.5|3232|3231.5|3237|3236.5|3230|3229.5|45696
1600175100000|2020-09-15 13:05:00|3231.5|3231|3227.5|3227|3231.5|3231|3227|3226.5|46087
1600175400000|2020-09-15 13:10:00|3228|3227.5|3227.5|3227|3230|3229.5|3227.5|3227|20851
1600175700000|2020-09-15 13:15:00|3227|3226.5|3229.5|3229|3229.5|3229|3226.5|3226|21318
1600176000000|2020-09-15 13:20:00|3229|3228.5|3228|3227|3230.5|3230|3225.5|3225|28169
1600176300000|2020-09-15 13:25:00|3227.5|3227.5|3227|3226.5|3229.5|3229|3226|3225.5|28625
1600176600000|2020-09-15 13:30:00|3226.5|3226|3234.5|3234|3235.5|3235|3222|3221.5|79404
1600176900000|2020-09-15 13:35:00|3235|3234.5|3239.5|3239|3241|3240.5|3234.5|3234|74621
1600177200000|2020-09-15 13:40:00|3240|3239.5|3233.5|3233|3242|3241|3233|3232.5|44455
1600177500000|2020-09-15 13:45:00|3233|3232.5|3224.5|3224|3233|3232.5|3223|3222.5|287236
1600177800000|2020-09-15 13:50:00|3224|3223.5|3220|3219|3227.5|3226.5|3218|3217|57198
1600178100000|2020-09-15 13:55:00|3219.5|3218.5|3213.5|3213|3219.5|3219|3209.5|3209|58147
1600178400000|2020-09-15 14:00:00|3214|3213.5|3214.5|3214|3216.5|3216|3210|3209.5|38169
1600178700000|2020-09-15 14:05:00|3215|3214.5|3213.5|3213|3215|3214.5|3208.5|3208|40766
1600179000000|2020-09-15 14:10:00|3213|3212.5|3227.5|3227|3229|3228|3211.5|3211|52047
1600179300000|2020-09-15 14:15:00|3227|3226.5|3226.5|3226|3231.5|3231|3224.5|3224|48140
1600179600000|2020-09-15 14:20:00|3226|3225.5|3218.5|3218|3227|3226.5|3217|3216.5|72944
1600179900000|2020-09-15 14:25:00|3219|3218.5|3219.5|3219|3223|3222.5|3217|3216|80006
1600180200000|2020-09-15 14:30:00|3220|3219.5|3222|3221.5|3222|3221.5|3216.5|3216|116933
1600180500000|2020-09-15 14:35:00|3222.5|3221|3221|3220|3225|3224.5|3218.5|3218|65448
1600180800000|2020-09-15 14:40:00|3220.5|3220.5|3223|3222.5|3224.5|3224|3217.5|3217|112475
1600181100000|2020-09-15 14:45:00|3222.5|3222|3231.5|3231|3231.5|3231|3222.5|3221.5|33961
1600181400000|2020-09-15 14:50:00|3232|3231.5|3233|3232.5|3234.5|3234|3230.5|3230|50190
1600181700000|2020-09-15 14:55:00|3232.5|3232|3236|3235.5|3239|3238.5|3232.5|3232|79881
1600182000000|2020-09-15 15:00:00|3235.5|3235|3239|3238|3240|3239|3233.5|3233|71036
1600182300000|2020-09-15 15:05:00|3238.5|3238.5|3238|3237.5|3240|3239.5|3236|3235.5|54762
1600182600000|2020-09-15 15:10:00|3238.5|3238|3233.5|3233|3240|3239.5|3233|3232.5|112625
1600182900000|2020-09-15 15:15:00|3234|3233.5|3229.5|3229|3234|3233.5|3226.5|3226|83297
1600183200000|2020-09-15 15:20:00|3229|3228.5|3229|3228.5|3231|3230.5|3226.5|3226|93268
1600183500000|2020-09-15 15:25:00|3228.5|3228|3226.5|3225.5|3229.5|3229|3225.5|3225|119821
1600239600000|2020-09-16 07:00:00|3249.5|3186|3225|3223.5|3249.5|3229.5|3222.5|3186|32843
1600239900000|2020-09-16 07:05:00|3225.5|3224|3225|3223|3231.5|3231|3221.5|3220|74355
1600240200000|2020-09-16 07:10:00|3224.5|3223.5|3230.5|3229|3234.5|3233.5|3222.5|3222|76745
1600240500000|2020-09-16 07:15:00|3230|3229.5|3228.5|3227|3233|3231.5|3225|3224|57982
1600240800000|2020-09-16 07:20:00|3228|3227.5|3232.5|3232|3235|3234|3226.5|3226|32059
1600241100000|2020-09-16 07:25:00|3232|3231.5|3236|3234.5|3236|3235|3225.5|3225|45198
1600241400000|2020-09-16 07:30:00|3236.5|3235|3239.5|3238.5|3243.5|3242.5|3234.5|3234|45795
1600241700000|2020-09-16 07:35:00|3239|3238|3234|3233|3241.5|3241|3233.5|3233|44074
1600242000000|2020-09-16 07:40:00|3233.5|3232.5|3233.5|3232.5|3236.5|3236|3232|3231.5|20215
1600242300000|2020-09-16 07:45:00|3233|3232|3230|3229|3234|3233|3228|3227.5|18993
1600242600000|2020-09-16 07:50:00|3229.5|3229.5|3236|3234.5|3236.5|3236|3229|3228.5|15618
1600242900000|2020-09-16 07:55:00|3235.5|3234|3236|3235|3240|3239.5|3233|3232.5|23039
1600243200000|2020-09-16 08:00:00|3235.5|3235.5|3239.5|3238|3240|3239|3230|3229.5|16274
1600243500000|2020-09-16 08:05:00|3240|3238.5|3244.5|3243.5|3245|3244.5|3238.5|3238|17566
1600243800000|2020-09-16 08:10:00|3245|3244|3245.5|3245|3246|3245.5|3241|3240.5|66778
1600244100000|2020-09-16 08:15:00|3246|3245.5|3244|3243|3246|3245.5|3241|3240.5|21000
1600244400000|2020-09-16 08:20:00|3244.5|3243.5|3243.5|3242.5|3246.5|3246|3242|3241.5|26338
1600244700000|2020-09-16 08:25:00|3244|3243|3239.5|3239|3247|3246.5|3238|3237.5|23161
1600245000000|2020-09-16 08:30:00|3240|3239.5|3244|3243|3244|3243.5|3239.5|3239|164700
1600245300000|2020-09-16 08:35:00|3244.5|3243.5|3244.5|3244|3245|3244.5|3242.5|3241.5|14966
1600245600000|2020-09-16 08:40:00|3245|3244.5|3245.5|3245|3248|3247.5|3245|3244|16575
1600245900000|2020-09-16 08:45:00|3245|3244.5|3246|3245|3246|3245.5|3243|3242.5|17872
1600246200000|2020-09-16 08:50:00|3246.5|3245.5|3245|3244.5|3246.5|3245.5|3243|3242.5|23035
1600246500000|2020-09-16 08:55:00|3245.5|3245|3240.5|3240|3247.5|3246.5|3240.5|3240|37703
1600246800000|2020-09-16 09:00:00|3241|3240.5|3249.5|3248.5|3249.5|3249|3240.5|3240|43524
1600247100000|2020-09-16 09:05:00|3249|3249|3252|3251.5|3252.5|3251.5|3248|3247.5|47421
1600247400000|2020-09-16 09:10:00|3252.5|3251|3253|3252.5|3253.5|3253|3250.5|3250|21934
1600247700000|2020-09-16 09:15:00|3253.5|3253|3253.5|3252.5|3254|3253|3246.5|3246|34501
1600248000000|2020-09-16 09:20:00|3253|3252|3253.5|3253|3256.5|3256|3252|3251.5|17650
1600248300000|2020-09-16 09:25:00|3254|3253.5|3253.5|3252.5|3256.5|3255.5|3252.5|3252|15354
1600248600000|2020-09-16 09:30:00|3254|3253|3252|3251|3254|3253.5|3249.5|3248.5|20795
1600248900000|2020-09-16 09:35:00|3251.5|3250.5|3249.5|3249|3252|3251.5|3248|3247.5|504525
1600249200000|2020-09-16 09:40:00|3250|3249.5|3245|3244.5|3251|3250.5|3245|3244|19091
1600249500000|2020-09-16 09:45:00|3245.5|3245|3243.5|3242.5|3246.5|3246|3243.5|3242.5|18820
1600249800000|2020-09-16 09:50:00|3243|3243|3245|3244.5|3247.5|3247|3243|3242.5|25222
1600250100000|2020-09-16 09:55:00|3244.5|3244|3240.5|3240|3245|3244.5|3239.5|3239|31630
1600250400000|2020-09-16 10:00:00|3240|3239.5|3236|3235.5|3241|3240.5|3235|3234.5|32011
1600250700000|2020-09-16 10:05:00|3235.5|3235|3235|3234.5|3237|3236.5|3234|3233.5|16882
1600251000000|2020-09-16 10:10:00|3235.5|3235|3233|3232.5|3236.5|3236|3233|3232.5|40022
1600251300000|2020-09-16 10:15:00|3232.5|3232|3231|3230.5|3237|3236.5|3230.5|3230|38209
1600251600000|2020-09-16 10:20:00|3231.5|3231|3227|3226.5|3232|3231.5|3227|3226.5|16913
1600251900000|2020-09-16 10:25:00|3226.5|3226|3229|3228|3229.5|3229|3225.5|3225|35682
1600252200000|2020-09-16 10:30:00|3228.5|3227.5|3227.5|3227|3229|3228.5|3226|3225.5|28481
1600252500000|2020-09-16 10:35:00|3228|3227.5|3230.5|3230|3231|3230|3228|3227|12327
1600252800000|2020-09-16 10:40:00|3230|3229.5|3226.5|3226|3230|3229.5|3226|3225.5|17530
1600253100000|2020-09-16 10:45:00|3226|3225.5|3225.5|3224.5|3226.5|3226|3224.5|3224|16253
1600253400000|2020-09-16 10:50:00|3225|3225|3224|3223.5|3227|3226.5|3224|3223.5|6045
1600253700000|2020-09-16 10:55:00|3223.5|3223|3224.5|3224|3225.5|3225|3222.5|3222|38480
1600254000000|2020-09-16 11:00:00|3225|3223.5|3222.5|3222|3225.5|3225|3219.5|3219|18825
1600254300000|2020-09-16 11:05:00|3223|3222.5|3216|3215.5|3224|3223|3216|3215.5|19338
1600254600000|2020-09-16 11:10:00|3215.5|3215|3218.5|3218|3220|3219.5|3215.5|3215|11970
1600254900000|2020-09-16 11:15:00|3218|3217.5|3218.5|3218|3219.5|3219|3217.5|3217|11918
1600255200000|2020-09-16 11:20:00|3218|3217.5|3216|3215|3220|3219|3214|3213.5|23542
1600255500000|2020-09-16 11:25:00|3216.5|3215.5|3214|3213|3217.5|3217|3213|3212.5|47116
1600255800000|2020-09-16 11:30:00|3213.5|3213.5|3212|3211|3215|3214.5|3211|3210.5|37199
1600256100000|2020-09-16 11:35:00|3211.5|3211.5|3209.5|3209|3212|3211.5|3209|3208.5|29012
1600256400000|2020-09-16 11:40:00|3209|3208.5|3207.5|3206.5|3209.5|3209|3206|3205.5|21722
1600256700000|2020-09-16 11:45:00|3208|3207|3206.5|3206|3208|3207.5|3206|3205.5|17938
1600257000000|2020-09-16 11:50:00|3207|3206.5|3207|3206.5|3209.5|3209|3205|3204|57478
1600257300000|2020-09-16 11:55:00|3207.5|3207|3208|3207.5|3209.5|3209|3206.5|3205.5|22045
1600257600000|2020-09-16 12:00:00|3208.5|3207|3202.5|3202|3209|3208.5|3201|3200.5|33865
1600257900000|2020-09-16 12:05:00|3202|3201.5|3198|3197.5|3202|3201.5|3198|3197.5|60224
1600258200000|2020-09-16 12:10:00|3198.5|3198|3204|3203.5|3204|3203.5|3198.5|3198|32318
1600258500000|2020-09-16 12:15:00|3203.5|3203|3204|3203|3204.5|3204|3202.5|3202|20423
1600258800000|2020-09-16 12:20:00|3204.5|3203.5|3201|3200.5|3205|3204|3201|3200.5|19976
1600259100000|2020-09-16 12:25:00|3200.5|3200|3199.5|3198.5|3201.5|3201|3199|3198.5|19512
1600259400000|2020-09-16 12:30:00|3199|3199|3193|3192|3199.5|3199|3192.5|3192|34931
1600259700000|2020-09-16 12:35:00|3192.5|3192.5|3189|3188.5|3193.5|3193|3187|3186.5|54422
1600260000000|2020-09-16 12:40:00|3189.5|3189|3193.5|3193|3194|3193.5|3187.5|3187|35139
1600260300000|2020-09-16 12:45:00|3193|3192.5|3193.5|3193|3196|3195|3192|3191.5|18189
1600260600000|2020-09-16 12:50:00|3193|3192.5|3201.5|3201|3203|3202|3192.5|3192|28879
1600260900000|2020-09-16 12:55:00|3202|3201.5|3198.5|3198|3203|3202|3196.5|3196|70800
1600261200000|2020-09-16 13:00:00|3198|3197.5|3194.5|3194|3198.5|3198|3194|3193.5|41327
1600261500000|2020-09-16 13:05:00|3195|3193.5|3188|3187.5|3195|3194|3188|3187.5|53564
1600261800000|2020-09-16 13:10:00|3188.5|3188|3182|3181.5|3188.5|3188|3181.5|3181|70808
1600262100000|2020-09-16 13:15:00|3181.5|3181|3182|3181.5|3184|3183.5|3181.5|3180.5|38611
1600262400000|2020-09-16 13:20:00|3182.5|3182|3184.5|3183.5|3186.5|3186|3180.5|3180|87880
1600262700000|2020-09-16 13:25:00|3185|3184|3181.5|3181|3186.5|3186|3181|3180.5|41026
1600263000000|2020-09-16 13:30:00|3182|3181.5|3170.5|3170|3182|3181.5|3170.5|3170|126159
1600263300000|2020-09-16 13:35:00|3171|3169.5|3168.5|3168|3173|3172.5|3165.5|3165|81280
1600263600000|2020-09-16 13:40:00|3169|3168.5|3159|3158|3170.5|3170|3158.5|3157.5|109420
1600263900000|2020-09-16 13:45:00|3158.5|3158.5|3163.5|3163|3168|3167.5|3157.5|3157|96959
1600264200000|2020-09-16 13:50:00|3163|3162.5|3162.5|3162|3168|3167.5|3162|3161.5|189865
1600264500000|2020-09-16 13:55:00|3163|3161.5|3166.5|3166|3166.5|3166|3161|3160.5|75904
1600264800000|2020-09-16 14:00:00|3167|3166.5|3176|3175.5|3179.5|3179|3167|3166.5|89690
1600265100000|2020-09-16 14:05:00|3176.5|3175|3186.5|3186|3188.5|3187.5|3174|3173.5|92337
1600265400000|2020-09-16 14:10:00|3186|3185.5|3178.5|3178|3187|3186|3176|3175.5|64996
1600265700000|2020-09-16 14:15:00|3179|3177.5|3187|3186|3187.5|3186.5|3177.5|3177|73875
1600266000000|2020-09-16 14:20:00|3186.5|3185.5|3184.5|3184|3187.5|3186.5|3182.5|3182|98367
1600266300000|2020-09-16 14:25:00|3184|3183.5|3187|3185.5|3188.5|3188|3183.5|3183|53837
1600266600000|2020-09-16 14:30:00|3186.5|3186|3184|3183.5|3186.5|3186|3179.5|3179|67587
1600266900000|2020-09-16 14:35:00|3184.5|3183|3191|3190|3193|3192|3184.5|3183|584040
1600267200000|2020-09-16 14:40:00|3191.5|3190.5|3193|3192.5|3195|3194.5|3190|3189.5|256970
1600267500000|2020-09-16 14:45:00|3192.5|3192|3192|3191.5|3197|3196.5|3192|3191|85845
1600267800000|2020-09-16 14:50:00|3192.5|3192|3199.5|3199|3202.5|3202|3191|3190.5|72265
1600268100000|2020-09-16 14:55:00|3200|3199.5|3197|3196|3200.5|3200|3194|3193.5|53748
1600268400000|2020-09-16 15:00:00|3197.5|3196.5|3208.5|3208|3209|3208.5|3197.5|3196.5|74028
1600268700000|2020-09-16 15:05:00|3209|3208.5|3207|3206.5|3210.5|3210|3201.5|3201|69504
1600269000000|2020-09-16 15:10:00|3207.5|3206|3207|3206.5|3209|3208.5|3205|3204.5|166868
1600269300000|2020-09-16 15:15:00|3206.5|3206|3206|3205.5|3209|3208.5|3205.5|3205|75933
1600269600000|2020-09-16 15:20:00|3206.5|3206|3209.5|3209|3214|3213.5|3206.5|3206|103489
1600269900000|2020-09-16 15:25:00|3210|3209.5|3211|3210.5|3213|3212|3206.5|3206|112485
1600326000000|2020-09-17 07:00:00|4522|3171|3184.5|3184|4522|3194.5|3182|3171|92662
1600326300000|2020-09-17 07:05:00|3184|3183.5|3182.5|3181|3189|3187.5|3174.5|3173.5|103683
1600326600000|2020-09-17 07:10:00|3182|3180|3194|3193|3198.5|3198|3181.5|3180|68384
1600326900000|2020-09-17 07:15:00|3193.5|3192.5|3194|3193|3203.5|3203|3192.5|3192|92824
1600327200000|2020-09-17 07:20:00|3194.5|3193.5|3189.5|3188|3196|3195|3182.5|3181|55140
1600327500000|2020-09-17 07:25:00|3189|3188.5|3198.5|3197.5|3198.5|3198|3185.5|3185|47398
1600327800000|2020-09-17 07:30:00|3198|3197|3194.5|3194|3199|3198.5|3189.5|3188.5|67109
1600328100000|2020-09-17 07:35:00|3195|3194.5|3184.5|3184|3198|3197|3184.5|3183.5|56396
1600328400000|2020-09-17 07:40:00|3185|3184.5|3178|3177|3186|3185.5|3175|3174.5|48156
1600328700000|2020-09-17 07:45:00|3178.5|3177.5|3174|3173.5|3182.5|3182|3174|3173.5|55520
1600329000000|2020-09-17 07:50:00|3174.5|3174|3185|3184|3185.5|3185|3174|3173.5|37012
1600329300000|2020-09-17 07:55:00|3184.5|3184.5|3182.5|3181.5|3189.5|3188.5|3182|3181.5|51739
1600329600000|2020-09-17 08:00:00|3183|3182.5|3190.5|3189|3195|3194|3182.5|3181.5|192999
1600329900000|2020-09-17 08:05:00|3190|3188.5|3190|3189|3193|3192.5|3184.5|3184|23260
1600330200000|2020-09-17 08:10:00|3189.5|3188.5|3188.5|3187.5|3192.5|3192|3188|3187.5|41043
1600330500000|2020-09-17 08:15:00|3188|3188|3193.5|3192.5|3193.5|3193|3187|3186|26397
1600330800000|2020-09-17 08:20:00|3193|3192|3190.5|3189.5|3194|3193.5|3189|3188|47679
1600331100000|2020-09-17 08:25:00|3191|3190|3199.5|3199|3203.5|3202.5|3190|3189.5|128422
1600331400000|2020-09-17 08:30:00|3200|3199.5|3197|3196.5|3203|3202|3196|3195|57377
1600331700000|2020-09-17 08:35:00|3196.5|3196|3191|3190|3196.5|3196|3189.5|3189|19877
1600332000000|2020-09-17 08:40:00|3190.5|3189.5|3192.5|3191.5|3197.5|3197|3190.5|3189.5|56139
1600332300000|2020-09-17 08:45:00|3193|3192|3187|3186.5|3193.5|3193|3186.5|3186|16638
1600332600000|2020-09-17 08:50:00|3187.5|3187|3189.5|3189|3189.5|3189|3186|3185|22804
1600332900000|2020-09-17 08:55:00|3189|3188.5|3191.5|3190.5|3192|3191|3187.5|3187|56318
1600333200000|2020-09-17 09:00:00|3192|3191|3194|3193.5|3198.5|3198|3191.5|3190.5|53226
1600333500000|2020-09-17 09:05:00|3194.5|3194|3195|3194|3197|3196.5|3191.5|3191|32169
1600333800000|2020-09-17 09:10:00|3195.5|3194.5|3199|3198.5|3201|3200|3191.5|3191|83523
1600334100000|2020-09-17 09:15:00|3199.5|3199|3195.5|3194.5|3201|3200|3195|3194.5|28432
1600334400000|2020-09-17 09:20:00|3196|3195|3193|3192.5|3197.5|3197|3192.5|3192|8816
1600334700000|2020-09-17 09:25:00|3192.5|3192|3190|3189.5|3193|3192.5|3190|3189|9841
1600335000000|2020-09-17 09:30:00|3190.5|3190|3185.5|3184.5|3191.5|3191|3185|3184.5|28247
1600335300000|2020-09-17 09:35:00|3186|3185|3181|3180.5|3186.5|3186|3179.5|3178.5|29595
1600335600000|2020-09-17 09:40:00|3180.5|3180|3179.5|3179|3183|3182.5|3179|3178|22062
1600335900000|2020-09-17 09:45:00|3180|3179.5|3179.5|3179|3181|3180.5|3178.5|3178|18866
1600336200000|2020-09-17 09:50:00|3179|3178.5|3176.5|3175.5|3179.5|3179|3176|3175.5|525149
1600336500000|2020-09-17 09:55:00|3176|3176|3172.5|3172|3176.5|3176|3172|3171.5|29658
1600336800000|2020-09-17 10:00:00|3173|3172.5|3169.5|3168.5|3174|3173|3169|3168|58135
1600337100000|2020-09-17 10:05:00|3169|3169|3167.5|3167|3171.5|3171|3167.5|3167|40395
1600337400000|2020-09-17 10:10:00|3167|3166.5|3172.5|3171.5|3175|3174.5|3165.5|3165|53599
1600337700000|2020-09-17 10:15:00|3172|3171|3173|3172|3174.5|3173.5|3169.5|3168.5|66515
1600338000000|2020-09-17 10:20:00|3172.5|3172.5|3170|3169.5|3173|3172.5|3168.5|3168|68035
1600338300000|2020-09-17 10:25:00|3169.5|3169|3172|3171.5|3174|3173.5|3169.5|3169|35524
1600338600000|2020-09-17 10:30:00|3172.5|3172|3176|3175.5|3176|3175.5|3171|3170.5|101996
1600338900000|2020-09-17 10:35:00|3176.5|3176|3182.5|3182|3184|3183|3176.5|3176|27991
1600339200000|2020-09-17 10:40:00|3182|3181.5|3182|3181|3183.5|3182.5|3180.5|3180|28028
1600339500000|2020-09-17 10:45:00|3181.5|3180.5|3174.5|3174|3181.5|3180.5|3174|3173.5|23181
1600339800000|2020-09-17 10:50:00|3175|3173.5|3177|3176.5|3177.5|3177|3173.5|3173|19561
1600340100000|2020-09-17 10:55:00|3176.5|3176|3175|3174|3178.5|3177.5|3174.5|3174|32372
1600340400000|2020-09-17 11:00:00|3174.5|3173.5|3177|3176.5|3177|3176.5|3173.5|3173|20730
1600340700000|2020-09-17 11:05:00|3176.5|3176|3180|3179.5|3180|3179.5|3175|3174.5|13254
1600341000000|2020-09-17 11:10:00|3180.5|3179|3176|3175.5|3181.5|3180.5|3175.5|3175|14826
1600341300000|2020-09-17 11:15:00|3176.5|3176|3177.5|3176.5|3179.5|3178.5|3176.5|3175.5|137203
1600341600000|2020-09-17 11:20:00|3178|3177|3179.5|3179|3184|3183|3177.5|3177|12219
1600341900000|2020-09-17 11:25:00|3179|3178.5|3179|3178.5|3181.5|3180.5|3178.5|3178|189774
1600342200000|2020-09-17 11:30:00|3179.5|3179|3179.5|3178.5|3182.5|3182|3178|3177.5|16900
1600342500000|2020-09-17 11:35:00|3179|3179|3180|3179.5|3181.5|3181|3179|3178.5|13971
1600342800000|2020-09-17 11:40:00|3180.5|3180|3180|3179.5|3181.5|3180.5|3178.5|3178|13652
1600343100000|2020-09-17 11:45:00|3179.5|3179|3177|3176.5|3180.5|3180|3177|3176.5|9928
1600343400000|2020-09-17 11:50:00|3177.5|3177|3179|3178.5|3180|3179.5|3177|3176.5|8366
1600343700000|2020-09-17 11:55:00|3179.5|3179|3179|3178|3180.5|3180|3177.5|3177|8031
1600344000000|2020-09-17 12:00:00|3178.5|3178.5|3177.5|3177|3179.5|3178.5|3176|3175.5|8931
1600344300000|2020-09-17 12:05:00|3177|3176.5|3177|3176.5|3178|3177.5|3176|3175.5|31664
1600344600000|2020-09-17 12:10:00|3177.5|3177|3177|3176.5|3178|3177.5|3174.5|3174|17682
1600344900000|2020-09-17 12:15:00|3176.5|3176|3176|3175|3178.5|3178|3175.5|3175|16842
1600345200000|2020-09-17 12:20:00|3175.5|3175.5|3176.5|3176|3177|3176.5|3174.5|3174|9591
1600345500000|2020-09-17 12:25:00|3176|3175.5|3175.5|3174.5|3176.5|3176|3173.5|3173|14865
1600345800000|2020-09-17 12:30:00|3176|3175|3169|3168.5|3176|3175|3167|3166.5|57086
1600346100000|2020-09-17 12:35:00|3169.5|3169|3169.5|3169|3170.5|3170|3167.5|3167|20176
1600346400000|2020-09-17 12:40:00|3169|3168.5|3168|3167|3169|3168.5|3163.5|3163|42743
1600346700000|2020-09-17 12:45:00|3167.5|3167.5|3164|3163.5|3167.5|3167.5|3164|3163.5|20848
1600347000000|2020-09-17 12:50:00|3164.5|3164|3159|3158.5|3164.5|3164|3158.5|3158|80781
1600347300000|2020-09-17 12:55:00|3159.5|3159|3156.5|3156|3159.5|3159|3155.5|3155|44860
1600347600000|2020-09-17 13:00:00|3157|3156.5|3157|3156.5|3160.5|3160|3156.5|3156|37190
1600347900000|2020-09-17 13:05:00|3156.5|3156|3157.5|3157|3158.5|3157.5|3155.5|3155|31216
1600348200000|2020-09-17 13:10:00|3158|3157.5|3156.5|3156|3159|3158.5|3155.5|3155|41426
1600348500000|2020-09-17 13:15:00|3156|3155.5|3159.5|3159|3160|3159|3155|3154.5|49150
1600348800000|2020-09-17 13:20:00|3160|3159.5|3161.5|3160.5|3162|3161.5|3159|3158.5|24176
1600349100000|2020-09-17 13:25:00|3161|3160|3162|3161|3164|3163.5|3157.5|3157|46001
1600349400000|2020-09-17 13:30:00|3161.5|3161.5|3153.5|3152.5|3162.5|3162|3151|3150.5|220150
1600349700000|2020-09-17 13:35:00|3153|3153|3154.5|3154|3158.5|3158|3152.5|3152|58731
1600350000000|2020-09-17 13:40:00|3155|3153.5|3151.5|3150.5|3156.5|3156|3144.5|3144|207490
1600350300000|2020-09-17 13:45:00|3151|3150|3154.5|3153.5|3157|3156.5|3149.5|3149|101727
1600350600000|2020-09-17 13:50:00|3154|3153|3159|3158|3164|3163|3153|3152.5|50912
1600350900000|2020-09-17 13:55:00|3158.5|3158.5|3162|3160.5|3162|3161.5|3156|3155.5|61689
1600351200000|2020-09-17 14:00:00|3161.5|3161|3164.5|3163.5|3164.5|3164|3156|3155.5|69551
1600351500000|2020-09-17 14:05:00|3164|3163|3167.5|3167|3170.5|3170|3162.5|3162|75037
1600351800000|2020-09-17 14:10:00|3168|3167.5|3173|3172.5|3176|3175.5|3167.5|3166.5|56015
1600352100000|2020-09-17 14:15:00|3172.5|3172|3172.5|3172|3172.5|3172.5|3167|3166.5|47164
1600352400000|2020-09-17 14:20:00|3173|3172.5|3175|3174|3183|3182.5|3171.5|3171|84606
1600352700000|2020-09-17 14:25:00|3174.5|3174.5|3173.5|3172|3176.5|3175.5|3170.5|3170|73375
1600353000000|2020-09-17 14:30:00|3173|3172.5|3164|3163|3174|3173.5|3160.5|3160|114604
1600353300000|2020-09-17 14:35:00|3164.5|3163.5|3160.5|3160|3171.5|3171|3159.5|3159|180153
1600353600000|2020-09-17 14:40:00|3160|3159.5|3156.5|3156|3164.5|3163.5|3156.5|3156|81713
1600353900000|2020-09-17 14:45:00|3157|3156.5|3161.5|3161|3163.5|3163|3156.5|3156|102101
1600354200000|2020-09-17 14:50:00|3162|3161.5|3159.5|3159|3162.5|3162|3158|3157.5|105088
1600354500000|2020-09-17 14:55:00|3160|3159.5|3157|3156.5|3160|3159.5|3153.5|3153|105275
1600354800000|2020-09-17 15:00:00|3157.5|3157|3164|3163.5|3167|3166.5|3157|3157|84864
1600355100000|2020-09-17 15:05:00|3163.5|3163|3162|3161|3166|3165.5|3161|3160.5|87137
1600355400000|2020-09-17 15:10:00|3161.5|3160.5|3166|3165.5|3166|3165.5|3160.5|3160|117571
1600355700000|2020-09-17 15:15:00|3165.5|3165|3162|3161.5|3168|3167.5|3159|3158.5|128284
1600356000000|2020-09-17 15:20:00|3162.5|3162|3163.5|3163|3167.5|3167|3162|3161.5|127809
1600356300000|2020-09-17 15:25:00|3163|3162.5|3160.5|3159.5|3163.5|3163|3157.5|3156.5|144446
1600412400000|2020-09-18 07:00:00|4522|3130.5|3157|3153.5|4522|3170.5|3149.5|3130.5|54242
1600412700000|2020-09-18 07:05:00|3156.5|3154|3152.5|3150|3166|3164.5|3151.5|3150|63358
1600413000000|2020-09-18 07:10:00|3152|3150.5|3147|3146|3155|3153|3144.5|3144|63805
1600413300000|2020-09-18 07:15:00|3146.5|3145.5|3151.5|3151|3157|3156.5|3143|3142|89499
1600413600000|2020-09-18 07:20:00|3151|3150.5|3148|3147|3156|3155|3147|3146|34544
1600413900000|2020-09-18 07:25:00|3148.5|3146.5|3140|3139|3150|3149.5|3139|3138.5|45507
1600414200000|2020-09-18 07:30:00|3140.5|3139.5|3132|3131|3140.5|3140|3129|3128.5|76115
1600414500000|2020-09-18 07:35:00|3131.5|3130.5|3135.5|3134.5|3137.5|3136.5|3128.5|3128|55895
1600414800000|2020-09-18 07:40:00|3136|3135|3136.5|3136|3139|3138.5|3133|3132.5|28703
1600415100000|2020-09-18 07:45:00|3136|3135.5|3137|3136.5|3140|3139.5|3133.5|3133|34776
1600415400000|2020-09-18 07:50:00|3137.5|3137|3139.5|3138.5|3140.5|3139.5|3136|3135.5|21632
1600415700000|2020-09-18 07:55:00|3139|3139|3143|3142|3144.5|3144|3133.5|3133|40993
1600416000000|2020-09-18 08:00:00|3142.5|3141.5|3144|3143|3145.5|3145|3140|3139.5|35559
1600416300000|2020-09-18 08:05:00|3144.5|3143.5|3145|3144|3149.5|3148.5|3143.5|3142.5|32775
1600416600000|2020-09-18 08:10:00|3144.5|3143.5|3152.5|3152|3153|3152.5|3144|3143|36879
1600416900000|2020-09-18 08:15:00|3153|3152.5|3157.5|3157|3159|3158|3152.5|3152|56238
1600417200000|2020-09-18 08:20:00|3157|3156.5|3154.5|3153.5|3157|3156.5|3153|3152.5|40319
1600417500000|2020-09-18 08:25:00|3154|3154|3152.5|3152|3156|3155.5|3150.5|3150|19620
1600417800000|2020-09-18 08:30:00|3152|3151.5|3140|3139.5|3152|3151.5|3139|3138.5|36615
1600418100000|2020-09-18 08:35:00|3140.5|3140|3144|3143|3144.5|3143.5|3138|3137|19659
1600418400000|2020-09-18 08:40:00|3143.5|3142.5|3142.5|3141.5|3146|3145|3140.5|3140|24448
1600418700000|2020-09-18 08:45:00|3142|3141|3142.5|3142|3144.5|3143.5|3139.5|3139|33194
1600419000000|2020-09-18 08:50:00|3142|3141.5|3142|3141|3144.5|3143.5|3139.5|3139|41315
1600419300000|2020-09-18 08:55:00|3142.5|3141.5|3142.5|3142|3145.5|3145|3141|3140.5|18819
1600419600000|2020-09-18 09:00:00|3142|3141.5|3149.5|3148.5|3151.5|3151|3140.5|3140|57143
1600419900000|2020-09-18 09:05:00|3149|3148|3148.5|3148|3150.5|3149.5|3140.5|3140|29274
1600420200000|2020-09-18 09:10:00|3148|3147.5|3156|3155|3157|3156.5|3148|3147.5|48078
1600420500000|2020-09-18 09:15:00|3156.5|3155.5|3155.5|3154.5|3160|3159.5|3151.5|3150.5|27723
1600420800000|2020-09-18 09:20:00|3156|3155|3156|3155|3160|3159.5|3154|3153|21687
1600421100000|2020-09-18 09:25:00|3155.5|3156|3159|3158|3163.5|3163|3155.5|3155.5|48649
1600421400000|2020-09-18 09:30:00|3159.5|3158.5|3158|3157.5|3163|3162.5|3155.5|3155|45582
1600421700000|2020-09-18 09:35:00|3157.5|3157|3163.5|3162.5|3164|3163|3154|3153.5|19069
1600422000000|2020-09-18 09:40:00|3164|3163|3163|3162.5|3166|3165.5|3159.5|3159|38759
1600422300000|2020-09-18 09:45:00|3162.5|3162|3162.5|3162|3168|3167.5|3159.5|3159|89683
1600422600000|2020-09-18 09:50:00|3164.5|3164|3157|3156.5|3164.5|3164|3147|3146.5|2342149
1600422900000|2020-09-18 09:55:00|3156.5|3156|3150.5|3149.5|3160|3159.5|3141|3138|2516132
1600423200000|2020-09-18 10:00:00|3150|3150|3143.5|3142.5|3151|3150|3141.5|3140.5|123116
1600423500000|2020-09-18 10:05:00|3144|3143|3144|3143.5|3147|3146|3139|3138.5|25278
1600423800000|2020-09-18 10:10:00|3144.5|3143|3150.5|3149.5|3155|3154.5|3144|3143|261944
1600424100000|2020-09-18 10:15:00|3151|3150|3144.5|3143.5|3153.5|3153|3142.5|3142|71368
1600424400000|2020-09-18 10:20:00|3144|3143|3151|3150|3151|3150|3143.5|3143|23557
1600424700000|2020-09-18 10:25:00|3150.5|3149.5|3149|3148.5|3151.5|3150.5|3149|3148|12331
1600425000000|2020-09-18 10:30:00|3149.5|3149|3149|3148.5|3152.5|3151.5|3147.5|3147|36414
1600425300000|2020-09-18 10:35:00|3148.5|3148|3148|3147.5|3150.5|3150|3148|3147.5|20854
1600425600000|2020-09-18 10:40:00|3147.5|3147|3145.5|3145|3150|3149.5|3145|3144|19614
1600425900000|2020-09-18 10:45:00|3145|3144.5|3142|3141.5|3145|3144.5|3140.5|3140|19596
1600426200000|2020-09-18 10:50:00|3142.5|3142|3139.5|3139|3145|3144.5|3139|3138.5|39161
1600426500000|2020-09-18 10:55:00|3139|3138.5|3137.5|3137|3140.5|3140|3137|3136|26812
1600426800000|2020-09-18 11:00:00|3138|3137.5|3138.5|3138|3138.5|3138|3136|3135.5|27498
1600427100000|2020-09-18 11:05:00|3138|3137.5|3142.5|3141.5|3144|3143|3137.5|3137|32977
1600427400000|2020-09-18 11:10:00|3143|3142|3151|3150|3151.5|3150.5|3143|3142|571752
1600427700000|2020-09-18 11:15:00|3151.5|3150.5|3141.5|3140.5|3152.5|3151.5|3141|3140.5|21702
1600428000000|2020-09-18 11:20:00|3141|3140|3134|3133.5|3141.5|3140|3133.5|3133|36530
1600428300000|2020-09-18 11:25:00|3134.5|3134|3135.5|3135|3138.5|3138|3132.5|3132|47712
1600428600000|2020-09-18 11:30:00|3136|3135.5|3140|3139.5|3140.5|3140|3133.5|3133|14836
1600428900000|2020-09-18 11:35:00|3140.5|3140|3136.5|3136|3142|3141.5|3134.5|3134|12639
1600429200000|2020-09-18 11:40:00|3137|3136.5|3140.5|3139.5|3141.5|3141|3136|3135|811500
1600429500000|2020-09-18 11:45:00|3140|3140|3140.5|3140|3143|3142|3139.5|3139|16034
1600429800000|2020-09-18 11:50:00|3140|3139.5|3135|3134|3141.5|3140.5|3135|3134|24994
1600430100000|2020-09-18 11:55:00|3135.5|3134.5|3137.5|3137|3137.5|3137|3134|3133.5|28713
1600430400000|2020-09-18 12:00:00|3137|3136.5|3135.5|3134.5|3138.5|3138|3133|3132.5|15686
1600430700000|2020-09-18 12:05:00|3135|3134|3131|3130.5|3135.5|3134.5|3130.5|3130|19987
1600431000000|2020-09-18 12:10:00|3130.5|3130|3127|3126|3131.5|3131|3126.5|3126|43043
1600431300000|2020-09-18 12:15:00|3127.5|3126.5|3122|3121.5|3127.5|3127|3120.5|3120|64076
1600431600000|2020-09-18 12:20:00|3121.5|3121|3118|3117.5|3122|3121.5|3115.5|3115|52276
1600431900000|2020-09-18 12:25:00|3118.5|3118|3118|3117.5|3119|3118.5|3115.5|3115|21409
1600432200000|2020-09-18 12:30:00|3118.5|3118|3116|3115.5|3118.5|3118|3114.5|3114|23929
1600432500000|2020-09-18 12:35:00|3116.5|3116|3120|3119.5|3121.5|3121|3116.5|3116|25703
1600432800000|2020-09-18 12:40:00|3120.5|3119|3120|3119.5|3122.5|3122|3120|3119|38339
1600433100000|2020-09-18 12:45:00|3120.5|3120|3118|3117|3122|3121.5|3117.5|3116.5|51454
1600433400000|2020-09-18 12:50:00|3117.5|3116.5|3119|3118.5|3122|3121|3116.5|3116|38937
1600433700000|2020-09-18 12:55:00|3119.5|3119|3125.5|3125|3126.5|3125.5|3118|3117.5|58527
1600434000000|2020-09-18 13:00:00|3126|3125.5|3124|3123|3129.5|3128.5|3123.5|3123|24931
1600434300000|2020-09-18 13:05:00|3124.5|3123.5|3132.5|3132|3134|3133.5|3123|3122.5|25973
1600434600000|2020-09-18 13:10:00|3132|3131.5|3130.5|3130|3133|3132.5|3128.5|3128|17153
1600434900000|2020-09-18 13:15:00|3131|3130.5|3126.5|3125|3131|3130.5|3124|3123|38597
1600435200000|2020-09-18 13:20:00|3126|3124.5|3123.5|3123|3126|3124.5|3122|3121|158055
1600435500000|2020-09-18 13:25:00|3124|3123.5|3122|3121.5|3125.5|3125|3118.5|3118|43249
1600435800000|2020-09-18 13:30:00|3121.5|3121|3125.5|3124.5|3127.5|3127|3117.5|3117|63775
1600436100000|2020-09-18 13:35:00|3126|3125|3119|3118.5|3127|3126.5|3117|3116.5|46450
1600436400000|2020-09-18 13:40:00|3119.5|3119|3114.5|3114|3121.5|3121|3114.5|3114|91722
1600436700000|2020-09-18 13:45:00|3114|3113.5|3107.5|3107|3114.5|3113.5|3107|3106.5|186524
1600437000000|2020-09-18 13:50:00|3108|3107.5|3108|3107.5|3113.5|3112.5|3104.5|3104|148082
1600437300000|2020-09-18 13:55:00|3107.5|3107|3116|3115|3118.5|3117.5|3106|3105.5|113336
1600437600000|2020-09-18 14:00:00|3115.5|3115.5|3117|3116|3118.5|3118|3112.5|3111.5|35330
1600437900000|2020-09-18 14:05:00|3116.5|3115.5|3115.5|3115|3119|3118.5|3112|3111|76124
1600438200000|2020-09-18 14:10:00|3116|3115.5|3119|3118.5|3119.5|3119|3112.5|3112|29877
1600438500000|2020-09-18 14:15:00|3118.5|3118|3120|3119.5|3122.5|3121.5|3117|3116.5|284552
1600438800000|2020-09-18 14:20:00|3119.5|3119|3116.5|3115.5|3120.5|3120|3114.5|3114|88666
1600439100000|2020-09-18 14:25:00|3116|3115|3117.5|3116.5|3118.5|3118|3112.5|3112|77395
1600439400000|2020-09-18 14:30:00|3118|3117|3115.5|3115|3119.5|3119|3115|3114|50045
1600439700000|2020-09-18 14:35:00|3115|3114.5|3116|3115.5|3116.5|3116|3113|3112.5|72955
1600440000000|2020-09-18 14:40:00|3116.5|3116|3113.5|3113|3117|3116.5|3111.5|3111|56017
1600440300000|2020-09-18 14:45:00|3113|3112.5|3109.5|3109|3113.5|3113|3107.5|3107|92625
1600440600000|2020-09-18 14:50:00|3110|3109.5|3102|3101.5|3110.5|3110|3101|3100.5|117800
1600440900000|2020-09-18 14:55:00|3102.5|3102|3104.5|3104|3106|3105.5|3101.5|3101|79004
1600441200000|2020-09-18 15:00:00|3104|3103.5|3113|3112|3113.5|3113|3104|3103.5|107229
1600441500000|2020-09-18 15:05:00|3113.5|3112.5|3114.5|3114|3116.5|3116|3111.5|3111|58417
1600441800000|2020-09-18 15:10:00|3114|3113.5|3120.5|3120|3121|3120.5|3112.5|3112|67186
1600442100000|2020-09-18 15:15:00|3121|3120.5|3118.5|3118|3124|3123|3117|3116.5|90232
1600442400000|2020-09-18 15:20:00|3119|3118.5|3117|3116.5|3120.5|3120|3115.5|3115|121240
1600442700000|2020-09-18 15:25:00|3117.5|3117|3120.5|3119.5|3121|3120.5|3116.5|3116|63433
1600671600000|2020-09-21 07:00:00|4522|2710|3057|3055.5|4522|3067|3043|2710|255625
1600671900000|2020-09-21 07:05:00|3056.5|3056.5|3051.5|3050.5|3072|3071|3051|3050|202411
1600672200000|2020-09-21 07:10:00|3051|3050|3055|3053.5|3056|3055|3049|3048|101601
1600672500000|2020-09-21 07:15:00|3054.5|3053|3064.5|3064|3065|3064|3048.5|3048|110942
1600672800000|2020-09-21 07:20:00|3065|3064.5|3046|3045|3065.5|3064.5|3040|3038|125816
1600673100000|2020-09-21 07:25:00|3046.5|3045.5|3063|3062|3063.5|3063|3046.5|3045.5|72727
1600673400000|2020-09-21 07:30:00|3063.5|3062.5|3042.5|3041|3064|3063.5|3040|3039.5|87741
1600673700000|2020-09-21 07:35:00|3042|3040.5|3038.5|3038|3042|3041.5|3034|3033|151923
1600674000000|2020-09-21 07:40:00|3038|3037.5|3040.5|3039.5|3045|3044.5|3035.5|3035|42696
1600674300000|2020-09-21 07:45:00|3041|3040|3045|3043.5|3046|3045|3036.5|3035.5|65283
1600674600000|2020-09-21 07:50:00|3044.5|3043|3031|3030.5|3045|3044|3030|3029.5|90793
1600674900000|2020-09-21 07:55:00|3031.5|3031|3038.5|3038|3041|3039.5|3031|3030|49444
1600675200000|2020-09-21 08:00:00|3039|3038.5|3039.5|3038.5|3042|3041.5|3034|3033.5|42322
1600675500000|2020-09-21 08:05:00|3039|3038|3034|3033.5|3040|3039.5|3031|3030.5|94426
1600675800000|2020-09-21 08:10:00|3034.5|3034|3033.5|3033|3035|3034.5|3029.5|3029|45349
1600676100000|2020-09-21 08:15:00|3034|3033.5|3037.5|3037|3042|3041|3032|3031.5|213567
1600676400000|2020-09-21 08:20:00|3038|3036|3032.5|3031.5|3038.5|3038|3031.5|3031|53984
1600676700000|2020-09-21 08:25:00|3032|3032|3022|3021|3033|3032.5|3021|3020.5|93950
1600677000000|2020-09-21 08:30:00|3022.5|3021.5|3018.5|3017.5|3023|3022.5|3017.5|3017|76781
1600677300000|2020-09-21 08:35:00|3019|3018|3024|3023|3024.5|3023.5|3015.5|3015|39367
1600677600000|2020-09-21 08:40:00|3024.5|3023.5|3019.5|3018.5|3025|3024|3014.5|3014|72500
1600677900000|2020-09-21 08:45:00|3019|3019|3014.5|3013.5|3021|3020.5|3013|3012|73353
1600678200000|2020-09-21 08:50:00|3015|3014|3013.5|3012.5|3016|3015|3011|3010.5|80286
1600678500000|2020-09-21 08:55:00|3013|3013|3011.5|3011|3015|3014.5|3010.5|3010|75259
1600678800000|2020-09-21 09:00:00|3012|3011.5|3016.5|3016|3017.5|3017|3011|3010.5|79444
1600679100000|2020-09-21 09:05:00|3017|3016.5|3024.5|3024|3026|3025|3015.5|3015|56763
1600679400000|2020-09-21 09:10:00|3025|3024.5|3028.5|3027.5|3030|3029.5|3020|3019|73472
1600679700000|2020-09-21 09:15:00|3029|3028|3030.5|3030|3031.5|3030.5|3025|3024.5|41701
1600680000000|2020-09-21 09:20:00|3031|3030.5|3028|3027|3031.5|3031|3023.5|3023|46662
1600680300000|2020-09-21 09:25:00|3027.5|3026|3025|3024|3029|3028.5|3022|3021|32298
1600680600000|2020-09-21 09:30:00|3024.5|3022.5|3012.5|3012|3024.5|3023.5|3012|3011.5|84512
1600680900000|2020-09-21 09:35:00|3013|3011.5|3008|3007|3013.5|3013|3007.5|3007|80640
1600681200000|2020-09-21 09:40:00|3008.5|3007.5|3006|3005.5|3008.5|3008|3004|3003.5|117578
1600681500000|2020-09-21 09:45:00|3006.5|3005|3000|2999.5|3006.5|3005.5|2996.5|2996|360373
1600681800000|2020-09-21 09:50:00|2999.5|2999|3001.5|3000.5|3003.5|3002.5|2996|2995|140009
1600682100000|2020-09-21 09:55:00|3001|3000|2998.5|2998|3001|3000|2992.5|2992|66197
1600682400000|2020-09-21 10:00:00|2998|2997.5|2997.5|2996.5|3000|2999.5|2992|2991|73621
1600682700000|2020-09-21 10:05:00|2998|2997|3006|3005|3006.5|3006|2995|2994|43187
1600683000000|2020-09-21 10:10:00|3005.5|3004.5|2994.5|2993.5|3005.5|3004.5|2994|2993|65087
1600683300000|2020-09-21 10:15:00|2994|2993|2994.5|2993.5|2997.5|2997|2989.5|2989|90414
1600683600000|2020-09-21 10:20:00|2995|2994|2999.5|2998.5|2999.5|2998.5|2989.5|2989|57572
1600683900000|2020-09-21 10:25:00|2999|2998|3000|2999.5|3000.5|2999.5|2996.5|2996|51441
1600684200000|2020-09-21 10:30:00|3000.5|3000|3000|2999.5|3001|3000.5|2998|2997.5|161768
1600684500000|2020-09-21 10:35:00|3000.5|3000|2997|2996.5|3003.5|3003|2997|2996.5|49568
1600684800000|2020-09-21 10:40:00|2996.5|2996|2995.5|2995|2999|2998.5|2992.5|2992|105024
1600685100000|2020-09-21 10:45:00|2995|2994.5|2999.5|2998.5|3000|2999.5|2994.5|2993.5|54473
1600685400000|2020-09-21 10:50:00|2999|2999|3006.5|3006|3008|3007.5|2998.5|2997.5|37793
1600685700000|2020-09-21 10:55:00|3007|3006.5|3007.5|3006.5|3011.5|3010.5|3002|3001.5|49000
1600686000000|2020-09-21 11:00:00|3008|3007|3005|3004.5|3012|3011.5|3004|3003.5|39207
1600686300000|2020-09-21 11:05:00|3004.5|3004|3005|3004.5|3010|3009.5|3004.5|3004|39236
1600686600000|2020-09-21 11:10:00|3005.5|3005|3008|3007.5|3009|3008.5|3003.5|3002.5|49215
1600686900000|2020-09-21 11:15:00|3008.5|3008|3003|3002|3009|3008.5|3002|3001.5|51943
1600687200000|2020-09-21 11:20:00|3002.5|3002.5|3002|3001|3005.5|3005|3001.5|3001|50365
1600687500000|2020-09-21 11:25:00|3001.5|3001.5|2999|2998.5|3002|3001.5|2998|2997.5|1303779
1600687800000|2020-09-21 11:30:00|2998.5|2998|2996.5|2996|3002|3001.5|2996|2995.5|53031
1600688100000|2020-09-21 11:35:00|2996|2995.5|2998|2997|3001|3000.5|2995.5|2995|30073
1600688400000|2020-09-21 11:40:00|2997.5|2997.5|3001.5|3000.5|3003.5|3003|2997|2996.5|42469
1600688700000|2020-09-21 11:45:00|3001|3000|2999|2998.5|3003.5|3003|2998|2997.5|67377
1600689000000|2020-09-21 11:50:00|2999.5|2999|3003.5|3002.5|3004.5|3004|2998|2997.5|101955
1600689300000|2020-09-21 11:55:00|3003|3003|3006|3005.5|3007.5|3006.5|3001.5|3001|34150
1600689600000|2020-09-21 12:00:00|3005.5|3005|3004|3003.5|3007|3006.5|3000.5|3000|52538
1600689900000|2020-09-21 12:05:00|3004.5|3004|3001.5|3001|3007|3006.5|3001|3000.5|56601
1600690200000|2020-09-21 12:10:00|3002|3001.5|3001.5|3001|3003.5|3003|2998.5|2998|61623
1600690500000|2020-09-21 12:15:00|3001|3000.5|3016|3015|3016|3015.5|3000.5|3000|94566
1600690800000|2020-09-21 12:20:00|3015.5|3015.5|3015.5|3015|3017.5|3017|3012|3011.5|61725
1600691100000|2020-09-21 12:25:00|3016|3015.5|3012.5|3012|3020|3019.5|3012.5|3011.5|85128
1600691400000|2020-09-21 12:30:00|3013|3011.5|3017|3016|3018|3017.5|3010|3009.5|51744
1600691700000|2020-09-21 12:35:00|3016.5|3016.5|3019|3018.5|3021|3020.5|3014|3013|30769
1600692000000|2020-09-21 12:40:00|3018.5|3018|3013.5|3012.5|3021|3020|3012.5|3012|110277
1600692300000|2020-09-21 12:45:00|3014|3013|3013|3012|3016.5|3016|3010.5|3010|26053
1600692600000|2020-09-21 12:50:00|3012.5|3012.5|3011.5|3011|3015.5|3015|3010.5|3010|32354
1600692900000|2020-09-21 12:55:00|3012|3011.5|3016|3015.5|3017.5|3017|3012|3011.5|26262
1600693200000|2020-09-21 13:00:00|3016.5|3016|3018|3017|3019.5|3019|3013.5|3013|83331
1600693500000|2020-09-21 13:05:00|3017.5|3016.5|3008.5|3007.5|3018|3016.5|3008|3007.5|71922
1600693800000|2020-09-21 13:10:00|3009|3008|3018.5|3018|3019|3018.5|3009|3008|71050
1600694100000|2020-09-21 13:15:00|3019|3018.5|3019|3018.5|3022|3021.5|3016.5|3016|124364
1600694400000|2020-09-21 13:20:00|3018.5|3018|3012.5|3012|3018.5|3018|3012.5|3012|46669
1600694700000|2020-09-21 13:25:00|3013|3012.5|3018.5|3018|3021.5|3021|3012.5|3012|74403
1600695000000|2020-09-21 13:30:00|3019|3018.5|3012.5|3011.5|3024.5|3024|3011|3010.5|175685
1600695300000|2020-09-21 13:35:00|3013|3012|3007.5|3006.5|3014.5|3014|3007|3006.5|166709
1600695600000|2020-09-21 13:40:00|3007|3006|3012|3011|3014|3013|3001.5|3000.5|161151
1600695900000|2020-09-21 13:45:00|3011.5|3010.5|3010|3009|3017|3016.5|3005.5|3005|90494
1600696200000|2020-09-21 13:50:00|3009.5|3009.5|3011|3010|3013.5|3013|3005.5|3005|96593
1600696500000|2020-09-21 13:55:00|3010.5|3009.5|3017|3016|3018|3017.5|3002.5|3002|65443
1600696800000|2020-09-21 14:00:00|3016.5|3015.5|3015|3014.5|3019|3018|3011|3010.5|77127
1600697100000|2020-09-21 14:05:00|3015.5|3015|3000.5|3000|3016|3015.5|2999.5|2999|165747
1600697400000|2020-09-21 14:10:00|3001|2999.5|2992|2991.5|3006|3005|2991.5|2991|208822
1600697700000|2020-09-21 14:15:00|2991.5|2991|2985|2984.5|2995|2994.5|2982.5|2982|215387
1600698000000|2020-09-21 14:20:00|2984.5|2984|2986.5|2985.5|2987.5|2987|2979|2978.5|203107
1600698300000|2020-09-21 14:25:00|2986|2985|2985|2984.5|2987|2986|2980.5|2980|119177
1600698600000|2020-09-21 14:30:00|2984.5|2984|2982.5|2982|2987.5|2986.5|2980.5|2980|125470
1600698900000|2020-09-21 14:35:00|2983|2982.5|2977.5|2977|2983.5|2982.5|2977|2976.5|175754
1600699200000|2020-09-21 14:40:00|2977|2976.5|2979|2978.5|2986.5|2985.5|2975.5|2975|106666
1600699500000|2020-09-21 14:45:00|2979.5|2979|2985.5|2985|2986|2985.5|2977.5|2977|97764
1600699800000|2020-09-21 14:50:00|2985|2984.5|2984|2983.5|2985.5|2984.5|2980.5|2980|101934
1600700100000|2020-09-21 14:55:00|2983.5|2983|2981|2980.5|2983.5|2983|2979.5|2979|91181
1600700400000|2020-09-21 15:00:00|2980.5|2980|2983.5|2983|2984.5|2983.5|2978|2977.5|80705
1600700700000|2020-09-21 15:05:00|2983|2982.5|2986|2985|2986.5|2985.5|2982.5|2982|67399
1600701000000|2020-09-21 15:10:00|2985.5|2984.5|2980|2979.5|2986.5|2986|2980|2979.5|84700
1600701300000|2020-09-21 15:15:00|2980.5|2980|2974|2973.5|2981.5|2981|2973|2972.5|174650
1600701600000|2020-09-21 15:20:00|2974.5|2974|2969|2968.5|2975|2974.5|2965.5|2965|212407
1600701900000|2020-09-21 15:25:00|2968.5|2968|2969|2967.5|2972.5|2972|2962.5|2962|268987
1600758000000|2020-09-22 07:00:00|3022.5|2947|2987.5|2985|3022.5|2990.5|2980|2947|199422
1600758300000|2020-09-22 07:05:00|2988|2985.5|2980|2978.5|2993.5|2992|2975.5|2975|76111
1600758600000|2020-09-22 07:10:00|2980.5|2979|2975.5|2975|2981|2980|2974|2973|73435
1600758900000|2020-09-22 07:15:00|2976|2975.5|2983.5|2982|2983.5|2983|2971|2970.5|72051
1600759200000|2020-09-22 07:20:00|2983|2981.5|2984|2983|2992.5|2992|2980|2979.5|72688
1600759500000|2020-09-22 07:25:00|2983.5|2982.5|2981|2979.5|2987|2986|2976|2975|81605
1600759800000|2020-09-22 07:30:00|2980.5|2980|2975.5|2974.5|2986.5|2986|2973|2972.5|97900
1600760100000|2020-09-22 07:35:00|2975|2974|2970.5|2970|2976.5|2975.5|2968.5|2967.5|84836
1600760400000|2020-09-22 07:40:00|2971|2970.5|2973|2972.5|2978|2976.5|2970.5|2970|60051
1600760700000|2020-09-22 07:45:00|2973.5|2972|2980.5|2979.5|2985.5|2985|2972|2971.5|81253
1600761000000|2020-09-22 07:50:00|2981|2980|2985|2984|2988|2987.5|2981|2980|52587
1600761300000|2020-09-22 07:55:00|2985.5|2984.5|2986|2985.5|2986.5|2986|2982|2981|33825
1600761600000|2020-09-22 08:00:00|2986.5|2986|2989.5|2988.5|2995|2994.5|2985|2984.5|45626
1600761900000|2020-09-22 08:05:00|2989|2988|2995|2994|2996|2995.5|2987.5|2987|67431
1600762200000|2020-09-22 08:10:00|2994.5|2993.5|2984.5|2984|2994.5|2993.5|2984|2983|63338
1600762500000|2020-09-22 08:15:00|2984|2983.5|2983|2982|2986|2985|2980|2979|78163
1600762800000|2020-09-22 08:20:00|2982.5|2982.5|2975.5|2974.5|2982.5|2982.5|2970.5|2970|144974
1600763100000|2020-09-22 08:25:00|2976|2975|2977|2976|2978|2977.5|2970.5|2970|63905
1600763400000|2020-09-22 08:30:00|2976.5|2975.5|2975.5|2975|2978.5|2977.5|2973.5|2973|52991
1600763700000|2020-09-22 08:35:00|2975|2974.5|2976|2975|2976.5|2976|2970.5|2970|46167
1600764000000|2020-09-22 08:40:00|2975.5|2974.5|2971.5|2970.5|2976|2975|2971|2970.5|37168
1600764300000|2020-09-22 08:45:00|2971|2970|2968.5|2968|2976.5|2976|2968.5|2967.5|65945
1600764600000|2020-09-22 08:50:00|2968|2967.5|2972.5|2971.5|2972.5|2972|2966.5|2965.5|39784
1600764900000|2020-09-22 08:55:00|2973|2972|2981.5|2981|2982|2981|2971.5|2971|47762
1600765200000|2020-09-22 09:00:00|2982|2981.5|2980|2979.5|2986|2985|2979.5|2979|68920
1600765500000|2020-09-22 09:05:00|2980.5|2980|2988|2986.5|2988|2987|2980|2979.5|27284
1600765800000|2020-09-22 09:10:00|2988.5|2987|2997|2996|2998.5|2997.5|2988|2987|53960
1600766100000|2020-09-22 09:15:00|2997.5|2996.5|2999.5|2998.5|3000|2999.5|2996|2995|17885
1600766400000|2020-09-22 09:20:00|2999|2999|3007|3006|3009|3008.5|2998.5|2998|45726
1600766700000|2020-09-22 09:25:00|3006.5|3005.5|3010|3009.5|3010.5|3009.5|3003|3002.5|53073
1600767000000|2020-09-22 09:30:00|3010.5|3010|3007|3006.5|3012|3011|3007|3006.5|38470
1600767300000|2020-09-22 09:35:00|3007.5|3007|3007|3006|3011.5|3011|3006.5|3005.5|28278
1600767600000|2020-09-22 09:40:00|3007.5|3006.5|3014.5|3013.5|3015|3014.5|3007|3006|12187
1600767900000|2020-09-22 09:45:00|3015|3014|3012|3011|3016|3015|3009|3008|38134
1600768200000|2020-09-22 09:50:00|3012.5|3011.5|3005.5|3005|3015|3014.5|3005.5|3005|25247
1600768500000|2020-09-22 09:55:00|3006|3005.5|3008|3007.5|3011|3010.5|3004.5|3003.5|34293
1600768800000|2020-09-22 10:00:00|3008.5|3007|3011|3010|3012|3011.5|3003|3002.5|45547
1600769100000|2020-09-22 10:05:00|3011.5|3010.5|3008.5|3008|3012|3011.5|3006|3005.5|18628
1600769400000|2020-09-22 10:10:00|3008|3007.5|3010.5|3009.5|3012|3011.5|3005.5|3005|53076
1600769700000|2020-09-22 10:15:00|3011|3010|3015.5|3015|3015.5|3015|3010|3009|48383
1600770000000|2020-09-22 10:20:00|3016|3014.5|3022.5|3021.5|3022.5|3021.5|3015|3014.5|28397
1600770300000|2020-09-22 10:25:00|3023|3022|3023.5|3022.5|3023.5|3023|3019|3018.5|31698
1600770600000|2020-09-22 10:30:00|3024|3023|3025|3024|3028|3027|3023|3022.5|49717
1600770900000|2020-09-22 10:35:00|3025.5|3024.5|3028|3027.5|3028.5|3027.5|3024|3023.5|103375
1600771200000|2020-09-22 10:40:00|3027.5|3027|3028|3027|3030|3029.5|3024.5|3024|23880
1600771500000|2020-09-22 10:45:00|3027.5|3026.5|3025|3024|3028|3027.5|3024|3023.5|19249
1600771800000|2020-09-22 10:50:00|3025.5|3024.5|3026|3025|3026.5|3025.5|3022.5|3022|16326
1600772100000|2020-09-22 10:55:00|3025.5|3024.5|3023.5|3023|3029|3028.5|3023|3022.5|28687
1600772400000|2020-09-22 11:00:00|3024|3022.5|3026|3025|3028.5|3027.5|3024|3022.5|17497
1600772700000|2020-09-22 11:05:00|3025.5|3024.5|3029|3028|3029|3028.5|3024.5|3024|16598
1600773000000|2020-09-22 11:10:00|3028.5|3028.5|3030|3029|3030.5|3030|3026|3025.5|20804
1600773300000|2020-09-22 11:15:00|3029.5|3029.5|3036|3035|3037|3036|3029|3028.5|27374
1600773600000|2020-09-22 11:20:00|3035.5|3035.5|3036|3035.5|3038|3037.5|3034.5|3034|30299
1600773900000|2020-09-22 11:25:00|3036.5|3035|3039.5|3038.5|3039.5|3039|3035.5|3035|59717
1600774200000|2020-09-22 11:30:00|3039|3039|3045.5|3044.5|3046.5|3046|3039|3038.5|56057
1600774500000|2020-09-22 11:35:00|3045|3044|3044|3043|3047.5|3047|3041.5|3040.5|48474
1600774800000|2020-09-22 11:40:00|3043.5|3043.5|3037.5|3037|3044.5|3044|3037.5|3037|27739
1600775100000|2020-09-22 11:45:00|3037|3036.5|3035|3034|3042|3041.5|3034.5|3034|41718
1600775400000|2020-09-22 11:50:00|3034.5|3033.5|3024.5|3024|3036|3035|3022.5|3021.5|48234
1600775700000|2020-09-22 11:55:00|3025|3023.5|3028|3027|3028|3027.5|3023.5|3022.5|15187
1600776000000|2020-09-22 12:00:00|3028.5|3027.5|3022|3021|3032|3031.5|3017.5|3017|49630
1600776300000|2020-09-22 12:05:00|3022.5|3021.5|3023.5|3023|3024.5|3023.5|3020.5|3019.5|16136
1600776600000|2020-09-22 12:10:00|3023|3022.5|3022.5|3021.5|3025.5|3025|3021.5|3021|13648
1600776900000|2020-09-22 12:15:00|3022|3022|3021|3020|3024|3023.5|3018|3017|24399
1600777200000|2020-09-22 12:20:00|3021.5|3020.5|3016|3015|3022|3021|3014.5|3013.5|50869
1600777500000|2020-09-22 12:25:00|3015.5|3014.5|3021|3020|3022|3021|3015|3014|31405
1600777800000|2020-09-22 12:30:00|3020.5|3020.5|3026.5|3025.5|3027.5|3027|3020|3019.5|57447
1600778100000|2020-09-22 12:35:00|3026|3026|3025.5|3025|3027.5|3027|3022|3021|28944
1600778400000|2020-09-22 12:40:00|3025|3024.5|3024.5|3023.5|3027.5|3026.5|3024|3023.5|11503
1600778700000|2020-09-22 12:45:00|3024|3024|3025|3024|3025.5|3024.5|3021|3020|32118
1600779000000|2020-09-22 12:50:00|3024.5|3024.5|3026.5|3025.5|3031.5|3030.5|3024|3023.5|53035
1600779300000|2020-09-22 12:55:00|3026|3026|3032|3031|3035|3034|3025|3024.5|25779
1600779600000|2020-09-22 13:00:00|3031.5|3030.5|3032|3031|3032.5|3032|3027|3026.5|32996
1600779900000|2020-09-22 13:05:00|3031.5|3030.5|3036.5|3035.5|3036.5|3035.5|3030.5|3029.5|30545
1600780200000|2020-09-22 13:10:00|3037|3036|3035.5|3035|3039|3038.5|3034.5|3033.5|32022
1600780500000|2020-09-22 13:15:00|3035|3034.5|3031|3030|3035.5|3034.5|3027|3026|18569
1600780800000|2020-09-22 13:20:00|3031.5|3030.5|3033.5|3032.5|3034|3033|3030.5|3030|12288
1600781100000|2020-09-22 13:25:00|3034|3033|3038|3037|3040.5|3040|3033.5|3033|50668
1600781400000|2020-09-22 13:30:00|3037.5|3036.5|3042|3041|3042.5|3042|3032|3031.5|64091
1600781700000|2020-09-22 13:35:00|3041.5|3040.5|3051|3050|3051|3050|3039|3038|96596
1600782000000|2020-09-22 13:40:00|3051.5|3050.5|3044.5|3043|3054|3053|3042.5|3042|77947
1600782300000|2020-09-22 13:45:00|3045|3043.5|3032.5|3031.5|3045.5|3045|3032|3031.5|63360
1600782600000|2020-09-22 13:50:00|3032|3031|3028|3027|3033|3032.5|3024.5|3024|91451
1600782900000|2020-09-22 13:55:00|3027.5|3026.5|3025|3024.5|3031.5|3031|3023.5|3022.5|51690
1600783200000|2020-09-22 14:00:00|3025.5|3025|3022|3021|3026|3025.5|3018.5|3018|54459
1600783500000|2020-09-22 14:05:00|3021.5|3021.5|3024.5|3023.5|3027|3026|3016|3015.5|81197
1600783800000|2020-09-22 14:10:00|3024|3023|3025.5|3024.5|3026.5|3026|3020|3019|37662
1600784100000|2020-09-22 14:15:00|3025|3025|3029|3028|3029.5|3028.5|3024|3023.5|49627
1600784400000|2020-09-22 14:20:00|3029.5|3028.5|3024.5|3024|3030.5|3030|3024|3023.5|41644
1600784700000|2020-09-22 14:25:00|3025|3024.5|3025.5|3025|3027|3026.5|3020|3019.5|74433
1600785000000|2020-09-22 14:30:00|3026|3025.5|3029|3028.5|3031|3030|3026|3025.5|83804
1600785300000|2020-09-22 14:35:00|3029.5|3029|3026|3025.5|3034.5|3034|3026|3025.5|54833
1600785600000|2020-09-22 14:40:00|3026.5|3026|3013.5|3013|3026.5|3026|3011|3010.5|105902
1600785900000|2020-09-22 14:45:00|3013|3012.5|3011|3010.5|3015|3014.5|3010.5|3010|61794
1600786200000|2020-09-22 14:50:00|3010.5|3010|3009.5|3009|3016|3015|3009.5|3009|72347
1600786500000|2020-09-22 14:55:00|3009|3008.5|3002|3001|3009.5|3009|3001|3000.5|82448
1600786800000|2020-09-22 15:00:00|3001.5|3000.5|2996.5|2995.5|3003|3002.5|2994.5|2994|137213
1600787100000|2020-09-22 15:05:00|2997|2996|3000|2999.5|3000.5|3000|2994|2993.5|88158
1600787400000|2020-09-22 15:10:00|3000.5|3000|3002|3001.5|3005.5|3005|2999|2998|102636
1600787700000|2020-09-22 15:15:00|3001.5|3001|3004|3003.5|3005.5|3005|3001|3000.5|94679
1600788000000|2020-09-22 15:20:00|3004.5|3004|3010|3009.5|3010.5|3010|3003.5|3003|84396
1600788300000|2020-09-22 15:25:00|3009.5|3009|3007.5|3007|3009.5|3009.5|3003.5|3003|139270
1600844400000|2020-09-23 07:00:00|3058.5|2974|2993|2990.5|3077|3001.5|2989.5|2974|98609
1600844700000|2020-09-23 07:05:00|2992|2991|2985.5|2984.5|2995|2994|2975.5|2974.5|171374
1600845000000|2020-09-23 07:10:00|2986|2985|2978|2976.5|2991.5|2991|2975.5|2974.5|129309
1600845300000|2020-09-23 07:15:00|2977.5|2976|2977|2976|2980|2979|2974.5|2974|188207
1600845600000|2020-09-23 07:20:00|2976.5|2975.5|2990|2989|2990.5|2990|2975.5|2975|93880
1600845900000|2020-09-23 07:25:00|2989.5|2988.5|2990|2989.5|2990.5|2990|2982.5|2982|44896
1600846200000|2020-09-23 07:30:00|2990.5|2990.5|2994.5|2993|3000|2999|2988.5|2987.5|97539
1600846500000|2020-09-23 07:35:00|2995|2993.5|2993.5|2992.5|2996.5|2996|2989|2988.5|36314
1600846800000|2020-09-23 07:40:00|2993|2992|3006.5|3005.5|3007|3005.5|2992.5|2991.5|549007
1600847100000|2020-09-23 07:45:00|3006|3005|3017|3015.5|3017|3016|3005.5|3004.5|25058
1600847400000|2020-09-23 07:50:00|3016.5|3015|3021.5|3020.5|3021.5|3021|3009.5|3008.5|97390
1600847700000|2020-09-23 07:55:00|3022|3021|3024.5|3023.5|3027|3026|3018.5|3018|49751
1600848000000|2020-09-23 08:00:00|3025|3024|3023.5|3023|3028|3027|3021|3020|48175
1600848300000|2020-09-23 08:05:00|3024|3022.5|3014|3013.5|3024|3022.5|3014|3013.5|26709
1600848600000|2020-09-23 08:10:00|3014.5|3013|3017.5|3016.5|3018.5|3017.5|3009.5|3008.5|43345
1600848900000|2020-09-23 08:15:00|3018|3017|3016.5|3015.5|3022.5|3021.5|3016|3015.5|30972
1600849200000|2020-09-23 08:20:00|3015.5|3015|3011|3010|3016|3015.5|3009|3008.5|26107
1600849500000|2020-09-23 08:25:00|3011.5|3010.5|3018|3016.5|3019.5|3019|3011|3010.5|18166
1600849800000|2020-09-23 08:30:00|3018.5|3017|3023|3022|3023.5|3022.5|3018|3017|22662
1600850100000|2020-09-23 08:35:00|3023.5|3022.5|3026|3025.5|3026.5|3026|3023.5|3022.5|20122
1600850400000|2020-09-23 08:40:00|3026.5|3026|3025|3024|3027|3026|3021.5|3020.5|26496
1600850700000|2020-09-23 08:45:00|3025.5|3024.5|3027|3026.5|3030.5|3030|3025|3024|15614
1600851000000|2020-09-23 08:50:00|3026.5|3026|3026|3025.5|3027|3026.5|3022.5|3022|19168
1600851300000|2020-09-23 08:55:00|3026.5|3026|3025|3024|3029.5|3029|3024.5|3023.5|24035
1600851600000|2020-09-23 09:00:00|3024.5|3024.5|3021.5|3020.5|3028|3027|3020.5|3020|21609
1600851900000|2020-09-23 09:05:00|3022|3021|3021.5|3021|3026|3025|3019.5|3019|25240
1600852200000|2020-09-23 09:10:00|3022|3021.5|3024.5|3023.5|3025|3024.5|3019.5|3019|21273
1600852500000|2020-09-23 09:15:00|3024|3023|3018|3017|3025.5|3024.5|3017.5|3016.5|40101
1600852800000|2020-09-23 09:20:00|3018.5|3017.5|3019|3018|3022.5|3021.5|3016.5|3015|20504
1600853100000|2020-09-23 09:25:00|3018.5|3018.5|3014.5|3013|3020.5|3019.5|3013|3012.5|33399
1600853400000|2020-09-23 09:30:00|3015|3013.5|3012.5|3012|3017|3016.5|3011|3010.5|27932
1600853700000|2020-09-23 09:35:00|3013|3012.5|3008.5|3007|3014|3013|3007|3006|20482
1600854000000|2020-09-23 09:40:00|3008|3007.5|3007.5|3006.5|3011|3010|3005|3004.5|138492
1600854300000|2020-09-23 09:45:00|3008|3007|3007|3006.5|3011|3010.5|3005.5|3005|25941
1600854600000|2020-09-23 09:50:00|3006.5|3006|3012|3011|3016.5|3014|3006|3005|32075
1600854900000|2020-09-23 09:55:00|3012.5|3011.5|3011|3010.5|3013|3012.5|3008|3007|196047
1600855200000|2020-09-23 10:00:00|3010.5|3010|3009|3008|3012|3011.5|3007.5|3007|18125
1600855500000|2020-09-23 10:05:00|3008.5|3007.5|3003.5|3003|3012|3011.5|3003.5|3002.5|15667
1600855800000|2020-09-23 10:10:00|3004|3003.5|3004.5|3003.5|3005.5|3005|3001|3000.5|16759
1600856100000|2020-09-23 10:15:00|3004|3004|2997|2995.5|3004|3004|2995|2994.5|46408
1600856400000|2020-09-23 10:20:00|2997.5|2996.5|2997.5|2996.5|2999.5|2998.5|2996|2995.5|96176
1600856700000|2020-09-23 10:25:00|2998|2997|2997|2996|2999|2998|2994.5|2994|18264
1600857000000|2020-09-23 10:30:00|2997.5|2996.5|3009.5|3009|3009.5|3009|2997.5|2996.5|35566
1600857300000|2020-09-23 10:35:00|3010|3008.5|3004|3003|3012|3011|3003.5|3002.5|27573
1600857600000|2020-09-23 10:40:00|3003.5|3002.5|3001|3000|3004|3003|3000.5|3000|13190
1600857900000|2020-09-23 10:45:00|3000.5|3000.5|3002.5|3001.5|3003|3002|2997|2996.5|42739
1600858200000|2020-09-23 10:50:00|3003|3002|3008|3007.5|3009|3008|3002|3001.5|14831
1600858500000|2020-09-23 10:55:00|3007.5|3007|3005.5|3004.5|3008|3007.5|3004|3003.5|20629
1600858800000|2020-09-23 11:00:00|3006|3005|3007.5|3006.5|3007.5|3006.5|3003|3002.5|15595
1600859100000|2020-09-23 11:05:00|3007|3006|3007|3006|3009.5|3008.5|3005|3004.5|15623
1600859400000|2020-09-23 11:10:00|3007.5|3006.5|3009|3008|3009.5|3009|3007|3006.5|24403
1600859700000|2020-09-23 11:15:00|3009.5|3008.5|3005.5|3004.5|3010.5|3009.5|3005|3004|11925
1600860000000|2020-09-23 11:20:00|3005|3004|3003.5|3003|3005|3004.5|3001.5|3001|17706
1600860300000|2020-09-23 11:25:00|3004|3003.5|3001.5|3000.5|3004|3003.5|2999.5|2999|16272
1600860600000|2020-09-23 11:30:00|3001|3001|3005|3004.5|3005|3004.5|3001|3001|8718
1600860900000|2020-09-23 11:35:00|3004.5|3004|3006.5|3005.5|3006.5|3006|3003|3002.5|14472
1600861200000|2020-09-23 11:40:00|3006|3005|3001.5|3001|3006.5|3006|3001.5|3001|15236
1600861500000|2020-09-23 11:45:00|3001|3000.5|3000.5|2999.5|3003.5|3002.5|3000|2999.5|13545
1600861800000|2020-09-23 11:50:00|3000|3000|2994.5|2993.5|3000|3000|2994|2993.5|28522
1600862100000|2020-09-23 11:55:00|2995|2994|2995|2994.5|2997|2996.5|2995|2994|12741
1600862400000|2020-09-23 12:00:00|2995.5|2995|2994|2993.5|2996.5|2996|2993|2992.5|37411
1600862700000|2020-09-23 12:05:00|2994.5|2993|2995.5|2995|2999.5|2999|2994.5|2993|30030
1600863000000|2020-09-23 12:10:00|2995|2994.5|2995|2994.5|2997|2996|2991.5|2991|26780
1600863300000|2020-09-23 12:15:00|2995.5|2995|2990|2989.5|2995.5|2995|2988|2987.5|75495
1600863600000|2020-09-23 12:20:00|2989.5|2989|2990|2989|2992|2991|2985.5|2985|53025
1600863900000|2020-09-23 12:25:00|2989.5|2989.5|2990.5|2990|2992.5|2991.5|2987.5|2987|26451
1600864200000|2020-09-23 12:30:00|2991|2990.5|2996|2995|2996|2995.5|2991|2990.5|28287
1600864500000|2020-09-23 12:35:00|2995.5|2994.5|2994|2993|2995.5|2995|2992.5|2992|19619
1600864800000|2020-09-23 12:40:00|2994.5|2993.5|2993.5|2993|2996|2995.5|2993.5|2993|38970
1600865100000|2020-09-23 12:45:00|2993|2992.5|2990|2989|2993.5|2993|2987.5|2987|32775
1600865400000|2020-09-23 12:50:00|2989.5|2989.5|2990|2989.5|2990.5|2990|2988|2987.5|38232
1600865700000|2020-09-23 12:55:00|2990.5|2990|2990.5|2990|2991.5|2991|2989|2988.5|21228
1600866000000|2020-09-23 13:00:00|2991|2990.5|2989|2988.5|2991|2990.5|2986|2985.5|142457
1600866300000|2020-09-23 13:05:00|2989.5|2989|2991.5|2991|2993|2992|2989|2988.5|26294
1600866600000|2020-09-23 13:10:00|2992|2991.5|2993|2992.5|2994|2993.5|2988.5|2988|37570
1600866900000|2020-09-23 13:15:00|2993.5|2993|2997.5|2997|2997.5|2997|2992|2991.5|56399
1600867200000|2020-09-23 13:20:00|2997|2996.5|3001|3000|3004|3003|2996.5|2996|57418
1600867500000|2020-09-23 13:25:00|3000.5|3000.5|2999.5|2999|3005.5|3004.5|2998.5|2997.5|58815
1600867800000|2020-09-23 13:30:00|2999|2998.5|2997.5|2996.5|2999.5|2999|2986|2985.5|92736
1600868100000|2020-09-23 13:35:00|2998|2997|2993.5|2992.5|3000|2999.5|2991|2990.5|66111
1600868400000|2020-09-23 13:40:00|2994|2993|2978|2977.5|2995.5|2994.5|2977|2976|101064
1600868700000|2020-09-23 13:45:00|2978.5|2978|2981.5|2980.5|2982|2981.5|2974.5|2974|226309
1600869000000|2020-09-23 13:50:00|2982|2981|2974.5|2974|2982.5|2982|2973|2972.5|87249
1600869300000|2020-09-23 13:55:00|2974|2973.5|2972.5|2972|2979|2978.5|2972.5|2972|156938
1600869600000|2020-09-23 14:00:00|2973|2972.5|2975.5|2975|2976|2975.5|2971|2970.5|84687
1600869900000|2020-09-23 14:05:00|2975|2974.5|2968|2967.5|2975|2974.5|2967|2966.5|116814
1600870200000|2020-09-23 14:10:00|2967.5|2967|2966.5|2966|2971.5|2970.5|2965.5|2965|107062
1600870500000|2020-09-23 14:15:00|2967|2966.5|2970|2969.5|2971.5|2970|2965.5|2964.5|189869
1600870800000|2020-09-23 14:20:00|2970.5|2969|2971|2970.5|2972|2971.5|2965.5|2964.5|126343
1600871100000|2020-09-23 14:25:00|2970.5|2970|2976|2975.5|2981|2980|2970|2969|110005
1600871400000|2020-09-23 14:30:00|2976.5|2976|2966|2965.5|2982.5|2981.5|2966|2965.5|69769
1600871700000|2020-09-23 14:35:00|2965.5|2965|2967|2966.5|2967|2966.5|2960|2959.5|137202
1600872000000|2020-09-23 14:40:00|2967.5|2967|2976|2975|2977.5|2977|2967|2966.5|82040
1600872300000|2020-09-23 14:45:00|2975.5|2974.5|2974|2973|2979|2978.5|2973|2972|102540
1600872600000|2020-09-23 14:50:00|2973.5|2972.5|2971|2970.5|2974.5|2974|2967|2966.5|160483
1600872900000|2020-09-23 14:55:00|2971.5|2970|2969|2968|2974|2973.5|2968.5|2968|154179
1600873200000|2020-09-23 15:00:00|2968.5|2967.5|2973|2972.5|2974|2973.5|2966.5|2966|75018
1600873500000|2020-09-23 15:05:00|2972.5|2972|2969|2968.5|2974.5|2974|2967|2966.5|146296
1600873800000|2020-09-23 15:10:00|2969.5|2969|2969|2968.5|2970|2969.5|2967|2966.5|125744
1600874100000|2020-09-23 15:15:00|2969.5|2969|2965.5|2965|2969.5|2969|2962.5|2962|132699
1600874400000|2020-09-23 15:20:00|2966|2965.5|2965.5|2965|2966.5|2966|2964.5|2964|154536
1600874700000|2020-09-23 15:25:00|2965|2964.5|2967|2966|2968|2967.5|2961.5|2961|189477
1600930800000|2020-09-24 07:00:00|2981.5|2892.5|2914|2912.5|3800|2912.5|2890|2700|625144
1600931100000|2020-09-24 07:05:00|2913.5|2913.5|2922.5|2921|2934.5|2933.5|2911.5|2911|186485
1600931400000|2020-09-24 07:10:00|2922|2920.5|2922.5|2921|2928.5|2927|2919.5|2918.5|158849
1600931700000|2020-09-24 07:15:00|2923|2921.5|2935.5|2934|2937|2935.5|2914.5|2914|132455
1600932000000|2020-09-24 07:20:00|2935|2933.5|2938|2936.5|2939|2938|2932|2930.5|56019
1600932300000|2020-09-24 07:25:00|2938.5|2937|2923|2922.5|2941|2940|2923|2922|65272
1600932600000|2020-09-24 07:30:00|2923.5|2923|2926|2925|2929|2928|2922.5|2921.5|95054
1600932900000|2020-09-24 07:35:00|2925.5|2924.5|2929|2928|2933.5|2932|2921|2920|70829
1600933200000|2020-09-24 07:40:00|2929.5|2928.5|2929.5|2929|2932.5|2932|2926|2925|57095
1600933500000|2020-09-24 07:45:00|2930|2928.5|2941.5|2940.5|2943|2942|2929.5|2928|78675
1600933800000|2020-09-24 07:50:00|2942|2941|2949|2948|2949|2948|2939.5|2939|107880
1600934100000|2020-09-24 07:55:00|2948.5|2948.5|2954|2953|2955|2954.5|2947|2946|70521
1600934400000|2020-09-24 08:00:00|2954.5|2953.5|2944.5|2943.5|2955|2954|2944.5|2943.5|76501
1600934700000|2020-09-24 08:05:00|2945|2944|2943.5|2943|2948|2947.5|2943.5|2942.5|53871
1600935000000|2020-09-24 08:10:00|2943|2942.5|2938|2937.5|2946.5|2946|2937.5|2936.5|94170
1600935300000|2020-09-24 08:15:00|2937.5|2937|2933.5|2932.5|2942.5|2941.5|2933|2932.5|93404
1600935600000|2020-09-24 08:20:00|2933|2932|2934.5|2933.5|2934.5|2934|2927.5|2927|68771
1600935900000|2020-09-24 08:25:00|2934|2933|2936|2935|2940|2939.5|2934|2933|45012
1600936200000|2020-09-24 08:30:00|2936.5|2935.5|2939.5|2939|2940.5|2940|2932.5|2932|124393
1600936500000|2020-09-24 08:35:00|2940.5|2939.5|2937.5|2937|2944|2943.5|2937|2936.5|47374
1600936800000|2020-09-24 08:40:00|2937|2936.5|2929.5|2928.5|2937.5|2937|2929|2928.5|41564
1600937100000|2020-09-24 08:45:00|2930|2929|2929.5|2928.5|2933|2932|2929|2928.5|62946
1600937400000|2020-09-24 08:50:00|2929|2928|2933|2932.5|2934.5|2933.5|2926|2925|49867
1600937700000|2020-09-24 08:55:00|2933.5|2932|2933.5|2932.5|2935.5|2934.5|2929.5|2929|34266
1600938000000|2020-09-24 09:00:00|2933|2932|2929|2928.5|2935|2934.5|2929|2928.5|37900
1600938300000|2020-09-24 09:05:00|2929.5|2929|2927|2926|2930.5|2930|2925.5|2925|47762
1600938600000|2020-09-24 09:10:00|2927.5|2926.5|2927|2926.5|2929|2928.5|2923.5|2923|37252
1600938900000|2020-09-24 09:15:00|2927.5|2927|2933.5|2932.5|2936|2934.5|2927.5|2927|40005
1600939200000|2020-09-24 09:20:00|2934|2933|2938|2937.5|2939.5|2938.5|2933.5|2933|68829
1600939500000|2020-09-24 09:25:00|2938.5|2938|2935|2934.5|2940.5|2940|2933.5|2932.5|43352
1600939800000|2020-09-24 09:30:00|2934.5|2934|2934|2933.5|2941|2940|2931.5|2931|61591
1600940100000|2020-09-24 09:35:00|2934.5|2933|2929|2928.5|2938.5|2938|2928|2927|97180
1600940400000|2020-09-24 09:40:00|2928.5|2928|2934.5|2933.5|2935.5|2935|2928.5|2928|61747
1600940700000|2020-09-24 09:45:00|2934|2933|2933|2932|2935|2934.5|2931|2930|45336
1600941000000|2020-09-24 09:50:00|2932.5|2932.5|2929.5|2929|2936.5|2935.5|2927|2926|43612
1600941300000|2020-09-24 09:55:00|2929|2928.5|2933.5|2933|2936.5|2935.5|2929|2928.5|37085
1600941600000|2020-09-24 10:00:00|2934|2933.5|2943|2942|2943.5|2942.5|2933.5|2933|49641
1600941900000|2020-09-24 10:05:00|2943.5|2942.5|2943|2942|2944.5|2943.5|2940|2939.5|39699
1600942200000|2020-09-24 10:10:00|2943.5|2942.5|2944|2943.5|2945|2944|2938|2937.5|67914
1600942500000|2020-09-24 10:15:00|2944.5|2943|2947|2945.5|2947.5|2947|2939.5|2939|69404
1600942800000|2020-09-24 10:20:00|2946.5|2945|2947.5|2947|2947.5|2947|2943|2942|32240
1600943100000|2020-09-24 10:25:00|2946.5|2946.5|2941.5|2940.5|2946.5|2947|2940.5|2940|45836
1600943400000|2020-09-24 10:30:00|2941|2941|2943.5|2943|2944|2943.5|2937.5|2937|67671
1600943700000|2020-09-24 10:35:00|2943|2942.5|2947.5|2947|2947.5|2947|2942|2941|30108
1600944000000|2020-09-24 10:40:00|2947|2946.5|2944|2943|2947.5|2947|2942|2941.5|40848
1600944300000|2020-09-24 10:45:00|2944.5|2943.5|2957|2956|2957|2956|2944.5|2943.5|74759
1600944600000|2020-09-24 10:50:00|2957.5|2956.5|2962|2961.5|2962|2961.5|2956.5|2956|43763
1600944900000|2020-09-24 10:55:00|2962.5|2962|2958|2957.5|2964.5|2964|2954.5|2954|52484
1600945200000|2020-09-24 11:00:00|2957.5|2957|2958|2957.5|2961.5|2961|2956.5|2956|15234
1600945500000|2020-09-24 11:05:00|2958.5|2957|2951|2950|2958.5|2957|2950|2949.5|30813
1600945800000|2020-09-24 11:10:00|2951.5|2950.5|2954.5|2953.5|2956.5|2955.5|2950|2949.5|25980
1600946100000|2020-09-24 11:15:00|2954|2953|2956.5|2955.5|2956.5|2956|2952.5|2952|23559
1600946400000|2020-09-24 11:20:00|2956|2955|2955.5|2954.5|2957.5|2957|2953|2952|22045
1600946700000|2020-09-24 11:25:00|2955|2955|2956|2955.5|2957.5|2956.5|2954|2953.5|30174
1600947000000|2020-09-24 11:30:00|2955.5|2955|2957|2956|2958.5|2958|2953|2952.5|51758
1600947300000|2020-09-24 11:35:00|2956.5|2955.5|2961.5|2960.5|2962|2961.5|2956|2955.5|13834
1600947600000|2020-09-24 11:40:00|2961|2961|2957.5|2956.5|2962|2961.5|2957|2956.5|16633
1600947900000|2020-09-24 11:45:00|2958|2957|2957|2956|2960.5|2960|2956.5|2956|34215
1600948200000|2020-09-24 11:50:00|2956.5|2956.5|2952|2951|2958.5|2957.5|2951.5|2951|35877
1600948500000|2020-09-24 11:55:00|2952.5|2951.5|2950.5|2949.5|2956|2955|2949.5|2949|26150
1600948800000|2020-09-24 12:00:00|2951|2950|2947|2946|2951|2950|2945.5|2945|25952
1600949100000|2020-09-24 12:05:00|2946.5|2945.5|2943.5|2942.5|2947|2945.5|2942|2941|14905
1600949400000|2020-09-24 12:10:00|2944|2943|2947|2946|2950.5|2950|2944|2943|20180
1600949700000|2020-09-24 12:15:00|2947.5|2946.5|2949|2948.5|2949.5|2948.5|2946|2945.5|14743
1600950000000|2020-09-24 12:20:00|2949.5|2948|2946|2945|2950.5|2950|2943|2942.5|26344
1600950300000|2020-09-24 12:25:00|2945.5|2945.5|2941.5|2941|2946.5|2946|2939.5|2939|172966
1600950600000|2020-09-24 12:30:00|2942|2941.5|2936|2935|2943|2942|2934|2933.5|29017
1600950900000|2020-09-24 12:35:00|2936.5|2935.5|2937|2936|2939|2938|2934.5|2933.5|36643
1600951200000|2020-09-24 12:40:00|2936.5|2935.5|2938.5|2937.5|2940.5|2939.5|2935|2934|33178
1600951500000|2020-09-24 12:45:00|2938|2937|2939.5|2939|2943.5|2942.5|2937|2936.5|58706
1600951800000|2020-09-24 12:50:00|2940|2938.5|2937.5|2937|2940.5|2940|2936|2935.5|39277
1600952100000|2020-09-24 12:55:00|2938|2937.5|2936|2935|2940|2939.5|2935.5|2935|13002
1600952400000|2020-09-24 13:00:00|2936.5|2935.5|2932.5|2932|2938|2937.5|2932|2931.5|28152
1600952700000|2020-09-24 13:05:00|2932|2931.5|2936|2935|2940.5|2939.5|2931.5|2931|28980
1600953000000|2020-09-24 13:10:00|2936.5|2935.5|2935.5|2934.5|2938|2937.5|2932|2931.5|33846
1600953300000|2020-09-24 13:15:00|2936|2935|2935|2934.5|2937|2936.5|2933.5|2932.5|81162
1600953600000|2020-09-24 13:20:00|2934.5|2934|2943|2942.5|2943|2942.5|2933.5|2933|92856
1600953900000|2020-09-24 13:25:00|2942.5|2942|2945|2944|2947.5|2946.5|2942|2941|67065
1600954200000|2020-09-24 13:30:00|2944.5|2944.5|2935|2934|2945|2944.5|2933.5|2933|224443
1600954500000|2020-09-24 13:35:00|2934.5|2933.5|2930|2929.5|2940.5|2940|2930|2929|235833
1600954800000|2020-09-24 13:40:00|2929.5|2929|2930.5|2930|2936.5|2935.5|2928.5|2928|135294
1600955100000|2020-09-24 13:45:00|2931|2930.5|2947|2946|2951|2950.5|2926.5|2926|164936
1600955400000|2020-09-24 13:50:00|2947.5|2946.5|2942|2941|2949.5|2949|2937.5|2937|138523
1600955700000|2020-09-24 13:55:00|2941.5|2940.5|2927.5|2927|2941.5|2940.5|2927.5|2927|52207
1600956000000|2020-09-24 14:00:00|2928|2927.5|2935|2934|2941|2940|2927.5|2927|76706
1600956300000|2020-09-24 14:05:00|2935.5|2934.5|2946|2945.5|2948.5|2948|2935.5|2934.5|71868
1600956600000|2020-09-24 14:10:00|2945.5|2945|2931.5|2930.5|2946|2945|2928|2927|88182
1600956900000|2020-09-24 14:15:00|2932|2931|2930|2929|2935.5|2935|2930|2929|126176
1600957200000|2020-09-24 14:20:00|2929.5|2928.5|2923|2922|2931.5|2931|2922.5|2922|56082
1600957500000|2020-09-24 14:25:00|2923.5|2922.5|2922.5|2922|2924.5|2923.5|2920.5|2920|2075941
1600957800000|2020-09-24 14:30:00|2923|2922.5|2911|2910|2923|2922.5|2910.5|2910|115642
1600958100000|2020-09-24 14:35:00|2910.5|2909.5|2912|2911|2917.5|2917|2905|2904.5|143403
1600958400000|2020-09-24 14:40:00|2911.5|2910.5|2910|2909|2918.5|2918|2907.5|2906.5|67167
1600958700000|2020-09-24 14:45:00|2910.5|2909.5|2910|2908.5|2920|2919.5|2909|2908.5|134341
1600959000000|2020-09-24 14:50:00|2909.5|2909|2914.5|2914|2918.5|2918|2907|2906.5|115388
1600959300000|2020-09-24 14:55:00|2914|2913.5|2909.5|2909|2917|2916.5|2907.5|2907|136469
1600959600000|2020-09-24 15:00:00|2910|2909.5|2904.5|2904|2911.5|2911|2904.5|2904|152099
1600959900000|2020-09-24 15:05:00|2905|2904.5|2902|2901|2908.5|2907.5|2900.5|2900|163458
1600960200000|2020-09-24 15:10:00|2902.5|2901.5|2906|2905.5|2908|2907.5|2901|2900.5|154263
1600960500000|2020-09-24 15:15:00|2905.5|2905|2898|2897.5|2905.5|2905|2898|2897.5|134534
1600960800000|2020-09-24 15:20:00|2898.5|2898|2902|2901.5|2906.5|2906|2897.5|2897|177402
1600961100000|2020-09-24 15:25:00|2902.5|2901|2905.5|2904.5|2908|2907.5|2901|2900.5|165843
1601017200000|2020-09-25 07:00:00|2924|2858.5|2858.5|2857.5|2924|2874|2858|2849.5|120592
1601017500000|2020-09-25 07:05:00|2858|2857|2872.5|2871|2875|2874.5|2848|2847|216223
1601017800000|2020-09-25 07:10:00|2872|2871.5|2879.5|2878.5|2887.5|2886|2868.5|2867.5|111214
1601018100000|2020-09-25 07:15:00|2879|2879|2865|2864.5|2880|2879|2864.5|2863.5|101592
1601018400000|2020-09-25 07:20:00|2864|2863.5|2863.5|2863|2869|2868|2853.5|2853|94708
1601018700000|2020-09-25 07:25:00|2863|2862|2867|2866|2868.5|2868|2859.5|2859|50379
1601019000000|2020-09-25 07:30:00|2866.5|2865.5|2865.5|2864|2872.5|2871.5|2861|2860|58433
1601019300000|2020-09-25 07:35:00|2865|2863.5|2868.5|2867|2872|2870.5|2863|2862|53143
1601019600000|2020-09-25 07:40:00|2868|2866.5|2864|2863|2869.5|2869|2860.5|2860|49835
1601019900000|2020-09-25 07:45:00|2864.5|2862.5|2857.5|2856.5|2864.5|2863|2856|2855.5|50411
1601020200000|2020-09-25 07:50:00|2856.5|2856|2851.5|2851|2859|2858.5|2849.5|2849|73780
1601020500000|2020-09-25 07:55:00|2852|2850.5|2850.5|2849.5|2856|2855|2849.5|2849|43853
1601020800000|2020-09-25 08:00:00|2850|2849|2852.5|2851.5|2856|2855|2849.5|2849|64045
1601021100000|2020-09-25 08:05:00|2852|2851|2845.5|2844.5|2852|2851|2840|2839|111282
1601021400000|2020-09-25 08:10:00|2845|2844|2841.5|2840.5|2846.5|2845.5|2837.5|2836.5|59735
1601021700000|2020-09-25 08:15:00|2841|2841|2842.5|2841.5|2843|2842|2837|2836|50338
1601022000000|2020-09-25 08:20:00|2842|2841|2839.5|2839|2842|2841|2837|2836|38331
1601022300000|2020-09-25 08:25:00|2840|2838.5|2839|2838|2844|2843.5|2836.5|2836|58785
1601022600000|2020-09-25 08:30:00|2838.5|2837.5|2840|2839.5|2844.5|2843|2836.5|2836|52735
1601022900000|2020-09-25 08:35:00|2840.5|2840|2843.5|2842.5|2845|2844|2839.5|2838.5|28582
1601023200000|2020-09-25 08:40:00|2844|2843|2842|2841|2844.5|2844|2841|2840.5|56548
1601023500000|2020-09-25 08:45:00|2842.5|2841.5|2844|2843|2845|2844|2841|2840.5|42284
1601023800000|2020-09-25 08:50:00|2844.5|2843.5|2844.5|2843.5|2845|2844.5|2841|2840.5|30957
1601024100000|2020-09-25 08:55:00|2845|2844|2848.5|2847.5|2850.5|2849.5|2845|2844|59841
1601024400000|2020-09-25 09:00:00|2848|2848|2850|2849|2853|2852|2848|2847.5|24164
1601024700000|2020-09-25 09:05:00|2849.5|2848.5|2851|2850.5|2854|2853|2848.5|2848|75334
1601025000000|2020-09-25 09:10:00|2851.5|2851|2852.5|2852|2855.5|2855|2851|2850.5|29175
1601025300000|2020-09-25 09:15:00|2852|2851.5|2850|2849|2852.5|2851.5|2847.5|2847|47805
1601025600000|2020-09-25 09:20:00|2850.5|2849.5|2841.5|2840.5|2851|2850.5|2841|2840.5|39660
1601025900000|2020-09-25 09:25:00|2842|2841|2839|2838|2846|2845.5|2838.5|2838|48843
1601026200000|2020-09-25 09:30:00|2838.5|2837.5|2836.5|2835.5|2839|2838.5|2835.5|2835|2782864
1601026500000|2020-09-25 09:35:00|2836|2835|2826.5|2826|2836.5|2835.5|2826.5|2826|57269
1601026800000|2020-09-25 09:40:00|2827|2826.5|2822|2821.5|2828.5|2828|2821.5|2821|108730
1601027100000|2020-09-25 09:45:00|2821.5|2821|2825|2824.5|2828.5|2828|2818|2817.5|97738
1601027400000|2020-09-25 09:50:00|2825.5|2825|2827|2826|2829.5|2829|2820.5|2820|231418
1601027700000|2020-09-25 09:55:00|2827.5|2826.5|2829|2828|2832|2831|2824|2823|232206
1601028000000|2020-09-25 10:00:00|2828.5|2828.5|2828.5|2828|2836|2834.5|2827.5|2827|45489
1601028300000|2020-09-25 10:05:00|2829|2827.5|2824|2823.5|2832|2831|2824|2823|23839
1601028600000|2020-09-25 10:10:00|2823.5|2823|2817.5|2817|2824|2823|2817.5|2816.5|32744
1601028900000|2020-09-25 10:15:00|2817|2816.5|2818.5|2817|2821|2820.5|2815.5|2815|53368
1601029200000|2020-09-25 10:20:00|2818|2816.5|2803.5|2802.5|2818|2816.5|2803|2802|109214
1601029500000|2020-09-25 10:25:00|2803|2802|2797|2796|2804.5|2803.5|2796|2795.5|268673
1601029800000|2020-09-25 10:30:00|2796.5|2796.5|2801|2800.5|2801.5|2801|2795|2794.5|124786
1601030100000|2020-09-25 10:35:00|2801.5|2801|2798|2797|2802|2801.5|2796.5|2796|83511
1601030400000|2020-09-25 10:40:00|2797.5|2797.5|2797.5|2797|2800.5|2800|2794.5|2794|96120
1601030700000|2020-09-25 10:45:00|2797|2796.5|2790.5|2789.5|2797|2796.5|2789.5|2789|96076
1601031000000|2020-09-25 10:50:00|2791|2790|2791.5|2791|2795|2794|2789.5|2789|64441
1601031300000|2020-09-25 10:55:00|2792|2791.5|2799.5|2798.5|2800|2799|2790.5|2790|54338
1601031600000|2020-09-25 11:00:00|2800|2799|2798.5|2798|2806|2805.5|2798|2797.5|80782
1601031900000|2020-09-25 11:05:00|2798|2797.5|2800|2799|2803|2802.5|2794|2793|82641
1601032200000|2020-09-25 11:10:00|2800.5|2799.5|2803|2802|2806|2805|2799.5|2799|37309
1601032500000|2020-09-25 11:15:00|2803.5|2802.5|2800.5|2799.5|2804.5|2804|2800|2799.5|77610
1601032800000|2020-09-25 11:20:00|2801|2800|2802.5|2801.5|2805.5|2804.5|2799|2798.5|42314
1601033100000|2020-09-25 11:25:00|2802|2801|2799.5|2799|2802.5|2802|2799.5|2799|38510
1601033400000|2020-09-25 11:30:00|2800|2799.5|2803|2801.5|2803.5|2803|2796.5|2796|33971
1601033700000|2020-09-25 11:35:00|2802.5|2802|2800|2799|2802.5|2802|2794.5|2794|133814
1601034000000|2020-09-25 11:40:00|2799.5|2798.5|2805|2804|2805.5|2805|2797|2796|38696
1601034300000|2020-09-25 11:45:00|2804.5|2803.5|2803.5|2803|2807|2806.5|2803|2802|21782
1601034600000|2020-09-25 11:50:00|2804|2803.5|2810|2809.5|2813|2812.5|2803.5|2802.5|67085
1601034900000|2020-09-25 11:55:00|2810.5|2810|2806|2805|2812|2811.5|2805.5|2805|34759
1601035200000|2020-09-25 12:00:00|2806.5|2805.5|2805.5|2805|2809.5|2809|2804|2803|46977
1601035500000|2020-09-25 12:05:00|2806|2805.5|2805|2804|2809|2808.5|2804.5|2803.5|31723
1601035800000|2020-09-25 12:10:00|2804.5|2804.5|2799.5|2799|2805.5|2804.5|2799|2798.5|44695
1601036100000|2020-09-25 12:15:00|2799|2798.5|2797|2796.5|2801.5|2801|2797|2796.5|37008
1601036400000|2020-09-25 12:20:00|2796.5|2796|2797|2796|2799.5|2798.5|2795.5|2795|36195
1601036700000|2020-09-25 12:25:00|2796.5|2795.5|2800|2799.5|2800.5|2800|2796|2795.5|33029
1601037000000|2020-09-25 12:30:00|2799.5|2799|2800|2799.5|2802|2801|2797.5|2797|39675
1601037300000|2020-09-25 12:35:00|2800.5|2800|2804.5|2803.5|2806|2805.5|2800|2800|54745
1601037600000|2020-09-25 12:40:00|2805|2804|2806.5|2806|2808|2807|2803|2802.5|28207
1601037900000|2020-09-25 12:45:00|2806|2805.5|2811.5|2810.5|2813|2812|2805.5|2805|35120
1601038200000|2020-09-25 12:50:00|2812|2811|2812|2811|2814|2813|2809.5|2809|35228
1601038500000|2020-09-25 12:55:00|2811.5|2810.5|2812.5|2812|2815|2814.5|2809|2808.5|34003
1601038800000|2020-09-25 13:00:00|2812|2811.5|2808.5|2808|2812|2811.5|2808|2807.5|36058
1601039100000|2020-09-25 13:05:00|2809|2808.5|2810.5|2810|2812|2811.5|2809|2808|20459
1601039400000|2020-09-25 13:10:00|2811|2810.5|2811|2810.5|2812.5|2812|2810|2809.5|33200
1601039700000|2020-09-25 13:15:00|2811.5|2811|2809|2808.5|2811.5|2811|2806.5|2806|50972
1601040000000|2020-09-25 13:20:00|2809.5|2809|2806|2805.5|2810.5|2810|2805.5|2805|55631
1601040300000|2020-09-25 13:25:00|2806.5|2806|2802.5|2802|2807.5|2807|2802|2801.5|67046
1601040600000|2020-09-25 13:30:00|2803|2802.5|2801|2799.5|2806|2805|2797.5|2797|101847
1601040900000|2020-09-25 13:35:00|2801.5|2800|2802.5|2802|2806|2805|2795.5|2795|128594
1601041200000|2020-09-25 13:40:00|2802|2801.5|2811.5|2811|2814.5|2814|2802|2801.5|97368
1601041500000|2020-09-25 13:45:00|2811|2810.5|2803.5|2803|2815|2814.5|2801|2800|123257
1601041800000|2020-09-25 13:50:00|2803|2802.5|2812.5|2812|2814|2813|2800.5|2800|60804
1601042100000|2020-09-25 13:55:00|2812|2811.5|2810|2809.5|2814.5|2813.5|2804|2803|113851
1601042400000|2020-09-25 14:00:00|2809.5|2809|2809.5|2808.5|2813|2812.5|2805|2804.5|69144
1601042700000|2020-09-25 14:05:00|2809|2808|2798|2797.5|2809.5|2809|2797.5|2797|99584
1601043000000|2020-09-25 14:10:00|2798.5|2797|2791|2790|2798.5|2797.5|2786.5|2786|117272
1601043300000|2020-09-25 14:15:00|2791.5|2790.5|2792|2791.5|2795.5|2795|2786.5|2785.5|83359
1601043600000|2020-09-25 14:20:00|2792.5|2792|2794|2793.5|2800|2799.5|2789.5|2789|97915
1601043900000|2020-09-25 14:25:00|2793.5|2793|2802.5|2802|2803|2802.5|2792|2791.5|97015
1601044200000|2020-09-25 14:30:00|2802|2801.5|2793.5|2793|2803|2802.5|2792.5|2792|89225
1601044500000|2020-09-25 14:35:00|2793|2792.5|2798|2797.5|2798.5|2797.5|2789.5|2789|115880
1601044800000|2020-09-25 14:40:00|2798.5|2798|2801.5|2801|2803.5|2803|2795|2794|87041
1601045100000|2020-09-25 14:45:00|2802|2801.5|2794.5|2794|2806|2805.5|2793|2792.5|94935
1601045400000|2020-09-25 14:50:00|2795|2793.5|2798|2797|2799|2798.5|2790.5|2790|117965
1601045700000|2020-09-25 14:55:00|2797.5|2796.5|2798.5|2798|2799.5|2799|2791.5|2791|103139
1601046000000|2020-09-25 15:00:00|2799|2798.5|2790.5|2790|2800|2799.5|2790|2789.5|158368
1601046300000|2020-09-25 15:05:00|2791|2790.5|2788|2787.5|2796|2795.5|2787.5|2787|139050
1601046600000|2020-09-25 15:10:00|2787.5|2787|2785|2784.5|2791|2790.5|2784.5|2784|103377
1601046900000|2020-09-25 15:15:00|2785.5|2785|2794.5|2794|2795|2794.5|2784.5|2784|131641
1601047200000|2020-09-25 15:20:00|2795|2794.5|2800.5|2800|2801|2800|2792.5|2792|104895
1601047500000|2020-09-25 15:25:00|2800|2799.5|2796.5|2795|2800.5|2800|2794.5|2793.5|113864
1601276400000|2020-09-28 07:00:00|2851|2777|2829|2827|2851|2837|2827|2777|60745
1601276700000|2020-09-28 07:05:00|2829.5|2827.5|2827.5|2826|2838|2836.5|2823|2822|43519
1601277000000|2020-09-28 07:10:00|2828.5|2826.5|2848.5|2847.5|2851|2849|2828.5|2826.5|55719
1601277300000|2020-09-28 07:15:00|2848|2846.5|2856.5|2855.5|2860|2859.5|2845|2844.5|113045
1601277600000|2020-09-28 07:20:00|2857|2856|2853|2851.5|2859|2858|2848.5|2848|119451
1601277900000|2020-09-28 07:25:00|2852.5|2852|2857|2856.5|2863|2862.5|2849|2848|60861
1601278200000|2020-09-28 07:30:00|2857.5|2857|2856|2855|2865|2864.5|2855.5|2854.5|48035
1601278500000|2020-09-28 07:35:00|2856.5|2855.5|2860|2858.5|2861.5|2861|2855|2854|25258
1601278800000|2020-09-28 07:40:00|2859.5|2858|2856|2854.5|2861.5|2861|2853.5|2853|35664
1601279100000|2020-09-28 07:45:00|2855.5|2855|2858|2857.5|2859.5|2859|2853|2852|33376
1601279400000|2020-09-28 07:50:00|2858.5|2858|2857.5|2856.5|2859.5|2859|2855|2854|16443
1601279700000|2020-09-28 07:55:00|2858|2857|2856.5|2855.5|2859|2858.5|2854|2853.5|45490
1601280000000|2020-09-28 08:00:00|2856|2855|2844|2843.5|2856.5|2855.5|2844|2843.5|67178
1601280300000|2020-09-28 08:05:00|2844.5|2844|2852|2851|2852|2851.5|2844.5|2843.5|44404
1601280600000|2020-09-28 08:10:00|2852.5|2851.5|2853|2852.5|2855.5|2855|2849.5|2849|39331
1601280900000|2020-09-28 08:15:00|2853.5|2853|2859|2858|2859.5|2859|2850.5|2850|37092
1601281200000|2020-09-28 08:20:00|2858.5|2857.5|2854|2853|2860|2859.5|2853|2852.5|39763
1601281500000|2020-09-28 08:25:00|2853.5|2853.5|2857.5|2857|2857.5|2857|2853.5|2853|30919
1601281800000|2020-09-28 08:30:00|2858|2857.5|2857.5|2857|2860|2859.5|2853|2852.5|78925
1601282100000|2020-09-28 08:35:00|2857|2856.5|2855.5|2855|2859|2858.5|2854|2853|30599
1601282400000|2020-09-28 08:40:00|2856|2855.5|2854|2853.5|2858|2857.5|2854|2853.5|30439
1601282700000|2020-09-28 08:45:00|2853.5|2853|2851.5|2851|2856|2855|2850.5|2850|532449
1601283000000|2020-09-28 08:50:00|2851|2850.5|2848.5|2848|2851.5|2851|2848|2847.5|38115
1601283300000|2020-09-28 08:55:00|2848|2847.5|2848.5|2848|2849|2848.5|2845.5|2845|39754
1601283600000|2020-09-28 09:00:00|2849|2848.5|2844.5|2844|2853|2852.5|2844|2843.5|33643
1601283900000|2020-09-28 09:05:00|2845|2844.5|2848|2847|2848.5|2848|2844|2843.5|37568
1601284200000|2020-09-28 09:10:00|2847.5|2846.5|2847.5|2847|2850|2849.5|2844|2843|66567
1601284500000|2020-09-28 09:15:00|2847|2846.5|2849.5|2848.5|2850|2849.5|2846.5|2846|29900
1601284800000|2020-09-28 09:20:00|2850|2849|2848|2847.5|2851.5|2851|2846.5|2846|50015
1601285100000|2020-09-28 09:25:00|2848.5|2848|2850.5|2850|2850.5|2850|2846.5|2846|23872
1601285400000|2020-09-28 09:30:00|2850|2849.5|2849.5|2849|2851|2850.5|2848|2847.5|24174
1601285700000|2020-09-28 09:35:00|2850|2849.5|2854|2853|2855|2854.5|2848|2847.5|30666
1601286000000|2020-09-28 09:40:00|2853.5|2853.5|2853.5|2853|2855|2854|2851.5|2851|26734
1601286300000|2020-09-28 09:45:00|2853|2852.5|2852|2851.5|2854|2853.5|2851|2850.5|22712
1601286600000|2020-09-28 09:50:00|2851.5|2851|2851.5|2851|2854.5|2854|2851|2850.5|23220
1601286900000|2020-09-28 09:55:00|2852|2851.5|2850|2849.5|2853|2852.5|2849|2848.5|12748
1601287200000|2020-09-28 10:00:00|2850.5|2849|2850.5|2850|2851|2850.5|2846|2845.5|34404
1601287500000|2020-09-28 10:05:00|2851.5|2851|2853.5|2853|2854|2853.5|2849.5|2849|19476
1601287800000|2020-09-28 10:10:00|2854|2853.5|2857.5|2857|2858|2857.5|2853|2852.5|48948
1601288100000|2020-09-28 10:15:00|2857|2856.5|2862.5|2862|2862.5|2862|2856|2855.5|47159
1601288400000|2020-09-28 10:20:00|2863|2862.5|2867|2866.5|2867.5|2866.5|2863|2862|36677
1601288700000|2020-09-28 10:25:00|2867.5|2867|2867|2866.5|2867.5|2867|2864|2863.5|33130
1601289000000|2020-09-28 10:30:00|2867.5|2867|2865.5|2865|2869.5|2868.5|2865|2864.5|31544
1601289300000|2020-09-28 10:35:00|2866|2865.5|2866|2865.5|2867|2866.5|2861|2860.5|54588
1601289600000|2020-09-28 10:40:00|2866.5|2866|2863|2862.5|2868.5|2868|2862.5|2862|44839
1601289900000|2020-09-28 10:45:00|2863.5|2863|2867|2866.5|2867.5|2866.5|2861.5|2860.5|33579
1601290200000|2020-09-28 10:50:00|2867.5|2867|2868.5|2868|2870|2869.5|2867|2866.5|29349
1601290500000|2020-09-28 10:55:00|2869|2868.5|2860|2859.5|2869|2868.5|2860|2858.5|24486
1601290800000|2020-09-28 11:00:00|2859.5|2859|2858.5|2858|2860.5|2860|2857.5|2857|26862
1601291100000|2020-09-28 11:05:00|2859|2858.5|2858.5|2858|2863.5|2862.5|2858.5|2858|33325
1601291400000|2020-09-28 11:10:00|2859|2858.5|2858.5|2858|2860.5|2860|2857.5|2857|14003
1601291700000|2020-09-28 11:15:00|2859|2857.5|2857|2856.5|2862.5|2862|2855.5|2855|42141
1601292000000|2020-09-28 11:20:00|2856.5|2856|2859.5|2859|2860|2859|2856.5|2856|14242
1601292300000|2020-09-28 11:25:00|2860|2859.5|2858.5|2858|2863.5|2862.5|2858.5|2858|10155
1601292600000|2020-09-28 11:30:00|2859|2858.5|2864.5|2864|2864.5|2864|2859|2858.5|17339
1601292900000|2020-09-28 11:35:00|2864|2863.5|2864.5|2864|2865.5|2865|2862.5|2861.5|29470
1601293200000|2020-09-28 11:40:00|2864|2863.5|2862.5|2861.5|2865|2864.5|2862|2861.5|17119
1601293500000|2020-09-28 11:45:00|2862|2862|2862|2861|2863|2862.5|2861|2860.5|20041
1601293800000|2020-09-28 11:50:00|2861.5|2861.5|2862.5|2862|2865|2864.5|2861.5|2861|28812
1601294100000|2020-09-28 11:55:00|2862|2861.5|2866.5|2866|2867|2866.5|2862|2861.5|20569
1601294400000|2020-09-28 12:00:00|2867|2866.5|2872.5|2872|2873|2872.5|2866|2865.5|25780
1601294700000|2020-09-28 12:05:00|2873|2871.5|2876.5|2875.5|2877|2876.5|2872|2871.5|41978
1601295000000|2020-09-28 12:10:00|2876|2875|2876.5|2876|2876.5|2876|2872|2871.5|31037
1601295300000|2020-09-28 12:15:00|2877|2876.5|2878.5|2878|2879|2878.5|2874.5|2874|24810
1601295600000|2020-09-28 12:20:00|2879|2877.5|2880|2879.5|2882|2881.5|2876|2875.5|35127
1601295900000|2020-09-28 12:25:00|2879.5|2879|2876.5|2876|2880.5|2880|2875.5|2875|23194
1601296200000|2020-09-28 12:30:00|2877|2876.5|2879.5|2879|2882|2881.5|2877|2876.5|24644
1601296500000|2020-09-28 12:35:00|2880|2879.5|2882|2881.5|2882.5|2882|2879.5|2879|31320
1601296800000|2020-09-28 12:40:00|2882.5|2882|2883.5|2883|2883.5|2883|2880|2879.5|40190
1601297100000|2020-09-28 12:45:00|2883|2882.5|2887.5|2887|2888|2887|2882|2881.5|37137
1601297400000|2020-09-28 12:50:00|2888|2887.5|2887|2886.5|2889|2888.5|2886|2885|29952
1601297700000|2020-09-28 12:55:00|2886.5|2886|2884.5|2884|2889.5|2889|2884|2883|71376
1601298000000|2020-09-28 13:00:00|2885|2884.5|2884.5|2884|2886|2885.5|2882|2881.5|2059888
1601298300000|2020-09-28 13:05:00|2885|2884.5|2882|2881|2885|2884.5|2881.5|2881|23371
1601298600000|2020-09-28 13:10:00|2881.5|2881.5|2880|2879.5|2884.5|2884|2880|2879.5|37402
1601298900000|2020-09-28 13:15:00|2879.5|2879|2879.5|2879|2881.5|2881|2876.5|2876|37493
1601299200000|2020-09-28 13:20:00|2879|2878.5|2878|2877.5|2879.5|2878.5|2876.5|2876|29180
1601299500000|2020-09-28 13:25:00|2877.5|2877|2879|2878|2879.5|2879|2875|2874|68539
1601299800000|2020-09-28 13:30:00|2879.5|2878.5|2885|2884.5|2887|2886.5|2878.5|2878|147828
1601300100000|2020-09-28 13:35:00|2885.5|2885|2880|2879|2887|2886|2879|2878.5|84726
1601300400000|2020-09-28 13:40:00|2880.5|2879.5|2869.5|2869|2880.5|2880|2869|2868|120685
1601300700000|2020-09-28 13:45:00|2870|2869.5|2879|2878.5|2884.5|2883.5|2869|2868.5|80401
1601301000000|2020-09-28 13:50:00|2879.5|2878|2876|2875.5|2882|2881.5|2874.5|2874|61037
1601301300000|2020-09-28 13:55:00|2875.5|2875|2882|2881.5|2885.5|2885|2875|2874.5|94532
1601301600000|2020-09-28 14:00:00|2882.5|2882|2886.5|2885.5|2886.5|2886|2875.5|2875|206272
1601301900000|2020-09-28 14:05:00|2886|2886|2886|2885.5|2892|2891.5|2885.5|2884.5|104077
1601302200000|2020-09-28 14:10:00|2886.5|2886|2891|2890.5|2892|2891.5|2884|2883|39219
1601302500000|2020-09-28 14:15:00|2891.5|2891|2888|2887.5|2893.5|2893|2885.5|2885|58118
1601302800000|2020-09-28 14:20:00|2888.5|2888|2885|2884.5|2888.5|2888|2882.5|2882|91358
1601303100000|2020-09-28 14:25:00|2885.5|2885|2883.5|2883|2888.5|2888|2883|2882.5|123144
1601303400000|2020-09-28 14:30:00|2884|2883.5|2882|2881.5|2889.5|2889|2879.5|2879|120607
1601303700000|2020-09-28 14:35:00|2882.5|2882|2878|2877|2883.5|2883|2877.5|2877|81734
1601304000000|2020-09-28 14:40:00|2877.5|2877.5|2883|2882|2883|2882.5|2876.5|2876|131715
1601304300000|2020-09-28 14:45:00|2882.5|2881.5|2875|2874.5|2883.5|2883|2873.5|2872.5|110798
1601304600000|2020-09-28 14:50:00|2875.5|2875|2881|2880.5|2882|2881.5|2873.5|2873|90619
1601304900000|2020-09-28 14:55:00|2880.5|2880|2880.5|2879.5|2881.5|2881|2876.5|2876|76038
1601305200000|2020-09-28 15:00:00|2880|2880|2876.5|2876|2882|2881.5|2876|2875.5|68044
1601305500000|2020-09-28 15:05:00|2877|2875.5|2878.5|2878|2878.5|2878|2875.5|2875|64349
1601305800000|2020-09-28 15:10:00|2879|2878.5|2881|2880|2881.5|2881|2875.5|2875|146171
1601306100000|2020-09-28 15:15:00|2880.5|2880.5|2884.5|2884|2885.5|2885|2879.5|2879|65489
1601306400000|2020-09-28 15:20:00|2885|2884.5|2879|2878.5|2885|2884.5|2879|2878.5|95668
1601306700000|2020-09-28 15:25:00|2879.5|2879|2884|2883.5|2885.5|2884.5|2875.5|2875|224724
1601362800000|2020-09-29 07:00:00|2934|2864.5|2890.5|2889|2934|2906.5|2883.5|2864.5|142958
1601363100000|2020-09-29 07:05:00|2891|2889.5|2873.5|2871.5|2891.5|2890|2870.5|2869|113390
1601363400000|2020-09-29 07:10:00|2873|2872|2880|2879|2882.5|2881.5|2872.5|2872|48599
1601363700000|2020-09-29 07:15:00|2879.5|2878.5|2872|2871|2879.5|2879|2870|2869.5|75563
1601364000000|2020-09-29 07:20:00|2871.5|2870.5|2881|2880|2882.5|2881.5|2869|2868.5|58244
1601364300000|2020-09-29 07:25:00|2881.5|2880.5|2887.5|2886.5|2890.5|2890|2878.5|2878|155267
1601364600000|2020-09-29 07:30:00|2888|2887|2883.5|2883|2888.5|2888|2879|2878|47873
1601364900000|2020-09-29 07:35:00|2883|2882.5|2880|2879|2884|2883|2876|2875.5|33160
1601365200000|2020-09-29 07:40:00|2879.5|2878.5|2875.5|2875|2881|2880.5|2875|2874.5|25216
1601365500000|2020-09-29 07:45:00|2875|2874|2865|2864.5|2876|2875|2865|2864.5|38944
1601365800000|2020-09-29 07:50:00|2865.5|2864|2862|2861.5|2865.5|2865|2860.5|2860|57222
1601366100000|2020-09-29 07:55:00|2862.5|2862|2867|2866|2868|2867.5|2862|2861.5|45045
1601366400000|2020-09-29 08:00:00|2867.5|2866.5|2854.5|2853.5|2867.5|2866.5|2852|2851|60046
1601366700000|2020-09-29 08:05:00|2855|2854|2853.5|2852.5|2857|2856.5|2850|2849.5|35226
1601367000000|2020-09-29 08:10:00|2854|2853|2855|2854|2856|2855|2847.5|2847|31335
1601367300000|2020-09-29 08:15:00|2855.5|2854.5|2860|2859|2863|2862.5|2855.5|2854.5|34707
1601367600000|2020-09-29 08:20:00|2860.5|2859.5|2855.5|2855|2861|2860|2852.5|2852|47261
1601367900000|2020-09-29 08:25:00|2856|2855.5|2857|2856|2857.5|2856.5|2853|2852.5|14717
1601368200000|2020-09-29 08:30:00|2856.5|2855.5|2860|2859|2860.5|2860|2855|2854.5|26307
1601368500000|2020-09-29 08:35:00|2859.5|2858.5|2856.5|2855.5|2861|2860.5|2855|2854.5|27586
1601368800000|2020-09-29 08:40:00|2857|2856|2853|2852|2858|2857|2851|2850.5|12970
1601369100000|2020-09-29 08:45:00|2852|2851.5|2849|2848.5|2856.5|2856|2848|2847.5|960409
1601369400000|2020-09-29 08:50:00|2848.5|2848|2847.5|2846.5|2851.5|2850.5|2845.5|2845|34229
1601369700000|2020-09-29 08:55:00|2847|2847|2850|2849|2854|2853.5|2847|2846.5|26824
1601370000000|2020-09-29 09:00:00|2850.5|2849.5|2853|2852|2853.5|2852|2847.5|2847|24292
1601370300000|2020-09-29 09:05:00|2852.5|2851.5|2859|2858.5|2861|2860.5|2852|2851.5|62134
1601370600000|2020-09-29 09:10:00|2858.5|2858|2857|2856|2859|2858.5|2855.5|2855|22836
1601370900000|2020-09-29 09:15:00|2857.5|2856.5|2858.5|2857.5|2859.5|2859|2854.5|2854|50297
1601371200000|2020-09-29 09:20:00|2858|2858|2854.5|2853.5|2859|2858|2853.5|2853|26945
1601371500000|2020-09-29 09:25:00|2854|2853|2859.5|2859|2861|2860.5|2851.5|2850.5|37028
1601371800000|2020-09-29 09:30:00|2860|2858.5|2860|2859.5|2860.5|2860|2856|2855.5|17546
1601372100000|2020-09-29 09:35:00|2860.5|2860|2860.5|2859.5|2864|2863.5|2859.5|2859|55981
1601372400000|2020-09-29 09:40:00|2861|2860|2860|2859.5|2862.5|2861.5|2859|2858|76767
1601372700000|2020-09-29 09:45:00|2860.5|2860|2860.5|2859.5|2861.5|2861|2859.5|2859|19150
1601373000000|2020-09-29 09:50:00|2860|2859|2860|2859|2862|2861.5|2857.5|2856.5|17455
1601373300000|2020-09-29 09:55:00|2859.5|2858.5|2861.5|2860.5|2865|2864.5|2858.5|2858|22641
1601373600000|2020-09-29 10:00:00|2861|2860|2862|2861|2863.5|2863|2859.5|2859|24721
1601373900000|2020-09-29 10:05:00|2862.5|2861.5|2869|2868.5|2870|2869|2862|2861|21586
1601374200000|2020-09-29 10:10:00|2869.5|2869|2870|2869|2871.5|2871|2868|2867.5|47451
1601374500000|2020-09-29 10:15:00|2870.5|2869.5|2872|2871|2872.5|2871.5|2867|2866|29282
1601374800000|2020-09-29 10:20:00|2871.5|2871.5|2872|2871|2872.5|2872|2867.5|2866.5|38233
1601375100000|2020-09-29 10:25:00|2872.5|2871.5|2870|2869|2873.5|2873|2868.5|2868|18917
1601375400000|2020-09-29 10:30:00|2869.5|2869.5|2871.5|2870.5|2873.5|2872.5|2869.5|2869|21603
1601375700000|2020-09-29 10:35:00|2871|2870|2870|2869|2871.5|2870.5|2866.5|2866|13764
1601376000000|2020-09-29 10:40:00|2870.5|2869.5|2863|2862|2873|2872|2863|2862|36133
1601376300000|2020-09-29 10:45:00|2862.5|2861.5|2863|2862|2866|2865.5|2862|2861.5|16677
1601376600000|2020-09-29 10:50:00|2863.5|2862.5|2861.5|2860.5|2863.5|2863|2859.5|2859|11360
1601376900000|2020-09-29 10:55:00|2862|2861|2865|2864.5|2867|2866.5|2860|2859.5|24058
1601377200000|2020-09-29 11:00:00|2866|2865|2868.5|2867.5|2870|2869.5|2865.5|2865|26105
1601377500000|2020-09-29 11:05:00|2869|2868|2872|2871.5|2873|2872.5|2868.5|2868|47587
1601377800000|2020-09-29 11:10:00|2872.5|2872|2872|2871|2873.5|2873|2870.5|2870|15940
1601378100000|2020-09-29 11:15:00|2871.5|2871.5|2872.5|2871.5|2872.5|2872|2869.5|2869|11872
1601378400000|2020-09-29 11:20:00|2872|2871|2870.5|2869.5|2872.5|2872|2869|2868.5|12337
1601378700000|2020-09-29 11:25:00|2871|2870|2869.5|2869|2871.5|2871|2867.5|2867|20087
1601379000000|2020-09-29 11:30:00|2870|2869.5|2862.5|2861.5|2870|2869.5|2862|2861.5|46867
1601379300000|2020-09-29 11:35:00|2862|2862|2859.5|2859|2863|2862.5|2858|2857|51905
1601379600000|2020-09-29 11:40:00|2860|2859.5|2864|2863.5|2865.5|2865|2860|2859.5|10046
1601379900000|2020-09-29 11:45:00|2864.5|2864|2859.5|2858.5|2864.5|2864|2858.5|2857.5|22390
1601380200000|2020-09-29 11:50:00|2860|2859|2860|2859|2861|2860.5|2858|2857.5|16643
1601380500000|2020-09-29 11:55:00|2860.5|2859.5|2861.5|2861|2862.5|2861.5|2860|2859.5|12929
1601380800000|2020-09-29 12:00:00|2861|2860.5|2857|2856.5|2862|2861.5|2857|2856.5|16786
1601381100000|2020-09-29 12:05:00|2856.5|2856|2856|2855|2858.5|2858|2855.5|2855|217099
1601381400000|2020-09-29 12:10:00|2855.5|2855.5|2858|2857|2858|2857.5|2855.5|2855|14305
1601381700000|2020-09-29 12:15:00|2858.5|2857.5|2858|2857|2861|2860.5|2858|2857|10153
1601382000000|2020-09-29 12:20:00|2858.5|2857.5|2858|2857|2860|2859|2856.5|2856|15799
1601382300000|2020-09-29 12:25:00|2857.5|2856.5|2857|2856|2857.5|2856.5|2854.5|2854|18334
1601382600000|2020-09-29 12:30:00|2856.5|2856.5|2862|2861|2863|2862|2856.5|2856|23998
1601382900000|2020-09-29 12:35:00|2862.5|2861.5|2866.5|2866|2868|2867.5|2860|2859.5|29509
1601383200000|2020-09-29 12:40:00|2866|2865.5|2866|2865|2867|2866.5|2864.5|2863.5|20115
1601383500000|2020-09-29 12:45:00|2866.5|2865.5|2865.5|2864.5|2868|2867|2863|2862.5|20865
1601383800000|2020-09-29 12:50:00|2865|2865|2867.5|2866.5|2867.5|2867|2864|2863.5|17125
1601384100000|2020-09-29 12:55:00|2867|2866|2863|2862|2867.5|2866.5|2862.5|2862|20438
1601384400000|2020-09-29 13:00:00|2862.5|2862.5|2862|2861|2865.5|2864.5|2859|2858|43242
1601384700000|2020-09-29 13:05:00|2861.5|2860.5|2864|2863.5|2865.5|2864.5|2860.5|2860|26082
1601385000000|2020-09-29 13:10:00|2863.5|2863|2863|2862.5|2866|2865.5|2862|2861.5|92011
1601385300000|2020-09-29 13:15:00|2863.5|2862|2868|2867.5|2870|2869.5|2862.5|2862|74377
1601385600000|2020-09-29 13:20:00|2867.5|2867|2869|2868.5|2869.5|2869|2865.5|2865|47192
1601385900000|2020-09-29 13:25:00|2868.5|2868|2866|2865.5|2870.5|2870|2865.5|2865|62464
1601386200000|2020-09-29 13:30:00|2866.5|2866|2855|2854.5|2866.5|2866|2854|2853.5|162943
1601386500000|2020-09-29 13:35:00|2854.5|2854|2854|2853.5|2858|2857.5|2851.5|2851|97046
1601386800000|2020-09-29 13:40:00|2853.5|2853|2851|2850|2855.5|2854.5|2844.5|2844|105726
1601387100000|2020-09-29 13:45:00|2850.5|2849.5|2849|2848.5|2855|2854.5|2849|2848.5|67884
1601387400000|2020-09-29 13:50:00|2848.5|2848|2846|2845|2849|2848.5|2840.5|2840|80755
1601387700000|2020-09-29 13:55:00|2846.5|2845.5|2840|2839|2849|2848.5|2837|2836.5|102327
1601388000000|2020-09-29 14:00:00|2840.5|2839.5|2844|2843|2845|2844.5|2838.5|2838|82154
1601388300000|2020-09-29 14:05:00|2843.5|2842.5|2841|2840.5|2845|2844.5|2838.5|2838|56043
1601388600000|2020-09-29 14:10:00|2841.5|2841|2843.5|2842.5|2843.5|2843|2839|2838.5|62508
1601388900000|2020-09-29 14:15:00|2843|2843|2853.5|2852.5|2853.5|2853|2843|2842.5|78831
1601389200000|2020-09-29 14:20:00|2853|2853|2859|2858.5|2859|2858.5|2847.5|2847|49318
1601389500000|2020-09-29 14:25:00|2859.5|2859|2854|2853|2860.5|2860|2852.5|2851.5|49972
1601389800000|2020-09-29 14:30:00|2853.5|2852.5|2843.5|2843|2854|2852.5|2843.5|2842.5|39115
1601390100000|2020-09-29 14:35:00|2843|2842.5|2832|2831.5|2843|2842.5|2830.5|2830|92285
1601390400000|2020-09-29 14:40:00|2832.5|2831|2835.5|2835|2839.5|2838.5|2831.5|2831|113627
1601390700000|2020-09-29 14:45:00|2835|2834.5|2839|2838.5|2843|2842.5|2830.5|2830|143117
1601391000000|2020-09-29 14:50:00|2838.5|2838|2837|2836.5|2844|2843.5|2834.5|2834|165290
1601391300000|2020-09-29 14:55:00|2837.5|2837|2843|2842|2843|2842.5|2835|2834.5|171719
1601391600000|2020-09-29 15:00:00|2842.5|2841.5|2839|2838.5|2843.5|2843|2837.5|2836.5|132076
1601391900000|2020-09-29 15:05:00|2838.5|2838|2836|2835.5|2840|2839|2834.5|2834|149915
1601392200000|2020-09-29 15:10:00|2835.5|2835|2834|2833.5|2837.5|2836.5|2833.5|2833|70567
1601392500000|2020-09-29 15:15:00|2833.5|2833|2833|2832.5|2837|2836.5|2833|2832.5|91509
1601392800000|2020-09-29 15:20:00|2833.5|2833|2836|2835|2838.5|2838|2831.5|2831|121165
1601393100000|2020-09-29 15:25:00|2836.5|2835.5|2834.5|2833.5|2837|2836.5|2832.5|2832|84622
1601449200000|2020-09-30 07:00:00|2858.5|2804|2835.5|2834|2858.5|2835|2809|2804|86900
1601449500000|2020-09-30 07:05:00|2836|2834.5|2853|2852|2853|2852|2833.5|2832|69269
1601449800000|2020-09-30 07:10:00|2852.5|2851.5|2863.5|2862|2865|2864|2848|2846.5|95040
1601450100000|2020-09-30 07:15:00|2863|2862.5|2859.5|2858.5|2864.5|2864|2851.5|2850.5|73745
1601450400000|2020-09-30 07:20:00|2859|2858|2866|2865|2868|2867.5|2857.5|2857|97427
1601450700000|2020-09-30 07:25:00|2865.5|2864.5|2873|2871.5|2874.5|2874|2861|2860|90451
1601451000000|2020-09-30 07:30:00|2873.5|2872|2880|2878.5|2880|2879.5|2872.5|2872|77452
1601451300000|2020-09-30 07:35:00|2879.5|2879|2876|2875.5|2881.5|2881|2873.5|2872.5|79352
1601451600000|2020-09-30 07:40:00|2875.5|2875|2863.5|2862|2875.5|2875|2861|2860|64084
1601451900000|2020-09-30 07:45:00|2863|2861.5|2861.5|2861|2867.5|2866.5|2860|2859.5|95442
1601452200000|2020-09-30 07:50:00|2861|2860.5|2861|2860.5|2863|2862.5|2856|2855.5|69134
1601452500000|2020-09-30 07:55:00|2860.5|2860|2860|2859|2865|2864.5|2857|2856.5|84751
1601452800000|2020-09-30 08:00:00|2860.5|2859.5|2862.5|2861.5|2862.5|2862|2855.5|2855|34211
1601453100000|2020-09-30 08:05:00|2862|2861|2860.5|2860|2866|2865|2855.5|2855|71974
1601453400000|2020-09-30 08:10:00|2861|2860.5|2869.5|2868.5|2870|2869.5|2859|2858.5|42246
1601453700000|2020-09-30 08:15:00|2870|2869|2874|2873|2874.5|2873.5|2865.5|2864.5|40137
1601454000000|2020-09-30 08:20:00|2873.5|2872.5|2874.5|2873.5|2875.5|2875|2870.5|2869.5|39966
1601454300000|2020-09-30 08:25:00|2874|2874|2867.5|2866.5|2875.5|2875|2865.5|2864.5|35250
1601454600000|2020-09-30 08:30:00|2868|2867|2870|2869|2870|2869.5|2864|2863|39780
1601454900000|2020-09-30 08:35:00|2869.5|2869.5|2869|2868|2871.5|2871|2867|2866.5|42677
1601455200000|2020-09-30 08:40:00|2868.5|2867.5|2873|2872|2874.5|2874|2866.5|2866|49812
1601455500000|2020-09-30 08:45:00|2872.5|2872.5|2872|2871|2873.5|2873|2870.5|2870|52932
1601455800000|2020-09-30 08:50:00|2871.5|2871.5|2875.5|2874.5|2877|2876.5|2871.5|2871|57046
1601456100000|2020-09-30 08:55:00|2875|2875|2874.5|2874|2876.5|2876|2872.5|2872|41389
1601456400000|2020-09-30 09:00:00|2874|2873.5|2876|2875|2876.5|2876|2870|2869|102386
1601456700000|2020-09-30 09:05:00|2875.5|2875.5|2874.5|2874|2877|2876.5|2872.5|2872|87380
1601457000000|2020-09-30 09:10:00|2874|2873.5|2869|2868.5|2875|2874.5|2868|2867.5|87957
1601457300000|2020-09-30 09:15:00|2868.5|2868|2870|2869.5|2871|2870.5|2867.5|2867|53700
1601457600000|2020-09-30 09:20:00|2870.5|2870|2869.5|2869|2873.5|2873|2867|2866.5|75008
1601457900000|2020-09-30 09:25:00|2870|2868.5|2866.5|2866|2871.5|2871|2865.5|2865|105818
1601458200000|2020-09-30 09:30:00|2866|2865.5|2870.5|2870|2874.5|2874|2865.5|2865|61428
1601458500000|2020-09-30 09:35:00|2870|2869.5|2874.5|2873.5|2875|2874.5|2870|2869|45041
1601458800000|2020-09-30 09:40:00|2874|2874|2868.5|2868|2875|2874.5|2867.5|2867|48073
1601459100000|2020-09-30 09:45:00|2869|2868.5|2873|2872|2873|2872.5|2866.5|2865.5|53735
1601459400000|2020-09-30 09:50:00|2872.5|2872.5|2876.5|2876|2878|2877.5|2872.5|2872|159388
1601459700000|2020-09-30 09:55:00|2877|2876.5|2881.5|2881|2884|2883.5|2877|2876|169145
1601460000000|2020-09-30 10:00:00|2881|2880.5|2871.5|2871|2881.5|2881|2870.5|2870|72225
1601460300000|2020-09-30 10:05:00|2872|2871.5|2873|2872|2876|2875.5|2863.5|2863|151244
1601460600000|2020-09-30 10:10:00|2872.5|2872.5|2872|2871|2875.5|2875|2867.5|2867|36921
1601460900000|2020-09-30 10:15:00|2871.5|2870.5|2866|2865.5|2873|2872.5|2865.5|2865|32963
1601461200000|2020-09-30 10:20:00|2865.5|2865|2865|2864.5|2867.5|2866.5|2861.5|2861|66517
1601461500000|2020-09-30 10:25:00|2864.5|2864|2867.5|2867|2868.5|2868|2864.5|2863.5|48658
1601461800000|2020-09-30 10:30:00|2868|2867.5|2878|2877.5|2879.5|2879|2867.5|2867|57443
1601462100000|2020-09-30 10:35:00|2877.5|2877|2878|2877.5|2881|2880.5|2877.5|2877|43402
1601462400000|2020-09-30 10:40:00|2878.5|2877|2883.5|2883|2887|2886|2876.5|2876|43475
1601462700000|2020-09-30 10:45:00|2884|2883.5|2884|2883.5|2887|2886.5|2883.5|2883|244232
1601463000000|2020-09-30 10:50:00|2883.5|2883|2877.5|2876.5|2883.5|2883|2876|2875|22071
1601463300000|2020-09-30 10:55:00|2877|2877|2869|2868.5|2878|2877.5|2868.5|2867.5|96593
1601463600000|2020-09-30 11:00:00|2868.5|2868|2873.5|2873|2876.5|2875.5|2866.5|2866|63785
1601463900000|2020-09-30 11:05:00|2873|2872.5|2872|2871|2874.5|2874|2870|2869.5|23071
1601464200000|2020-09-30 11:10:00|2871.5|2871.5|2871|2870.5|2874.5|2874|2870.5|2870|48518
1601464500000|2020-09-30 11:15:00|2871.5|2871|2865.5|2865|2871.5|2871|2865.5|2864.5|42861
1601464800000|2020-09-30 11:20:00|2866|2865.5|2868.5|2868|2870|2869.5|2865|2864.5|49257
1601465100000|2020-09-30 11:25:00|2869|2868.5|2866.5|2866|2869|2868.5|2865|2864.5|33108
1601465400000|2020-09-30 11:30:00|2866|2865.5|2865.5|2865|2867.5|2866.5|2864.5|2863.5|216082
1601465700000|2020-09-30 11:35:00|2866|2865.5|2866|2865|2867|2866|2863|2862.5|48873
1601466000000|2020-09-30 11:40:00|2865.5|2864.5|2862.5|2862|2867|2866.5|2862|2861.5|25807
1601466300000|2020-09-30 11:45:00|2863|2862.5|2860.5|2860|2864|2863.5|2860|2859.5|56450
1601466600000|2020-09-30 11:50:00|2861|2860.5|2870.5|2870|2872|2871.5|2860.5|2860|92689
1601466900000|2020-09-30 11:55:00|2870|2869.5|2875.5|2875|2876|2875.5|2866|2865.5|61907
1601467200000|2020-09-30 12:00:00|2875|2874.5|2891|2890.5|2893|2892|2875|2874|229397
1601467500000|2020-09-30 12:05:00|2891.5|2891|2893.5|2893|2894|2893.5|2885|2884.5|208839
1601467800000|2020-09-30 12:10:00|2894.5|2893.5|2913.5|2912.5|2916|2915.5|2894|2893|204048
1601468100000|2020-09-30 12:15:00|2913|2912|2919.5|2919|2920|2919.5|2910|2909.5|147605
1601468400000|2020-09-30 12:20:00|2920|2919.5|2927.5|2926.5|2928|2927.5|2912|2911.5|197091
1601468700000|2020-09-30 12:25:00|2928|2927|2925.5|2925|2931.5|2931|2923.5|2923|115083
1601469000000|2020-09-30 12:30:00|2926|2925.5|2918|2917|2929|2928.5|2914.5|2914|120767
1601469300000|2020-09-30 12:35:00|2917.5|2917.5|2917.5|2917|2918|2917.5|2911|2910|63457
1601469600000|2020-09-30 12:40:00|2918|2917.5|2930|2929.5|2932|2931|2916|2915|152259
1601469900000|2020-09-30 12:45:00|2929.5|2929|2930|2929.5|2934|2933.5|2929|2928.5|104199
1601470200000|2020-09-30 12:50:00|2929.5|2929|2927|2926.5|2931|2930.5|2924.5|2924|119118
1601470500000|2020-09-30 12:55:00|2927.5|2927|2927|2926.5|2927.5|2927|2920.5|2920|64212
1601470800000|2020-09-30 13:00:00|2927.5|2927|2931|2930.5|2932.5|2932|2924.5|2924|177200
1601471100000|2020-09-30 13:05:00|2930.5|2930|2931|2930.5|2932|2931|2925.5|2925|106275
1601471400000|2020-09-30 13:10:00|2930.5|2930|2939|2938.5|2939|2938.5|2930|2929.5|157117
1601471700000|2020-09-30 13:15:00|2939.5|2939|2944.5|2944|2945.5|2944.5|2939|2938.5|171730
1601472000000|2020-09-30 13:20:00|2944|2943.5|2951.5|2951|2952.5|2952|2943.5|2943|142139
1601472300000|2020-09-30 13:25:00|2951|2950.5|2936|2935.5|2955.5|2954.5|2935|2934.5|192380
1601472600000|2020-09-30 13:30:00|2936.5|2936|2941.5|2940.5|2942.5|2941.5|2931.5|2931|183308
1601472900000|2020-09-30 13:35:00|2941|2941|2950|2949.5|2950|2949.5|2933.5|2932.5|186083
1601473200000|2020-09-30 13:40:00|2950.5|2949|2949|2948|2953|2952|2944.5|2944|140371
1601473500000|2020-09-30 13:45:00|2948.5|2948.5|2947|2946.5|2959|2958.5|2947|2946.5|199794
1601473800000|2020-09-30 13:50:00|2947.5|2946|2944.5|2944|2950.5|2950|2940|2939|118792
1601474100000|2020-09-30 13:55:00|2945|2943.5|2942|2941.5|2950.5|2950|2940.5|2939.5|108501
1601474400000|2020-09-30 14:00:00|2941.5|2941|2959|2958.5|2959.5|2959|2940.5|2939.5|127231
1601474700000|2020-09-30 14:05:00|2958.5|2958|2952|2951.5|2960.5|2959.5|2949.5|2949|115208
1601475000000|2020-09-30 14:10:00|2952.5|2952|2950|2949|2956|2955.5|2945|2944.5|134240
1601475300000|2020-09-30 14:15:00|2950.5|2949.5|2948.5|2948|2953.5|2953|2946|2945|75995
1601475600000|2020-09-30 14:20:00|2949|2948.5|2958.5|2958|2963.5|2963|2947.5|2947|175036
1601475900000|2020-09-30 14:25:00|2958|2957.5|2953|2952.5|2959|2958|2949.5|2949|84680
1601476200000|2020-09-30 14:30:00|2953.5|2953|2951|2950|2960|2959.5|2950.5|2949.5|192825
1601476500000|2020-09-30 14:35:00|2950.5|2949.5|2958|2957.5|2958|2957.5|2945.5|2945|109727
1601476800000|2020-09-30 14:40:00|2958.5|2958|2967.5|2967|2967.5|2967|2955.5|2955|162515
1601477100000|2020-09-30 14:45:00|2968|2967.5|2969|2968.5|2974|2973.5|2965.5|2965|171463
1601477400000|2020-09-30 14:50:00|2969.5|2969|2966|2965.5|2973|2972.5|2963.5|2963|213851
1601477700000|2020-09-30 14:55:00|2966.5|2966|2963.5|2963|2971.5|2971|2963|2962.5|105128
1601478000000|2020-09-30 15:00:00|2963|2962.5|2959.5|2959|2965|2964.5|2957.5|2957|119153
1601478300000|2020-09-30 15:05:00|2960|2959.5|2952|2951.5|2961.5|2961|2952|2951.5|124019
1601478600000|2020-09-30 15:10:00|2952.5|2951|2951.5|2950.5|2953.5|2953|2950|2949.5|154091
1601478900000|2020-09-30 15:15:00|2952|2951|2951.5|2950.5|2956.5|2956|2950.5|2950|152387
1601479200000|2020-09-30 15:20:00|2951|2950|2942.5|2942|2953.5|2953|2940|2939.5|192266
1601479500000|2020-09-30 15:25:00|2943|2942.5|2936|2935|2948|2947.5|2933.5|2933|236148
1601535600000|2020-10-01 07:00:00|2981.5|2917|2959|2958|2981.5|2958.5|2948.5|2917|87457
1601535900000|2020-10-01 07:05:00|2959.5|2958.5|2971.5|2970|2972.5|2971|2948.5|2948|102031
1601536200000|2020-10-01 07:10:00|2971|2969.5|2960.5|2959.5|2972|2971|2957.5|2956|56933
1601536500000|2020-10-01 07:15:00|2961|2960|2956.5|2955.5|2965.5|2964.5|2956.5|2955.5|121001
1601536800000|2020-10-01 07:20:00|2957|2956|2964|2963.5|2964.5|2963.5|2953|2952.5|130978
1601537100000|2020-10-01 07:25:00|2964.5|2963|2967.5|2967|2972|2971|2964|2963|1090061
1601537400000|2020-10-01 07:30:00|2968|2966.5|2947.5|2946.5|2968|2966.5|2947|2946|134835
1601537700000|2020-10-01 07:35:00|2947|2946|2950|2949|2950.5|2950|2939.5|2939|146106
1601538000000|2020-10-01 07:40:00|2949.5|2950|2940|2939|2956.5|2955.5|2940|2939|109994
1601538300000|2020-10-01 07:45:00|2939.5|2938.5|2934.5|2934|2940|2939|2931.5|2931|109517
1601538600000|2020-10-01 07:50:00|2934|2933.5|2925|2923.5|2934|2933.5|2924|2923.5|61916
1601538900000|2020-10-01 07:55:00|2924.5|2923|2923.5|2923|2931.5|2930.5|2923|2922|122033
1601539200000|2020-10-01 08:00:00|2923|2922.5|2901|2900.5|2925.5|2925|2901|2900|252882
1601539500000|2020-10-01 08:05:00|2901.5|2901|2914.5|2914|2915|2914.5|2901|2900|84971
1601539800000|2020-10-01 08:10:00|2914|2913.5|2915|2914|2919|2918|2909|2908|71509
1601540100000|2020-10-01 08:15:00|2914.5|2913.5|2917|2915.5|2920|2919.5|2910.5|2910|75223
1601540400000|2020-10-01 08:20:00|2916.5|2916|2912.5|2911|2921|2920.5|2909|2908|76721
1601540700000|2020-10-01 08:25:00|2912|2910.5|2905|2903.5|2913|2912.5|2902.5|2902|54421
1601541000000|2020-10-01 08:30:00|2904.5|2904|2894|2893.5|2905|2904|2893.5|2892.5|98113
1601541300000|2020-10-01 08:35:00|2894.5|2894|2894|2893|2896|2895.5|2888.5|2888|65651
1601541600000|2020-10-01 08:40:00|2893.5|2892.5|2891|2890|2894|2893.5|2888|2887|74238
1601541900000|2020-10-01 08:45:00|2891.5|2889.5|2898|2897|2904|2903|2889|2888|136001
1601542200000|2020-10-01 08:50:00|2897.5|2896.5|2899.5|2899|2902.5|2902|2895.5|2895|50514
1601542500000|2020-10-01 08:55:00|2900|2899.5|2892.5|2891.5|2902.5|2902|2891|2890.5|49612
1601542800000|2020-10-01 09:00:00|2891.5|2891|2890.5|2889|2893.5|2893|2884|2883.5|88308
1601543100000|2020-10-01 09:05:00|2890|2888.5|2888.5|2887.5|2891|2890.5|2886.5|2886|64212
1601543400000|2020-10-01 09:10:00|2888|2887|2887.5|2886.5|2890|2889.5|2886.5|2886|52320
1601543700000|2020-10-01 09:15:00|2888|2887|2889|2888.5|2891.5|2891|2887|2886.5|73294
1601544000000|2020-10-01 09:20:00|2889.5|2889|2888|2887.5|2895.5|2895|2887|2886|59473
1601544300000|2020-10-01 09:25:00|2887.5|2887|2892|2891|2892|2891.5|2884|2883.5|38828
1601544600000|2020-10-01 09:30:00|2891.5|2891.5|2883|2882.5|2891.5|2891.5|2883|2882.5|230108
1601544900000|2020-10-01 09:35:00|2882|2882|2877.5|2876.5|2882|2882.5|2876|2875.5|63075
1601545200000|2020-10-01 09:40:00|2878|2877|2881|2880|2884.5|2883.5|2877.5|2877|55189
1601545500000|2020-10-01 09:45:00|2880.5|2880.5|2880.5|2879.5|2885.5|2885|2880|2879.5|37747
1601545800000|2020-10-01 09:50:00|2880|2879|2876|2875.5|2880.5|2880|2875.5|2875|47153
1601546100000|2020-10-01 09:55:00|2875.5|2875|2876.5|2876|2879|2878.5|2873|2872.5|40110
1601546400000|2020-10-01 10:00:00|2876|2875.5|2877.5|2876.5|2879.5|2879|2874|2873.5|398788
1601546700000|2020-10-01 10:05:00|2877|2877|2878.5|2877.5|2881.5|2881|2876|2875.5|26446
1601547000000|2020-10-01 10:10:00|2879|2878|2875|2874|2880.5|2880|2874.5|2874|37033
1601547300000|2020-10-01 10:15:00|2874.5|2874.5|2872.5|2872|2875.5|2875|2871.5|2871|34208
1601547600000|2020-10-01 10:20:00|2873|2872.5|2876|2875.5|2876|2875.5|2869.5|2868.5|100963
1601547900000|2020-10-01 10:25:00|2876.5|2876|2881.5|2880.5|2885.5|2884.5|2876.5|2876|44479
1601548200000|2020-10-01 10:30:00|2881|2880|2876|2875|2881.5|2881|2874|2873.5|146658
1601548500000|2020-10-01 10:35:00|2875.5|2874.5|2879|2878|2879.5|2879|2873|2872|22432
1601548800000|2020-10-01 10:40:00|2878.5|2877.5|2879|2878.5|2880.5|2879.5|2875.5|2875|130305
1601549100000|2020-10-01 10:45:00|2879.5|2878|2877.5|2876.5|2880.5|2880|2876|2875.5|26276
1601549400000|2020-10-01 10:50:00|2877|2876|2874|2873.5|2879|2878|2870|2869.5|1052331
1601549700000|2020-10-01 10:55:00|2874.5|2874|2868.5|2868|2875.5|2875|2867.5|2867|30971
1601550000000|2020-10-01 11:00:00|2869|2868.5|2868|2867|2871|2870.5|2867.5|2867|26718
1601550300000|2020-10-01 11:05:00|2867.5|2866.5|2864|2863.5|2869.5|2868.5|2863|2862.5|64905
1601550600000|2020-10-01 11:10:00|2864.5|2864|2870.5|2870|2873|2872.5|2863.5|2863|80297
1601550900000|2020-10-01 11:15:00|2871|2870.5|2868|2867|2873|2872.5|2866.5|2865.5|67630
1601551200000|2020-10-01 11:20:00|2867.5|2866.5|2862.5|2861.5|2867.5|2866.5|2857|2856.5|70902
1601551500000|2020-10-01 11:25:00|2863|2862|2867|2866|2871|2870|2863|2862|23698
1601551800000|2020-10-01 11:30:00|2867.5|2866.5|2869.5|2868.5|2871.5|2871|2867.5|2866.5|33263
1601552100000|2020-10-01 11:35:00|2869|2868|2869.5|2868.5|2871|2870|2866.5|2866|20519
1601552400000|2020-10-01 11:40:00|2869|2869|2870.5|2869.5|2872|2871.5|2868.5|2868|95096
1601552700000|2020-10-01 11:45:00|2870|2870|2874|2873|2874|2873.5|2869.5|2869|29465
1601553000000|2020-10-01 11:50:00|2873.5|2872.5|2872.5|2871.5|2874|2873.5|2868|2867.5|75093
1601553300000|2020-10-01 11:55:00|2872|2872|2880|2879|2880|2879.5|2872|2871|41523
1601553600000|2020-10-01 12:00:00|2880.5|2879.5|2873.5|2873|2881|2880|2871|2870|34643
1601553900000|2020-10-01 12:05:00|2873|2872.5|2863.5|2863|2873|2872.5|2862.5|2862|30857
1601554200000|2020-10-01 12:10:00|2864|2862.5|2867|2866.5|2868|2867.5|2862|2861.5|139108
1601554500000|2020-10-01 12:15:00|2867.5|2867|2864.5|2863.5|2868.5|2868|2864|2863.5|31326
1601554800000|2020-10-01 12:20:00|2863.5|2863|2862|2861|2865.5|2864.5|2860|2859|47382
1601555100000|2020-10-01 12:25:00|2862.5|2861.5|2862|2861|2863|2862.5|2859.5|2859|36531
1601555400000|2020-10-01 12:30:00|2862.5|2861.5|2860.5|2860|2866|2865.5|2859.5|2859|44731
1601555700000|2020-10-01 12:35:00|2860|2859.5|2858.5|2857.5|2862.5|2862|2858|2857.5|28691
1601556000000|2020-10-01 12:40:00|2858|2858|2859|2858.5|2862|2861|2858|2857.5|27768
1601556300000|2020-10-01 12:45:00|2859.5|2859|2860.5|2860|2860.5|2860|2858.5|2858|34267
1601556600000|2020-10-01 12:50:00|2861|2860.5|2860|2859|2864|2863.5|2860|2859|38027
1601556900000|2020-10-01 12:55:00|2860.5|2859.5|2858|2857.5|2862.5|2862|2858|2857.5|49874
1601557200000|2020-10-01 13:00:00|2857.5|2857|2856|2855|2858.5|2858|2852.5|2852|61220
1601557500000|2020-10-01 13:05:00|2855.5|2854.5|2850.5|2850|2856|2855.5|2846|2845|127841
1601557800000|2020-10-01 13:10:00|2850|2849.5|2849.5|2848.5|2851|2850|2846|2845.5|49605
1601558100000|2020-10-01 13:15:00|2849|2849|2852.5|2852|2857|2856.5|2848.5|2848|80528
1601558400000|2020-10-01 13:20:00|2853|2852.5|2853.5|2853|2857|2856.5|2852.5|2852|51364
1601558700000|2020-10-01 13:25:00|2853|2852.5|2865|2864|2866.5|2866|2852.5|2852|239691
1601559000000|2020-10-01 13:30:00|2864.5|2863.5|2865|2863.5|2867.5|2866.5|2852.5|2852|211224
1601559300000|2020-10-01 13:35:00|2865.5|2864|2864|2863|2869|2868|2863|2862.5|174605
1601559600000|2020-10-01 13:40:00|2864.5|2863.5|2864.5|2863.5|2868|2867.5|2861|2860|242706
1601559900000|2020-10-01 13:45:00|2865|2863|2860|2859|2865|2864.5|2855|2854.5|115780
1601560200000|2020-10-01 13:50:00|2860.5|2858.5|2851|2850.5|2860.5|2858.5|2850|2849.5|134173
1601560500000|2020-10-01 13:55:00|2850.5|2850|2847|2846|2853|2852|2843.5|2842.5|131344
1601560800000|2020-10-01 14:00:00|2846.5|2845.5|2842|2841|2851|2850|2839.5|2839|433212
1601561100000|2020-10-01 14:05:00|2841.5|2840.5|2840.5|2840|2843|2842|2835|2834.5|738399
1601561400000|2020-10-01 14:10:00|2840|2839.5|2841|2840|2844|2843|2836|2835|109323
1601561700000|2020-10-01 14:15:00|2840.5|2839.5|2842|2841|2847.5|2847|2837|2836.5|120057
1601562000000|2020-10-01 14:20:00|2842.5|2841.5|2837|2836.5|2842.5|2841.5|2836.5|2836|78309
1601562300000|2020-10-01 14:25:00|2836.5|2836|2838|2837|2840|2839.5|2831.5|2830.5|109619
1601562600000|2020-10-01 14:30:00|2837.5|2836.5|2841|2840.5|2843.5|2843|2834.5|2833|78712
1601562900000|2020-10-01 14:35:00|2840.5|2840|2840.5|2840|2843|2842.5|2837.5|2837|100564
1601563200000|2020-10-01 14:40:00|2841|2840.5|2848|2847.5|2852.5|2852|2841|2840|379345
1601563500000|2020-10-01 14:45:00|2848.5|2848|2848|2847|2849|2848.5|2842|2841.5|100018
1601563800000|2020-10-01 14:50:00|2847.5|2846.5|2849|2848.5|2849|2848.5|2845|2844.5|74715
1601564100000|2020-10-01 14:55:00|2849.5|2849|2843.5|2842.5|2850.5|2850|2839|2838.5|104576
1601564400000|2020-10-01 15:00:00|2844|2843|2845|2844.5|2847|2846.5|2837.5|2837|87730
1601564700000|2020-10-01 15:05:00|2844.5|2844|2839|2838.5|2846|2845|2838|2837.5|115565
1601565000000|2020-10-01 15:10:00|2838.5|2838|2847|2846|2847.5|2846.5|2837|2836|133994
1601565300000|2020-10-01 15:15:00|2846.5|2846.5|2849|2848.5|2853|2852|2845.5|2845|196706
1601565600000|2020-10-01 15:20:00|2848.5|2848|2846.5|2846|2849.5|2849|2844|2843.5|113921
1601565900000|2020-10-01 15:25:00|2847|2846.5|2842.5|2841.5|2847.5|2847|2839|2838.5|215493
1601535600000|2020-10-01 07:00:00|2981.5|2917|2959|2958|2981.5|2958.5|2948.5|2917|87457
1601535900000|2020-10-01 07:05:00|2959.5|2958.5|2971.5|2970|2972.5|2971|2948.5|2948|102031
1601536200000|2020-10-01 07:10:00|2971|2969.5|2960.5|2959.5|2972|2971|2957.5|2956|56933
1601536500000|2020-10-01 07:15:00|2961|2960|2956.5|2955.5|2965.5|2964.5|2956.5|2955.5|121001
1601536800000|2020-10-01 07:20:00|2957|2956|2964|2963.5|2964.5|2963.5|2953|2952.5|130978
1601537100000|2020-10-01 07:25:00|2964.5|2963|2967.5|2967|2972|2971|2964|2963|1090061
1601537400000|2020-10-01 07:30:00|2968|2966.5|2947.5|2946.5|2968|2966.5|2947|2946|134835
1601537700000|2020-10-01 07:35:00|2947|2946|2950|2949|2950.5|2950|2939.5|2939|146106
1601538000000|2020-10-01 07:40:00|2949.5|2950|2940|2939|2956.5|2955.5|2940|2939|109994
1601538300000|2020-10-01 07:45:00|2939.5|2938.5|2934.5|2934|2940|2939|2931.5|2931|109517
1601538600000|2020-10-01 07:50:00|2934|2933.5|2925|2923.5|2934|2933.5|2924|2923.5|61916
1601538900000|2020-10-01 07:55:00|2924.5|2923|2923.5|2923|2931.5|2930.5|2923|2922|122033
1601539200000|2020-10-01 08:00:00|2923|2922.5|2901|2900.5|2925.5|2925|2901|2900|252882
1601539500000|2020-10-01 08:05:00|2901.5|2901|2914.5|2914|2915|2914.5|2901|2900|84971
1601539800000|2020-10-01 08:10:00|2914|2913.5|2915|2914|2919|2918|2909|2908|71509
1601540100000|2020-10-01 08:15:00|2914.5|2913.5|2917|2915.5|2920|2919.5|2910.5|2910|75223
1601540400000|2020-10-01 08:20:00|2916.5|2916|2912.5|2911|2921|2920.5|2909|2908|76721
1601540700000|2020-10-01 08:25:00|2912|2910.5|2905|2903.5|2913|2912.5|2902.5|2902|54421
1601541000000|2020-10-01 08:30:00|2904.5|2904|2894|2893.5|2905|2904|2893.5|2892.5|98113
1601541300000|2020-10-01 08:35:00|2894.5|2894|2894|2893|2896|2895.5|2888.5|2888|65651
1601541600000|2020-10-01 08:40:00|2893.5|2892.5|2891|2890|2894|2893.5|2888|2887|74238
1601541900000|2020-10-01 08:45:00|2891.5|2889.5|2898|2897|2904|2903|2889|2888|136001
1601542200000|2020-10-01 08:50:00|2897.5|2896.5|2899.5|2899|2902.5|2902|2895.5|2895|50514
1601542500000|2020-10-01 08:55:00|2900|2899.5|2892.5|2891.5|2902.5|2902|2891|2890.5|49612
1601542800000|2020-10-01 09:00:00|2891.5|2891|2890.5|2889|2893.5|2893|2884|2883.5|88308
1601543100000|2020-10-01 09:05:00|2890|2888.5|2888.5|2887.5|2891|2890.5|2886.5|2886|64212
1601543400000|2020-10-01 09:10:00|2888|2887|2887.5|2886.5|2890|2889.5|2886.5|2886|52320
1601543700000|2020-10-01 09:15:00|2888|2887|2889|2888.5|2891.5|2891|2887|2886.5|73294
1601544000000|2020-10-01 09:20:00|2889.5|2889|2888|2887.5|2895.5|2895|2887|2886|59473
1601544300000|2020-10-01 09:25:00|2887.5|2887|2892|2891|2892|2891.5|2884|2883.5|38828
1601544600000|2020-10-01 09:30:00|2891.5|2891.5|2883|2882.5|2891.5|2891.5|2883|2882.5|230108
1601544900000|2020-10-01 09:35:00|2882|2882|2877.5|2876.5|2882|2882.5|2876|2875.5|63075
1601545200000|2020-10-01 09:40:00|2878|2877|2881|2880|2884.5|2883.5|2877.5|2877|55189
1601545500000|2020-10-01 09:45:00|2880.5|2880.5|2880.5|2879.5|2885.5|2885|2880|2879.5|37747
1601545800000|2020-10-01 09:50:00|2880|2879|2876|2875.5|2880.5|2880|2875.5|2875|47153
1601546100000|2020-10-01 09:55:00|2875.5|2875|2876.5|2876|2879|2878.5|2873|2872.5|40110
1601546400000|2020-10-01 10:00:00|2876|2875.5|2877.5|2876.5|2879.5|2879|2874|2873.5|398788
1601546700000|2020-10-01 10:05:00|2877|2877|2878.5|2877.5|2881.5|2881|2876|2875.5|26446
1601547000000|2020-10-01 10:10:00|2879|2878|2875|2874|2880.5|2880|2874.5|2874|37033
1601547300000|2020-10-01 10:15:00|2874.5|2874.5|2872.5|2872|2875.5|2875|2871.5|2871|34208
1601547600000|2020-10-01 10:20:00|2873|2872.5|2876|2875.5|2876|2875.5|2869.5|2868.5|100963
1601547900000|2020-10-01 10:25:00|2876.5|2876|2881.5|2880.5|2885.5|2884.5|2876.5|2876|44479
1601548200000|2020-10-01 10:30:00|2881|2880|2876|2875|2881.5|2881|2874|2873.5|146658
1601548500000|2020-10-01 10:35:00|2875.5|2874.5|2879|2878|2879.5|2879|2873|2872|22432
1601548800000|2020-10-01 10:40:00|2878.5|2877.5|2879|2878.5|2880.5|2879.5|2875.5|2875|130305
1601549100000|2020-10-01 10:45:00|2879.5|2878|2877.5|2876.5|2880.5|2880|2876|2875.5|26276
1601549400000|2020-10-01 10:50:00|2877|2876|2874|2873.5|2879|2878|2870|2869.5|1052331
1601549700000|2020-10-01 10:55:00|2874.5|2874|2868.5|2868|2875.5|2875|2867.5|2867|30971
1601550000000|2020-10-01 11:00:00|2869|2868.5|2868|2867|2871|2870.5|2867.5|2867|26718
1601550300000|2020-10-01 11:05:00|2867.5|2866.5|2864|2863.5|2869.5|2868.5|2863|2862.5|64905
1601550600000|2020-10-01 11:10:00|2864.5|2864|2870.5|2870|2873|2872.5|2863.5|2863|80297
1601550900000|2020-10-01 11:15:00|2871|2870.5|2868|2867|2873|2872.5|2866.5|2865.5|67630
1601551200000|2020-10-01 11:20:00|2867.5|2866.5|2862.5|2861.5|2867.5|2866.5|2857|2856.5|70902
1601551500000|2020-10-01 11:25:00|2863|2862|2867|2866|2871|2870|2863|2862|23698
1601551800000|2020-10-01 11:30:00|2867.5|2866.5|2869.5|2868.5|2871.5|2871|2867.5|2866.5|33263
1601552100000|2020-10-01 11:35:00|2869|2868|2869.5|2868.5|2871|2870|2866.5|2866|20519
1601552400000|2020-10-01 11:40:00|2869|2869|2870.5|2869.5|2872|2871.5|2868.5|2868|95096
1601552700000|2020-10-01 11:45:00|2870|2870|2874|2873|2874|2873.5|2869.5|2869|29465
1601553000000|2020-10-01 11:50:00|2873.5|2872.5|2872.5|2871.5|2874|2873.5|2868|2867.5|75093
1601553300000|2020-10-01 11:55:00|2872|2872|2880|2879|2880|2879.5|2872|2871|41523
1601553600000|2020-10-01 12:00:00|2880.5|2879.5|2873.5|2873|2881|2880|2871|2870|34643
1601553900000|2020-10-01 12:05:00|2873|2872.5|2863.5|2863|2873|2872.5|2862.5|2862|30857
1601554200000|2020-10-01 12:10:00|2864|2862.5|2867|2866.5|2868|2867.5|2862|2861.5|139108
1601554500000|2020-10-01 12:15:00|2867.5|2867|2864.5|2863.5|2868.5|2868|2864|2863.5|31326
1601554800000|2020-10-01 12:20:00|2863.5|2863|2862|2861|2865.5|2864.5|2860|2859|47382
1601555100000|2020-10-01 12:25:00|2862.5|2861.5|2862|2861|2863|2862.5|2859.5|2859|36531
1601555400000|2020-10-01 12:30:00|2862.5|2861.5|2860.5|2860|2866|2865.5|2859.5|2859|44731
1601555700000|2020-10-01 12:35:00|2860|2859.5|2858.5|2857.5|2862.5|2862|2858|2857.5|28691
1601556000000|2020-10-01 12:40:00|2858|2858|2859|2858.5|2862|2861|2858|2857.5|27768
1601556300000|2020-10-01 12:45:00|2859.5|2859|2860.5|2860|2860.5|2860|2858.5|2858|34267
1601556600000|2020-10-01 12:50:00|2861|2860.5|2860|2859|2864|2863.5|2860|2859|38027
1601556900000|2020-10-01 12:55:00|2860.5|2859.5|2858|2857.5|2862.5|2862|2858|2857.5|49874
1601557200000|2020-10-01 13:00:00|2857.5|2857|2856|2855|2858.5|2858|2852.5|2852|61220
1601557500000|2020-10-01 13:05:00|2855.5|2854.5|2850.5|2850|2856|2855.5|2846|2845|127841
1601557800000|2020-10-01 13:10:00|2850|2849.5|2849.5|2848.5|2851|2850|2846|2845.5|49605
1601558100000|2020-10-01 13:15:00|2849|2849|2852.5|2852|2857|2856.5|2848.5|2848|80528
1601558400000|2020-10-01 13:20:00|2853|2852.5|2853.5|2853|2857|2856.5|2852.5|2852|51364
1601558700000|2020-10-01 13:25:00|2853|2852.5|2865|2864|2866.5|2866|2852.5|2852|239691
1601559000000|2020-10-01 13:30:00|2864.5|2863.5|2865|2863.5|2867.5|2866.5|2852.5|2852|211224
1601559300000|2020-10-01 13:35:00|2865.5|2864|2864|2863|2869|2868|2863|2862.5|174605
1601559600000|2020-10-01 13:40:00|2864.5|2863.5|2864.5|2863.5|2868|2867.5|2861|2860|242706
1601559900000|2020-10-01 13:45:00|2865|2863|2860|2859|2865|2864.5|2855|2854.5|115780
1601560200000|2020-10-01 13:50:00|2860.5|2858.5|2851|2850.5|2860.5|2858.5|2850|2849.5|134173
1601560500000|2020-10-01 13:55:00|2850.5|2850|2847|2846|2853|2852|2843.5|2842.5|131344
1601560800000|2020-10-01 14:00:00|2846.5|2845.5|2842|2841|2851|2850|2839.5|2839|433212
1601561100000|2020-10-01 14:05:00|2841.5|2840.5|2840.5|2840|2843|2842|2835|2834.5|738399
1601561400000|2020-10-01 14:10:00|2840|2839.5|2841|2840|2844|2843|2836|2835|109323
1601561700000|2020-10-01 14:15:00|2840.5|2839.5|2842|2841|2847.5|2847|2837|2836.5|120057
1601562000000|2020-10-01 14:20:00|2842.5|2841.5|2837|2836.5|2842.5|2841.5|2836.5|2836|78309
1601562300000|2020-10-01 14:25:00|2836.5|2836|2838|2837|2840|2839.5|2831.5|2830.5|109619
1601562600000|2020-10-01 14:30:00|2837.5|2836.5|2841|2840.5|2843.5|2843|2834.5|2833|78712
1601562900000|2020-10-01 14:35:00|2840.5|2840|2840.5|2840|2843|2842.5|2837.5|2837|100564
1601563200000|2020-10-01 14:40:00|2841|2840.5|2848|2847.5|2852.5|2852|2841|2840|379345
1601563500000|2020-10-01 14:45:00|2848.5|2848|2848|2847|2849|2848.5|2842|2841.5|100018
1601563800000|2020-10-01 14:50:00|2847.5|2846.5|2849|2848.5|2849|2848.5|2845|2844.5|74715
1601564100000|2020-10-01 14:55:00|2849.5|2849|2843.5|2842.5|2850.5|2850|2839|2838.5|104576
1601564400000|2020-10-01 15:00:00|2844|2843|2845|2844.5|2847|2846.5|2837.5|2837|87730
1601564700000|2020-10-01 15:05:00|2844.5|2844|2839|2838.5|2846|2845|2838|2837.5|115565
1601565000000|2020-10-01 15:10:00|2838.5|2838|2847|2846|2847.5|2846.5|2837|2836|133994
1601565300000|2020-10-01 15:15:00|2846.5|2846.5|2849|2848.5|2853|2852|2845.5|2845|196706
1601565600000|2020-10-01 15:20:00|2848.5|2848|2846.5|2846|2849.5|2849|2844|2843.5|113921
1601565900000|2020-10-01 15:25:00|2847|2846.5|2842.5|2841.5|2847.5|2847|2839|2838.5|215493
1601622000000|2020-10-02 07:00:00|2953|2797|2806.5|2804.5|2953|2819|2803|2797|294655
1601622300000|2020-10-02 07:05:00|2807|2805|2835.5|2833|2843|2841|2805.5|2803.5|88212
1601622600000|2020-10-02 07:10:00|2835|2834|2836.5|2835|2839|2837.5|2818|2817|92708
1601622900000|2020-10-02 07:15:00|2836|2835.5|2838|2836.5|2840|2839|2827.5|2827|94984
1601623200000|2020-10-02 07:20:00|2837.5|2836|2832.5|2831.5|2843.5|2843|2831.5|2830.5|83961
1601623500000|2020-10-02 07:25:00|2832|2831|2824|2823|2840|2839|2823|2822.5|95492
1601623800000|2020-10-02 07:30:00|2824.5|2823.5|2829.5|2829|2830.5|2829.5|2820.5|2820|54913
1601624100000|2020-10-02 07:35:00|2830|2829.5|2823.5|2822|2830|2829.5|2819|2818.5|48377
1601624400000|2020-10-02 07:40:00|2824|2822.5|2827|2826|2829.5|2828.5|2824|2822.5|20132
1601624700000|2020-10-02 07:45:00|2826.5|2825.5|2820|2819|2826.5|2825.5|2819.5|2819|49301
1601625000000|2020-10-02 07:50:00|2820.5|2819.5|2817.5|2816.5|2824|2823|2815.5|2815|44887
1601625300000|2020-10-02 07:55:00|2817|2816|2813.5|2813|2820.5|2820|2809.5|2809|46289
1601625600000|2020-10-02 08:00:00|2813|2812.5|2820.5|2819.5|2821|2820.5|2812|2811|34701
1601625900000|2020-10-02 08:05:00|2821|2820|2818|2817|2823.5|2823|2816|2815.5|41580
1601626200000|2020-10-02 08:10:00|2817.5|2816.5|2811|2810|2818|2817|2807|2806.5|51459
1601626500000|2020-10-02 08:15:00|2810.5|2809.5|2821.5|2820.5|2821.5|2821|2809.5|2809|40130
1601626800000|2020-10-02 08:20:00|2821|2820|2824.5|2823.5|2824.5|2823.5|2820|2819.5|34992
1601627100000|2020-10-02 08:25:00|2824|2823|2827.5|2826.5|2827.5|2827|2823|2822.5|34422
1601627400000|2020-10-02 08:30:00|2827|2826|2829.5|2828.5|2830|2829.5|2820|2819|56908
1601627700000|2020-10-02 08:35:00|2830|2829|2832|2831|2838|2837|2829.5|2828.5|62233
1601628000000|2020-10-02 08:40:00|2831.5|2830.5|2830|2829|2836.5|2835.5|2829.5|2828.5|31522
1601628300000|2020-10-02 08:45:00|2830.5|2829.5|2833|2832|2835|2834|2830|2829|26918
1601628600000|2020-10-02 08:50:00|2832.5|2831.5|2826.5|2825.5|2832.5|2831.5|2823|2822|535403
1601628900000|2020-10-02 08:55:00|2826|2825|2822.5|2821.5|2827.5|2826.5|2822|2821.5|35387
1601629200000|2020-10-02 09:00:00|2822|2821|2825.5|2825|2826.5|2826|2814|2813.5|50954
1601629500000|2020-10-02 09:05:00|2825|2824.5|2826|2825.5|2829|2828|2822|2821.5|29719
1601629800000|2020-10-02 09:10:00|2826.5|2825|2825|2824.5|2827|2826|2823.5|2823|22137
1601630100000|2020-10-02 09:15:00|2825.5|2825|2822|2821|2825.5|2825|2821.5|2821|24635
1601630400000|2020-10-02 09:20:00|2822.5|2821.5|2821.5|2821|2825.5|2825|2820.5|2820|62914
1601630700000|2020-10-02 09:25:00|2822|2821.5|2817|2816.5|2824|2823.5|2814|2813.5|45312
1601631000000|2020-10-02 09:30:00|2817.5|2816|2815|2814|2818.5|2818|2814|2813.5|20605
1601631300000|2020-10-02 09:35:00|2814.5|2814.5|2817.5|2816.5|2819.5|2818.5|2814.5|2814.5|39271
1601631600000|2020-10-02 09:40:00|2818|2817|2809|2808|2818.5|2817.5|2807.5|2807|1093237
1601631900000|2020-10-02 09:45:00|2808.5|2807.5|2810|2809.5|2816|2815|2808|2807.5|37068
1601632200000|2020-10-02 09:50:00|2810.5|2809|2808.5|2808|2810.5|2809|2805|2804.5|1131225
1601632500000|2020-10-02 09:55:00|2808|2807.5|2804.5|2804|2808.5|2807.5|2803.5|2803|114781
1601632800000|2020-10-02 10:00:00|2804|2803.5|2813|2812.5|2814.5|2813|2803|2802.5|45430
1601633100000|2020-10-02 10:05:00|2812.5|2812|2809|2808|2812.5|2812|2807.5|2807|27228
1601633400000|2020-10-02 10:10:00|2808.5|2807.5|2804.5|2804|2809|2807.5|2802.5|2802|33458
1601633700000|2020-10-02 10:15:00|2804|2803.5|2798|2797|2805|2804.5|2797.5|2796.5|137117
1601634000000|2020-10-02 10:20:00|2797.5|2796.5|2796|2795.5|2798.5|2797.5|2792.5|2792|44036
1601634300000|2020-10-02 10:25:00|2796.5|2795|2802|2801|2803|2802|2796.5|2795|31208
1601634600000|2020-10-02 10:30:00|2801.5|2800.5|2803|2802.5|2805|2804.5|2800.5|2800|12762
1601634900000|2020-10-02 10:35:00|2802.5|2802|2805.5|2805|2806|2805|2800|2799.5|21346
1601635200000|2020-10-02 10:40:00|2806|2805.5|2802.5|2801.5|2806.5|2805.5|2800.5|2800|26410
1601635500000|2020-10-02 10:45:00|2802|2802|2793.5|2793|2802.5|2802|2793.5|2793|39166
1601635800000|2020-10-02 10:50:00|2794|2793.5|2796|2795|2796.5|2795.5|2792|2791.5|35901
1601636100000|2020-10-02 10:55:00|2795.5|2795.5|2793.5|2793|2797.5|2797|2792|2791.5|45272
1601636400000|2020-10-02 11:00:00|2794|2793.5|2795.5|2794.5|2798|2797|2793.5|2793|27169
1601636700000|2020-10-02 11:05:00|2795|2794|2791|2790|2796|2795.5|2790.5|2790|40243
1601637000000|2020-10-02 11:10:00|2791.5|2790.5|2795.5|2794.5|2795.5|2795|2791|2790.5|22021
1601637300000|2020-10-02 11:15:00|2795|2795|2792.5|2792|2798|2797.5|2792|2791.5|23655
1601637600000|2020-10-02 11:20:00|2793|2791.5|2792|2791|2793.5|2793|2790.5|2790|21656
1601637900000|2020-10-02 11:25:00|2792.5|2791.5|2792.5|2792|2794.5|2794|2790.5|2790|197197
1601638200000|2020-10-02 11:30:00|2792|2791.5|2794.5|2794|2798.5|2797.5|2792|2791.5|24289
1601638500000|2020-10-02 11:35:00|2795|2794.5|2795.5|2795|2797.5|2797|2792.5|2792|34940
1601638800000|2020-10-02 11:40:00|2795|2794.5|2791|2790.5|2795.5|2795|2790.5|2790|43476
1601639100000|2020-10-02 11:45:00|2790.5|2790|2788.5|2787.5|2791.5|2791|2787|2786.5|69925
1601639400000|2020-10-02 11:50:00|2788|2787|2787.5|2786.5|2790.5|2790|2785|2784.5|32292
1601639700000|2020-10-02 11:55:00|2787|2786|2786|2785.5|2788|2787.5|2784.5|2784|36230
1601640000000|2020-10-02 12:00:00|2785.5|2785|2785|2784.5|2786.5|2786|2782.5|2782|47224
1601640300000|2020-10-02 12:05:00|2784.5|2784|2787|2786.5|2787.5|2787|2784.5|2784|62224
1601640600000|2020-10-02 12:10:00|2786.5|2786|2794.5|2794|2794.5|2794|2786.5|2786|48509
1601640900000|2020-10-02 12:15:00|2795|2794.5|2797.5|2796.5|2798|2797.5|2794|2793.5|39995
1601641200000|2020-10-02 12:20:00|2797|2796|2803.5|2802.5|2803.5|2802.5|2796.5|2795.5|34439
1601641500000|2020-10-02 12:25:00|2803|2802|2804|2802.5|2804.5|2802.5|2799.5|2798.5|36502
1601641800000|2020-10-02 12:30:00|2803|2802|2800.5|2800|2804|2803|2794.5|2794|58738
1601642100000|2020-10-02 12:35:00|2800|2799.5|2798.5|2797.5|2801|2800.5|2795.5|2795|64742
1601642400000|2020-10-02 12:40:00|2798|2798|2797|2796.5|2801|2800|2795.5|2794.5|71891
1601642700000|2020-10-02 12:45:00|2796.5|2796|2793|2792.5|2797.5|2796.5|2792|2791|53831
1601643000000|2020-10-02 12:50:00|2792.5|2792|2791|2790.5|2794|2793.5|2789.5|2789|65131
1601643300000|2020-10-02 12:55:00|2790.5|2790|2792|2791.5|2795|2794.5|2790|2789.5|55146
1601643600000|2020-10-02 13:00:00|2791.5|2791|2780.5|2780|2791.5|2791|2779|2778.5|269249
1601643900000|2020-10-02 13:05:00|2781|2780.5|2784|2783.5|2785|2784.5|2781|2780.5|78519
1601644200000|2020-10-02 13:10:00|2784.5|2783|2779|2778.5|2784.5|2784|2778.5|2778|62002
1601644500000|2020-10-02 13:15:00|2779.5|2779|2779|2778.5|2784|2783.5|2778.5|2778|95801
1601644800000|2020-10-02 13:20:00|2778.5|2778|2781.5|2781|2782|2781.5|2776.5|2776|74546
1601645100000|2020-10-02 13:25:00|2782|2781.5|2784|2783|2785.5|2785|2781|2780.5|88732
1601645400000|2020-10-02 13:30:00|2783.5|2782.5|2783.5|2782.5|2786|2785.5|2779.5|2779|180432
1601645700000|2020-10-02 13:35:00|2783|2783|2802.5|2801.5|2803|2802.5|2783|2782.5|165937
1601646000000|2020-10-02 13:40:00|2803|2801|2802.5|2801.5|2810|2809.5|2800|2799.5|122019
1601646300000|2020-10-02 13:45:00|2802|2801|2803|2802|2805|2804.5|2799.5|2799|92045
1601646600000|2020-10-02 13:50:00|2802.5|2801.5|2800.5|2800|2804|2803|2793.5|2793|233421
1601646900000|2020-10-02 13:55:00|2800|2799.5|2799|2798|2802|2801.5|2794.5|2794|82896
1601647200000|2020-10-02 14:00:00|2798.5|2798.5|2807|2806.5|2810|2809.5|2798|2797|136874
1601647500000|2020-10-02 14:05:00|2807.5|2807|2810.5|2810|2814.5|2814|2807|2806.5|140571
1601647800000|2020-10-02 14:10:00|2811|2809.5|2809|2808|2812.5|2812|2804|2803.5|119568
1601648100000|2020-10-02 14:15:00|2809.5|2808.5|2809.5|2809|2812|2811.5|2806|2805.5|123175
1601648400000|2020-10-02 14:20:00|2810|2809.5|2806|2805.5|2811.5|2810.5|2806|2805.5|115473
1601648700000|2020-10-02 14:25:00|2806.5|2806|2808|2807.5|2812.5|2812|2804|2803.5|108106
1601649000000|2020-10-02 14:30:00|2808.5|2808|2810.5|2809.5|2811.5|2811|2804.5|2804|95447
1601649300000|2020-10-02 14:35:00|2810|2809|2802|2801.5|2810|2809|2802|2801.5|74452
1601649600000|2020-10-02 14:40:00|2801.5|2801|2797|2796|2802.5|2802|2794.5|2794|151373
1601649900000|2020-10-02 14:45:00|2796.5|2795.5|2796.5|2796|2802.5|2802|2794.5|2793|82451
1601650200000|2020-10-02 14:50:00|2796|2795.5|2796.5|2796|2797|2796.5|2791.5|2791|67285
1601650500000|2020-10-02 14:55:00|2797|2796.5|2794.5|2794|2802|2801|2794.5|2794|64782
1601650800000|2020-10-02 15:00:00|2795|2793.5|2805|2804|2806|2805.5|2793|2792|74933
1601651100000|2020-10-02 15:05:00|2804.5|2804.5|2804.5|2804|2806.5|2806|2802.5|2802|96180
1601651400000|2020-10-02 15:10:00|2804|2803.5|2809|2808.5|2811.5|2810.5|2803.5|2803|80903
1601651700000|2020-10-02 15:15:00|2808.5|2808|2816|2815|2816.5|2816|2807|2806.5|148085
1601652000000|2020-10-02 15:20:00|2816.5|2815.5|2824|2823.5|2824.5|2824|2816|2815.5|103581
1601652300000|2020-10-02 15:25:00|2823.5|2823|2821.5|2820.5|2824|2823.5|2819.5|2819|121973
1601881200000|2020-10-05 07:00:00|2923|2804.5|2868|2866|2923|2885.5|2866|2804.5|168388
1601881500000|2020-10-05 07:05:00|2867|2866.5|2878.5|2877.5|2880.5|2879.5|2861.5|2860.5|120506
1601881800000|2020-10-05 07:10:00|2879|2878|2878.5|2877.5|2879.5|2878.5|2872|2870.5|76778
1601882100000|2020-10-05 07:15:00|2878|2877|2878.5|2877.5|2881.5|2880.5|2873|2872.5|80233
1601882400000|2020-10-05 07:20:00|2878|2878|2879.5|2879|2885|2884.5|2876.5|2876|51067
1601882700000|2020-10-05 07:25:00|2880|2879.5|2870|2869|2880.5|2880|2861.5|2861|65516
1601883000000|2020-10-05 07:30:00|2870.5|2869.5|2870|2869.5|2873.5|2873|2864|2863.5|43814
1601883300000|2020-10-05 07:35:00|2870.5|2870|2871.5|2870.5|2876|2875.5|2869.5|2868.5|27038
1601883600000|2020-10-05 07:40:00|2871|2870|2867.5|2867|2874|2873.5|2863.5|2863|48900
1601883900000|2020-10-05 07:45:00|2868|2867.5|2869.5|2869|2870.5|2870|2866|2865.5|33250
1601884200000|2020-10-05 07:50:00|2870|2869.5|2859.5|2859|2870.5|2870|2859.5|2858.5|50210
1601884500000|2020-10-05 07:55:00|2859|2858.5|2851|2850|2864|2863|2849|2848|51305
1601884800000|2020-10-05 08:00:00|2850.5|2850.5|2861|2860|2861.5|2860.5|2849.5|2849|49713
1601885100000|2020-10-05 08:05:00|2860.5|2859.5|2861.5|2860|2863.5|2862.5|2856|2855.5|21677
1601885400000|2020-10-05 08:10:00|2862|2860.5|2865.5|2864|2867|2866.5|2859.5|2859|22541
1601885700000|2020-10-05 08:15:00|2865|2863.5|2872|2871|2872|2871.5|2863.5|2863|23103
1601886000000|2020-10-05 08:20:00|2871.5|2870.5|2870.5|2870|2873.5|2873|2868.5|2868|22076
1601886300000|2020-10-05 08:25:00|2871|2870.5|2865|2864|2871|2870.5|2862|2861|22540
1601886600000|2020-10-05 08:30:00|2864.5|2864.5|2865|2864.5|2867.5|2867|2862|2861|24546
1601886900000|2020-10-05 08:35:00|2865.5|2865|2868.5|2868|2870|2869.5|2865|2864.5|22996
1601887200000|2020-10-05 08:40:00|2869|2868.5|2869|2868|2871.5|2871|2867.5|2867|21511
1601887500000|2020-10-05 08:45:00|2868.5|2867.5|2869|2868|2870.5|2870|2868|2867.5|32709
1601887800000|2020-10-05 08:50:00|2868.5|2868.5|2874.5|2873.5|2875.5|2875|2868|2867.5|27525
1601888100000|2020-10-05 08:55:00|2875.5|2874|2878.5|2877.5|2880.5|2880|2874|2873.5|48055
1601888400000|2020-10-05 09:00:00|2879|2878|2879.5|2879|2879.5|2879|2872|2871.5|29111
1601888700000|2020-10-05 09:05:00|2879|2878.5|2880|2879|2880.5|2880|2876|2875|26653
1601889000000|2020-10-05 09:10:00|2879.5|2878.5|2883.5|2882.5|2884|2883.5|2878|2877.5|76519
1601889300000|2020-10-05 09:15:00|2883|2883|2882|2881|2884.5|2884|2879.5|2879|46209
1601889600000|2020-10-05 09:20:00|2882.5|2881.5|2887.5|2886.5|2888|2887.5|2882.5|2881|16785
1601889900000|2020-10-05 09:25:00|2888|2887|2889.5|2889|2889.5|2889|2885.5|2885|30119
1601890200000|2020-10-05 09:30:00|2889|2888.5|2887|2886|2889.5|2889|2886.5|2886|38701
1601890500000|2020-10-05 09:35:00|2886.5|2885.5|2889|2888|2889.5|2889|2884|2883.5|21960
1601890800000|2020-10-05 09:40:00|2888.5|2888.5|2886.5|2885.5|2890|2889.5|2884.5|2884|24845
1601891100000|2020-10-05 09:45:00|2886|2886|2884.5|2883.5|2886.5|2886|2880|2879|32936
1601891400000|2020-10-05 09:50:00|2884|2883|2882|2881|2884.5|2884|2881|2880|24363
1601891700000|2020-10-05 09:55:00|2882.5|2881.5|2886|2885.5|2886.5|2885.5|2882.5|2881.5|17256
1601892000000|2020-10-05 10:00:00|2885.5|2885|2887|2886|2888|2887|2884|2883.5|41963
1601892300000|2020-10-05 10:05:00|2886.5|2886.5|2888.5|2887.5|2889.5|2889|2886|2885.5|19465
1601892600000|2020-10-05 10:10:00|2889|2888|2886.5|2885.5|2889.5|2889|2884|2883.5|37558
1601892900000|2020-10-05 10:15:00|2886|2886|2884.5|2884|2887|2886|2883.5|2882.5|45952
1601893200000|2020-10-05 10:20:00|2885|2884.5|2887|2886.5|2888|2887.5|2884|2883.5|32175
1601893500000|2020-10-05 10:25:00|2887.5|2887|2895|2894|2895.5|2895|2887.5|2887|57301
1601893800000|2020-10-05 10:30:00|2894.5|2893.5|2897.5|2896|2897.5|2897|2891.5|2890.5|25079
1601894100000|2020-10-05 10:35:00|2897|2895.5|2898.5|2897.5|2899.5|2898.5|2896|2895|24362
1601894400000|2020-10-05 10:40:00|2898|2897|2901.5|2901|2903.5|2903|2896.5|2896|39305
1601894700000|2020-10-05 10:45:00|2902|2901.5|2900.5|2899.5|2902|2901.5|2899.5|2899|42828
1601895000000|2020-10-05 10:50:00|2901|2900|2900|2899|2901|2900.5|2896.5|2895.5|14788
1601895300000|2020-10-05 10:55:00|2899.5|2898.5|2900|2899|2901|2900.5|2898|2897.5|16214
1601895600000|2020-10-05 11:00:00|2899.5|2898.5|2902|2901.5|2904|2903|2898.5|2898|562051
1601895900000|2020-10-05 11:05:00|2902.5|2902|2911|2910.5|2912.5|2912|2902|2901.5|45543
1601896200000|2020-10-05 11:10:00|2910.5|2910|2907|2906.5|2911.5|2911|2904|2903.5|21027
1601896500000|2020-10-05 11:15:00|2906.5|2906|2905.5|2904.5|2906.5|2906|2904|2903|21800
1601896800000|2020-10-05 11:20:00|2905|2905|2906|2905.5|2907|2906.5|2902.5|2902|31706
1601897100000|2020-10-05 11:25:00|2905.5|2905|2903|2902.5|2905.5|2905|2900.5|2900|19343
1601897400000|2020-10-05 11:30:00|2902.5|2902|2903|2902.5|2906.5|2906|2902|2901.5|35573
1601897700000|2020-10-05 11:35:00|2903.5|2903|2904|2903.5|2906.5|2906|2903|2902|23372
1601898000000|2020-10-05 11:40:00|2904.5|2904|2903.5|2903|2905|2904.5|2901.5|2901|14528
1601898300000|2020-10-05 11:45:00|2904|2903.5|2909.5|2909|2910|2909.5|2904|2903|32633
1601898600000|2020-10-05 11:50:00|2909|2908.5|2909.5|2908.5|2911|2910.5|2908|2907.5|42078
1601898900000|2020-10-05 11:55:00|2909|2908|2906|2905.5|2910|2909.5|2906|2905.5|14011
1601899200000|2020-10-05 12:00:00|2905.5|2905|2902.5|2901.5|2906|2905.5|2902|2901|18752
1601899500000|2020-10-05 12:05:00|2903|2902|2905|2904|2906.5|2906|2903|2901.5|19880
1601899800000|2020-10-05 12:10:00|2905.5|2904.5|2903.5|2903|2905.5|2905|2901|2900.5|22344
1601900100000|2020-10-05 12:15:00|2903|2902.5|2895|2894|2903|2902.5|2893.5|2893|54568
1601900400000|2020-10-05 12:20:00|2895.5|2894.5|2892.5|2892|2895.5|2895|2891.5|2890.5|47145
1601900700000|2020-10-05 12:25:00|2892|2891.5|2890.5|2889.5|2892|2891.5|2890|2889|14335
1601901000000|2020-10-05 12:30:00|2890|2889|2891|2890.5|2892|2891.5|2888|2887.5|34923
1601901300000|2020-10-05 12:35:00|2890.5|2890|2893.5|2893|2895|2894|2890.5|2890|529584
1601901600000|2020-10-05 12:40:00|2894|2893.5|2890.5|2889.5|2895|2894.5|2889.5|2889|26833
1601901900000|2020-10-05 12:45:00|2890|2889|2890|2889.5|2891|2890.5|2887|2886.5|24136
1601902200000|2020-10-05 12:50:00|2889.5|2889|2885.5|2885|2891|2890.5|2885|2884.5|62799
1601902500000|2020-10-05 12:55:00|2886|2885.5|2886|2885.5|2887.5|2887|2885|2884|54769
1601902800000|2020-10-05 13:00:00|2885.5|2885|2892|2891.5|2893|2892.5|2885|2884.5|44660
1601903100000|2020-10-05 13:05:00|2891.5|2891|2887.5|2886.5|2892.5|2892|2885|2884|73949
1601903400000|2020-10-05 13:10:00|2887|2887|2889.5|2889|2891|2890.5|2887|2887|31924
1601903700000|2020-10-05 13:15:00|2890|2888.5|2890.5|2890|2891.5|2891|2888.5|2888|35235
1601904000000|2020-10-05 13:20:00|2890|2889.5|2886|2885.5|2892|2891|2885|2884|47801
1601904300000|2020-10-05 13:25:00|2886.5|2886|2880|2879|2887.5|2887|2879.5|2879|56369
1601904600000|2020-10-05 13:30:00|2880.5|2879.5|2889.5|2889|2897|2896.5|2879|2878.5|119996
1601904900000|2020-10-05 13:35:00|2889|2888.5|2887.5|2887|2895|2894.5|2884.5|2884|112989
1601905200000|2020-10-05 13:40:00|2888|2887.5|2883.5|2883|2889|2888.5|2880|2879.5|67979
1601905500000|2020-10-05 13:45:00|2884|2882.5|2875.5|2875|2887|2886.5|2874|2873.5|108541
1601905800000|2020-10-05 13:50:00|2875|2874.5|2866.5|2865.5|2876.5|2876|2866.5|2865.5|66287
1601906100000|2020-10-05 13:55:00|2867|2866|2865|2864|2869.5|2869|2864|2863.5|66061
1601906400000|2020-10-05 14:00:00|2865.5|2864.5|2863.5|2862.5|2869.5|2869|2860.5|2860|81259
1601906700000|2020-10-05 14:05:00|2863|2863|2867|2866.5|2868|2867.5|2863|2862.5|107203
1601907000000|2020-10-05 14:10:00|2867.5|2867|2859.5|2859|2868.5|2868|2856.5|2855.5|82613
1601907300000|2020-10-05 14:15:00|2859|2858.5|2863.5|2863|2866.5|2866|2859|2858.5|66892
1601907600000|2020-10-05 14:20:00|2864|2863.5|2860.5|2860|2865.5|2865|2859|2858.5|73058
1601907900000|2020-10-05 14:25:00|2861|2860.5|2852|2851.5|2861.5|2861|2852|2851|90703
1601908200000|2020-10-05 14:30:00|2852.5|2852|2859|2858.5|2859|2858.5|2852|2851.5|88753
1601908500000|2020-10-05 14:35:00|2858.5|2858|2859|2858|2860|2859.5|2853|2852.5|119314
1601908800000|2020-10-05 14:40:00|2858.5|2858.5|2861|2860.5|2862|2861.5|2858.5|2858|104817
1601909100000|2020-10-05 14:45:00|2860.5|2860|2864|2863.5|2865.5|2865|2859|2858.5|48107
1601909400000|2020-10-05 14:50:00|2864.5|2864|2868|2867.5|2868|2867.5|2862.5|2862|130343
1601909700000|2020-10-05 14:55:00|2868.5|2868|2867|2866.5|2870|2869.5|2863|2862.5|142593
1601910000000|2020-10-05 15:00:00|2866.5|2866|2869|2868.5|2872|2871.5|2864|2863.5|276914
1601910300000|2020-10-05 15:05:00|2869.5|2869|2871|2870.5|2871.5|2871|2868.5|2868|79813
1601910600000|2020-10-05 15:10:00|2870.5|2870|2873.5|2873|2874|2873|2868.5|2868|136454
1601910900000|2020-10-05 15:15:00|2873|2872.5|2880|2879.5|2881|2880.5|2873|2872.5|76580
1601911200000|2020-10-05 15:20:00|2880.5|2880|2879.5|2878.5|2881|2880.5|2877.5|2877|104280
1601911500000|2020-10-05 15:25:00|2879|2879|2883|2882|2884|2882.5|2876.5|2876|137857
1601967600000|2020-10-06 07:00:00|4522|2864.5|2910|2908|4522|2930.5|2909.5|2864.5|108633
1601967900000|2020-10-06 07:05:00|2909|2909|2925|2924|2926.5|2924.5|2901.5|2901|125519
1601968200000|2020-10-06 07:10:00|2924.5|2923.5|2928.5|2928|2928.5|2928|2919|2917.5|87002
1601968500000|2020-10-06 07:15:00|2928|2927.5|2910.5|2909.5|2928.5|2927.5|2907.5|2907|67635
1601968800000|2020-10-06 07:20:00|2910|2909|2911.5|2910.5|2917.5|2916|2905.5|2905|51117
1601969100000|2020-10-06 07:25:00|2911|2909.5|2909|2908|2911|2910.5|2904|2903.5|39549
1601969400000|2020-10-06 07:30:00|2908.5|2907.5|2908.5|2907.5|2910|2909|2902|2901.5|49906
1601969700000|2020-10-06 07:35:00|2908|2908|2905.5|2904.5|2908.5|2908|2899.5|2899|44940
1601970000000|2020-10-06 07:40:00|2905|2904|2905|2904|2907|2906|2901.5|2901|24936
1601970300000|2020-10-06 07:45:00|2904|2903.5|2894.5|2894|2904|2903.5|2894|2893.5|34471
1601970600000|2020-10-06 07:50:00|2895|2894.5|2894|2893|2899|2898|2889|2888.5|61381
1601970900000|2020-10-06 07:55:00|2893|2892.5|2900.5|2899.5|2901|2900|2892|2891.5|68263
1601971200000|2020-10-06 08:00:00|2901|2900|2889|2888.5|2905.5|2905|2888.5|2888|42453
1601971500000|2020-10-06 08:05:00|2889.5|2888|2883|2882|2889.5|2888|2883|2882|21915
1601971800000|2020-10-06 08:10:00|2882.5|2881.5|2889|2888|2890|2889.5|2881|2880.5|33563
1601972100000|2020-10-06 08:15:00|2888.5|2887.5|2889|2888.5|2892.5|2892|2886|2885|22996
1601972400000|2020-10-06 08:20:00|2888.5|2888|2887|2886|2889|2888.5|2884|2883|23977
1601972700000|2020-10-06 08:25:00|2886.5|2885.5|2889|2888|2889|2888|2882|2881.5|21066
1601973000000|2020-10-06 08:30:00|2888.5|2887.5|2888.5|2887.5|2892.5|2891.5|2886.5|2886|30404
1601973300000|2020-10-06 08:35:00|2889|2888|2889|2888.5|2891.5|2890.5|2887.5|2886.5|17544
1601973600000|2020-10-06 08:40:00|2888.5|2888|2887.5|2886.5|2890|2889|2882|2881.5|25915
1601973900000|2020-10-06 08:45:00|2888|2887|2890|2889.5|2891|2890.5|2886|2885.5|16668
1601974200000|2020-10-06 08:50:00|2890.5|2889|2894.5|2893.5|2894.5|2893.5|2890|2889|19135
1601974500000|2020-10-06 08:55:00|2894|2893|2893|2892.5|2894|2893|2886|2885.5|30887
1601974800000|2020-10-06 09:00:00|2892.5|2892|2895|2894|2895.5|2895|2889.5|2889|19510
1601975100000|2020-10-06 09:05:00|2894.5|2893.5|2896.5|2895.5|2896.5|2896|2893|2892.5|11975
1601975400000|2020-10-06 09:10:00|2896|2896|2910.5|2910|2911.5|2911|2896|2895.5|72380
1601975700000|2020-10-06 09:15:00|2911|2909.5|2907|2906|2911|2909.5|2904.5|2904|34155
1601976000000|2020-10-06 09:20:00|2906.5|2905.5|2910.5|2909.5|2911.5|2911|2905.5|2904.5|57012
1601976300000|2020-10-06 09:25:00|2910|2909|2915.5|2914.5|2916|2915.5|2909|2908.5|49931
1601976600000|2020-10-06 09:30:00|2915|2914|2925|2924|2925|2924.5|2914|2913.5|64623
1601976900000|2020-10-06 09:35:00|2924.5|2923.5|2925.5|2924.5|2929|2928.5|2924|2923|56333
1601977200000|2020-10-06 09:40:00|2925|2924|2926.5|2925.5|2929|2928|2924|2923.5|44560
1601977500000|2020-10-06 09:45:00|2926|2926|2931|2930|2932|2931|2925.5|2925|49535
1601977800000|2020-10-06 09:50:00|2931.5|2930.5|2926|2925.5|2932|2931.5|2926|2925.5|37399
1601978100000|2020-10-06 09:55:00|2926.5|2926|2923|2922|2927.5|2927|2922|2921|42261
1601978400000|2020-10-06 10:00:00|2923.5|2922.5|2923|2922|2926|2925|2921.5|2920.5|63053
1601978700000|2020-10-06 10:05:00|2922.5|2922.5|2927|2926|2927.5|2927|2921|2920.5|54947
1601979000000|2020-10-06 10:10:00|2926.5|2926.5|2937|2936|2937|2936.5|2926|2925.5|59228
1601979300000|2020-10-06 10:15:00|2937.5|2936.5|2933|2932|2938|2937.5|2932.5|2932|57453
1601979600000|2020-10-06 10:20:00|2933.5|2932.5|2931.5|2931|2936|2935|2930|2929.5|53886
1601979900000|2020-10-06 10:25:00|2932|2931.5|2933.5|2933|2934.5|2933.5|2930|2929.5|54906
1601980200000|2020-10-06 10:30:00|2933|2932.5|2939.5|2939|2939.5|2939|2932.5|2932|73826
1601980500000|2020-10-06 10:35:00|2939|2938.5|2942.5|2942|2945|2944|2938.5|2938|79716
1601980800000|2020-10-06 10:40:00|2942|2941.5|2942|2941.5|2944.5|2944|2940|2939.5|72103
1601981100000|2020-10-06 10:45:00|2941.5|2941|2943|2942|2950|2949.5|2940.5|2939.5|179270
1601981400000|2020-10-06 10:50:00|2942.5|2941.5|2938|2937|2943|2942.5|2936.5|2936|54745
1601981700000|2020-10-06 10:55:00|2937.5|2937.5|2941|2940.5|2941.5|2941|2932|2931|53909
1601982000000|2020-10-06 11:00:00|2941.5|2941|2944.5|2944|2944.5|2944|2939.5|2939|14407
1601982300000|2020-10-06 11:05:00|2944|2943.5|2943|2942|2945.5|2944.5|2942|2941.5|23726
1601982600000|2020-10-06 11:10:00|2943.5|2942.5|2940.5|2939.5|2944|2943|2939|2938.5|31877
1601982900000|2020-10-06 11:15:00|2941|2940|2940|2939|2942.5|2942|2937.5|2937|35984
1601983200000|2020-10-06 11:20:00|2939.5|2939.5|2943|2942.5|2943|2942.5|2938|2937.5|37967
1601983500000|2020-10-06 11:25:00|2943.5|2943|2950.5|2949.5|2951.5|2951|2943.5|2942.5|134820
1601983800000|2020-10-06 11:30:00|2951|2950|2951|2950|2952.5|2952|2950|2949|51003
1601984100000|2020-10-06 11:35:00|2951.5|2950.5|2956.5|2955.5|2957|2956.5|2951|2950.5|67226
1601984400000|2020-10-06 11:40:00|2956|2956|2958|2957.5|2958.5|2958|2953.5|2953|32887
1601984700000|2020-10-06 11:45:00|2958.5|2958|2957|2956.5|2959|2958.5|2956|2955.5|36583
1601985000000|2020-10-06 11:50:00|2957.5|2957|2949|2948.5|2958|2957.5|2948.5|2948|30671
1601985300000|2020-10-06 11:55:00|2949.5|2948|2952.5|2951.5|2953.5|2953|2949|2948|18356
1601985600000|2020-10-06 12:00:00|2953|2952|2952|2951|2953.5|2953|2950.5|2950|14454
1601985900000|2020-10-06 12:05:00|2951.5|2951.5|2954|2953|2954|2953.5|2948.5|2948|28189
1601986200000|2020-10-06 12:10:00|2955|2953.5|2961.5|2960.5|2962|2961|2954|2953.5|59346
1601986500000|2020-10-06 12:15:00|2961|2961|2958.5|2957.5|2963|2962|2957|2956.5|29373
1601986800000|2020-10-06 12:20:00|2959|2958|2958.5|2957.5|2965.5|2965|2958|2957.5|84676
1601987100000|2020-10-06 12:25:00|2958|2957|2960.5|2960|2961|2960.5|2955|2954.5|49630
1601987400000|2020-10-06 12:30:00|2960|2959.5|2957.5|2956.5|2962.5|2961.5|2957|2956.5|52661
1601987700000|2020-10-06 12:35:00|2958|2957|2958.5|2958|2958.5|2958|2956|2955.5|35099
1601988000000|2020-10-06 12:40:00|2959|2958.5|2957.5|2956.5|2959.5|2959|2956|2955.5|146525
1601988300000|2020-10-06 12:45:00|2957|2957|2956.5|2955.5|2961.5|2960.5|2956|2955.5|27030
1601988600000|2020-10-06 12:50:00|2956|2955|2956|2955.5|2959|2958|2955|2954|19334
1601988900000|2020-10-06 12:55:00|2955.5|2955|2963|2962.5|2964|2963.5|2955.5|2955|26389
1601989200000|2020-10-06 13:00:00|2963.5|2963|2973.5|2973|2978|2977|2963|2962.5|114653
1601989500000|2020-10-06 13:05:00|2974|2973.5|2974|2973.5|2975|2974.5|2967|2966.5|82348
1601989800000|2020-10-06 13:10:00|2973.5|2973|2974|2973.5|2977|2976.5|2971.5|2971|73952
1601990100000|2020-10-06 13:15:00|2974.5|2974|2981.5|2980.5|2982.5|2981.5|2972.5|2972|56602
1601990400000|2020-10-06 13:20:00|2981|2981|2986|2985.5|2987|2986.5|2980.5|2980|94676
1601990700000|2020-10-06 13:25:00|2986.5|2986|2980.5|2980|2986.5|2986|2973|2972.5|131932
1601991000000|2020-10-06 13:30:00|2980|2979.5|2990.5|2990|2991.5|2990.5|2980|2979.5|194154
1601991300000|2020-10-06 13:35:00|2991|2990.5|2983.5|2983|2991|2990.5|2983|2982|157107
1601991600000|2020-10-06 13:40:00|2983|2982.5|2977|2976|2985|2984|2975|2974.5|106512
1601991900000|2020-10-06 13:45:00|2977.5|2976.5|2971|2970|2978|2977.5|2967.5|2967|74866
1601992200000|2020-10-06 13:50:00|2970.5|2969.5|2961|2960.5|2971|2970.5|2960.5|2960|99367
1601992500000|2020-10-06 13:55:00|2960.5|2960|2956.5|2955.5|2965|2964.5|2956|2955|99981
1601992800000|2020-10-06 14:00:00|2956|2955|2949.5|2949|2958|2957.5|2947|2946|113444
1601993100000|2020-10-06 14:05:00|2950|2948.5|2939|2938.5|2950|2949|2939|2938.5|106125
1601993400000|2020-10-06 14:10:00|2938.5|2938|2944.5|2943.5|2945|2944.5|2936|2935|72135
1601993700000|2020-10-06 14:15:00|2944|2944|2952|2951.5|2954|2953.5|2944|2943.5|76418
1601994000000|2020-10-06 14:20:00|2951.5|2951|2947.5|2947|2954|2953.5|2946.5|2945.5|85885
1601994300000|2020-10-06 14:25:00|2948|2947.5|2954|2953.5|2957.5|2957|2946.5|2946|154297
1601994600000|2020-10-06 14:30:00|2953.5|2953|2951|2950.5|2956.5|2956|2949|2948.5|58574
1601994900000|2020-10-06 14:35:00|2950.5|2950|2949.5|2949|2956.5|2956|2947.5|2946.5|44769
1601995200000|2020-10-06 14:40:00|2950|2949.5|2944|2943|2952.5|2951.5|2938|2937.5|103635
1601995500000|2020-10-06 14:45:00|2943.5|2942.5|2949|2948|2950.5|2950|2943|2942|60858
1601995800000|2020-10-06 14:50:00|2949.5|2948.5|2953.5|2953|2954|2953|2946.5|2946|71758
1601996100000|2020-10-06 14:55:00|2953|2952.5|2955.5|2955|2959.5|2959|2952.5|2952|147687
1601996400000|2020-10-06 15:00:00|2955|2954.5|2958|2957|2958.5|2958|2952.5|2952|97690
1601996700000|2020-10-06 15:05:00|2957.5|2957.5|2959.5|2959|2960|2959.5|2956|2955|95814
1601997000000|2020-10-06 15:10:00|2960|2959.5|2954.5|2953.5|2960|2959.5|2952.5|2951.5|114431
1601997300000|2020-10-06 15:15:00|2954|2954|2956.5|2956|2958.5|2958|2952|2951.5|164533
1601997600000|2020-10-06 15:20:00|2956|2955.5|2951|2950.5|2958|2957.5|2950.5|2950|114525
1601997900000|2020-10-06 15:25:00|2950.5|2950|2955|2953.5|2956.5|2956|2948.5|2948|147204
1602054000000|2020-10-07 07:00:00|3077|2915.5|2939.5|2938|3077|2945|2933|2915.5|33678
1602054300000|2020-10-07 07:05:00|2940|2938.5|2938|2936.5|2958.5|2958|2937|2936|85434
1602054600000|2020-10-07 07:10:00|2937.5|2936|2940|2939|2947.5|2946|2931.5|2930.5|93235
1602054900000|2020-10-07 07:15:00|2940.5|2939.5|2934.5|2932.5|2944.5|2944|2933|2932|61834
1602055200000|2020-10-07 07:20:00|2935|2933|2927.5|2926.5|2935|2934.5|2925|2924|62047
1602055500000|2020-10-07 07:25:00|2928|2926|2933.5|2932|2935|2934.5|2925|2924|75422
1602055800000|2020-10-07 07:30:00|2932.5|2932.5|2937|2936|2941|2940.5|2930|2929|45873
1602056100000|2020-10-07 07:35:00|2936.5|2935.5|2923.5|2922.5|2936.5|2935.5|2922.5|2922|34103
1602056400000|2020-10-07 07:40:00|2924|2923|2928|2926.5|2928.5|2927.5|2921.5|2921|44342
1602056700000|2020-10-07 07:45:00|2927.5|2927|2934.5|2933.5|2938.5|2937.5|2927|2927|101789
1602057000000|2020-10-07 07:50:00|2934|2934|2935|2934|2938|2937.5|2930|2929|23960
1602057300000|2020-10-07 07:55:00|2935.5|2934.5|2936|2935|2939.5|2938.5|2934.5|2933.5|1036063
1602057600000|2020-10-07 08:00:00|2935.5|2934.5|2932.5|2931.5|2937.5|2936.5|2931|2930.5|37605
1602057900000|2020-10-07 08:05:00|2932|2931|2925.5|2924.5|2934.5|2934|2922.5|2922|43065
1602058200000|2020-10-07 08:10:00|2926|2925|2922.5|2921|2926.5|2925.5|2917.5|2917|71267
1602058500000|2020-10-07 08:15:00|2922|2920.5|2922.5|2921.5|2924.5|2923.5|2919|2918|34052
1602058800000|2020-10-07 08:20:00|2923|2922|2924|2923|2925.5|2924.5|2918.5|2918|26973
1602059100000|2020-10-07 08:25:00|2923.5|2922.5|2925.5|2925|2932.5|2932|2922|2921|89771
1602059400000|2020-10-07 08:30:00|2926|2925.5|2925.5|2924.5|2928|2927|2921|2920|25582
1602059700000|2020-10-07 08:35:00|2925|2924|2927|2926.5|2928.5|2928|2922|2921.5|16761
1602060000000|2020-10-07 08:40:00|2926.5|2926|2926|2925|2929.5|2928.5|2924|2923.5|33162
1602060300000|2020-10-07 08:45:00|2925.5|2924.5|2926.5|2926|2929|2928|2925|2924.5|12436
1602060600000|2020-10-07 08:50:00|2926|2925.5|2927|2926.5|2929|2928.5|2922|2921.5|22374
1602060900000|2020-10-07 08:55:00|2927.5|2926|2924|2923|2929.5|2928.5|2923.5|2923|25566
1602061200000|2020-10-07 09:00:00|2924.5|2923.5|2920|2919|2926|2924.5|2918.5|2918|44273
1602061500000|2020-10-07 09:05:00|2920.5|2919.5|2916|2915|2922|2921|2915.5|2915|39842
1602061800000|2020-10-07 09:10:00|2915.5|2914.5|2918|2917|2921.5|2920.5|2915|2914|31453
1602062100000|2020-10-07 09:15:00|2918.5|2917.5|2917.5|2917|2920.5|2920|2917|2916|32185
1602062400000|2020-10-07 09:20:00|2918|2917.5|2916.5|2916|2920|2919.5|2916.5|2916|26550
1602062700000|2020-10-07 09:25:00|2916|2915.5|2915.5|2915|2917|2916|2914|2913.5|14360
1602063000000|2020-10-07 09:30:00|2916|2915.5|2918.5|2918|2920|2919|2916|2915.5|22432
1602063300000|2020-10-07 09:35:00|2919|2918.5|2922.5|2921.5|2922.5|2921.5|2919|2918.5|20363
1602063600000|2020-10-07 09:40:00|2922|2921|2923.5|2923|2924|2923|2920.5|2920|11103
1602063900000|2020-10-07 09:45:00|2923|2922.5|2924.5|2924|2924.5|2924|2919.5|2919|27910
1602064200000|2020-10-07 09:50:00|2925|2924.5|2922.5|2922|2926|2925.5|2921.5|2921|19619
1602064500000|2020-10-07 09:55:00|2923|2922.5|2920.5|2919.5|2923.5|2922.5|2919.5|2919|43135
1602064800000|2020-10-07 10:00:00|2920|2920|2918.5|2918|2921.5|2921|2918.5|2917.5|40793
1602065100000|2020-10-07 10:05:00|2918|2917.5|2917|2916|2921.5|2921|2914.5|2914|47442
1602065400000|2020-10-07 10:10:00|2916.5|2915.5|2918.5|2917.5|2918.5|2917.5|2914.5|2914|28390
1602065700000|2020-10-07 10:15:00|2918|2918|2919.5|2919|2920.5|2920|2917|2916.5|33306
1602066000000|2020-10-07 10:20:00|2919|2918.5|2922|2921.5|2922|2921.5|2918.5|2918|25318
1602066300000|2020-10-07 10:25:00|2921.5|2921|2920|2919.5|2922|2921.5|2919.5|2919|28883
1602066600000|2020-10-07 10:30:00|2920.5|2920|2917.5|2917|2921.5|2920.5|2916.5|2916|35413
1602066900000|2020-10-07 10:35:00|2918|2917.5|2918|2917|2919.5|2919|2915.5|2915|23031
1602067200000|2020-10-07 10:40:00|2917.5|2916.5|2915.5|2915|2917.5|2917|2914.5|2914|23367
1602067500000|2020-10-07 10:45:00|2915|2914.5|2913|2912.5|2917|2916.5|2911.5|2911|72651
1602067800000|2020-10-07 10:50:00|2912.5|2912|2916|2915.5|2916.5|2916|2912|2911.5|34053
1602068100000|2020-10-07 10:55:00|2916.5|2916|2924|2923.5|2927.5|2926.5|2916|2915.5|57106
1602068400000|2020-10-07 11:00:00|2924.5|2924|2919.5|2919|2925|2924|2919|2918.5|39928
1602068700000|2020-10-07 11:05:00|2920|2919.5|2915.5|2914.5|2921.5|2921|2914.5|2914|19675
1602069000000|2020-10-07 11:10:00|2916.5|2915|2915.5|2914.5|2917.5|2916.5|2912|2911|31319
1602069300000|2020-10-07 11:15:00|2915|2914|2911.5|2910.5|2915.5|2914.5|2910.5|2910|1028484
1602069600000|2020-10-07 11:20:00|2911|2910|2906|2905|2913|2912.5|2905|2904.5|43832
1602069900000|2020-10-07 11:25:00|2905.5|2904.5|2903.5|2902.5|2906|2905|2901.5|2901|22695
1602070200000|2020-10-07 11:30:00|2903|2903|2907|2906|2907|2906|2903|2902.5|20746
1602070500000|2020-10-07 11:35:00|2907.5|2906.5|2908|2907.5|2909|2908.5|2905|2904.5|20177
1602070800000|2020-10-07 11:40:00|2908.5|2908|2908.5|2908|2910.5|2910|2908|2907|24104
1602071100000|2020-10-07 11:45:00|2909|2908.5|2907|2906.5|2911.5|2910.5|2907|2906|31636
1602071400000|2020-10-07 11:50:00|2907.5|2907|2907|2906.5|2908.5|2908|2904|2903.5|36418
1602071700000|2020-10-07 11:55:00|2906.5|2906|2913.5|2913|2914|2913|2905.5|2905|32429
1602072000000|2020-10-07 12:00:00|2913|2912.5|2913.5|2913|2916|2915.5|2912|2911|31912
1602072300000|2020-10-07 12:05:00|2914|2913.5|2913.5|2913|2915.5|2915|2910.5|2910|41049
1602072600000|2020-10-07 12:10:00|2914|2913.5|2911|2910.5|2915|2914.5|2911|2910|27760
1602072900000|2020-10-07 12:15:00|2910.5|2910|2915.5|2915|2916.5|2916|2910.5|2910|32431
1602073200000|2020-10-07 12:20:00|2916|2915.5|2917|2916.5|2918|2917.5|2914.5|2913.5|31458
1602073500000|2020-10-07 12:25:00|2917.5|2917|2910.5|2909.5|2917.5|2917|2910|2909.5|39435
1602073800000|2020-10-07 12:30:00|2910|2910|2917.5|2917|2917.5|2917|2909.5|2909|33966
1602074100000|2020-10-07 12:35:00|2918|2917.5|2922|2921.5|2922.5|2922|2918|2917.5|29606
1602074400000|2020-10-07 12:40:00|2922.5|2922|2925|2924|2926.5|2926|2922|2921|34342
1602074700000|2020-10-07 12:45:00|2924.5|2924.5|2927|2926.5|2927.5|2926.5|2922.5|2921.5|24713
1602075000000|2020-10-07 12:50:00|2927.5|2927|2926.5|2926|2928.5|2927.5|2923|2922.5|33845
1602075300000|2020-10-07 12:55:00|2926|2925.5|2926.5|2926|2929|2928.5|2923|2922.5|51299
1602075600000|2020-10-07 13:00:00|2926|2925.5|2924.5|2924|2928.5|2927.5|2922.5|2922|48703
1602075900000|2020-10-07 13:05:00|2925|2924.5|2925.5|2924.5|2927.5|2927|2923.5|2923|57366
1602076200000|2020-10-07 13:10:00|2925|2925|2927|2926.5|2927.5|2927|2923|2922.5|55961
1602076500000|2020-10-07 13:15:00|2927.5|2927|2926.5|2926|2929|2928.5|2922|2921.5|82344
1602076800000|2020-10-07 13:20:00|2926|2925.5|2924.5|2923.5|2926.5|2926|2922|2921.5|50290
1602077100000|2020-10-07 13:25:00|2925|2924|2923.5|2923|2930.5|2930|2923|2922.5|71281
1602077400000|2020-10-07 13:30:00|2923|2922.5|2919.5|2918.5|2929.5|2929|2917.5|2917|181048
1602077700000|2020-10-07 13:35:00|2920|2919|2908.5|2908|2920.5|2920|2908|2907.5|142279
1602078000000|2020-10-07 13:40:00|2909|2908.5|2914|2913.5|2914.5|2914|2904.5|2903.5|85253
1602078300000|2020-10-07 13:45:00|2913.5|2913|2911|2910|2917.5|2917|2909.5|2909|172394
1602078600000|2020-10-07 13:50:00|2910.5|2909.5|2916|2915.5|2917.5|2917|2908|2907.5|93609
1602078900000|2020-10-07 13:55:00|2916.5|2916|2905|2904|2918|2917.5|2902.5|2902|127664
1602079200000|2020-10-07 14:00:00|2904.5|2903.5|2900.5|2900|2905.5|2905|2897.5|2897|224587
1602079500000|2020-10-07 14:05:00|2901|2900.5|2893|2892.5|2902|2901.5|2892|2891|156244
1602079800000|2020-10-07 14:10:00|2893.5|2893|2896.5|2896|2900|2899|2891|2890.5|83293
1602080100000|2020-10-07 14:15:00|2896|2895.5|2901|2900|2901|2900|2892|2891.5|61764
1602080400000|2020-10-07 14:20:00|2900.5|2899.5|2906.5|2906|2907|2906.5|2896|2895.5|88647
1602080700000|2020-10-07 14:25:00|2906|2905.5|2910.5|2910|2912|2911.5|2904.5|2904|140379
1602081000000|2020-10-07 14:30:00|2911|2910.5|2917|2915.5|2922.5|2922|2909.5|2909|107777
1602081300000|2020-10-07 14:35:00|2916.5|2916|2914|2913.5|2917.5|2917|2911|2910.5|104063
1602081600000|2020-10-07 14:40:00|2914.5|2914|2912|2911.5|2918|2917.5|2911|2910.5|79066
1602081900000|2020-10-07 14:45:00|2912.5|2912|2918|2917.5|2918|2917.5|2910|2909.5|83015
1602082200000|2020-10-07 14:50:00|2918.5|2917|2914|2913.5|2918.5|2917.5|2913|2912.5|98528
1602082500000|2020-10-07 14:55:00|2913.5|2913|2912.5|2912|2916|2915.5|2912|2911.5|78690
1602082800000|2020-10-07 15:00:00|2912|2911.5|2918.5|2918|2919|2918.5|2911|2910.5|80166
1602083100000|2020-10-07 15:05:00|2919|2918.5|2920|2919.5|2922.5|2922|2918.5|2918|126208
1602083400000|2020-10-07 15:10:00|2920.5|2920|2920.5|2920|2922|2921.5|2917.5|2917|121253
1602083700000|2020-10-07 15:15:00|2920|2919.5|2916|2915.5|2921.5|2921|2915.5|2915|270015
1602084000000|2020-10-07 15:20:00|2915.5|2915|2916.5|2916|2918.5|2918|2914.5|2914|96369
1602084300000|2020-10-07 15:25:00|2917|2916.5|2916.5|2915|2921|2920|2909|2908|114349
1602140400000|2020-10-08 07:00:00|2990.5|2898|2933.5|2933|2990.5|2946.5|2927.5|2898|173100
1602140700000|2020-10-08 07:05:00|2934.5|2933.5|2932|2930|2938|2936.5|2918.5|2917|92644
1602141000000|2020-10-08 07:10:00|2931.5|2929.5|2924|2922.5|2932.5|2931.5|2922.5|2921.5|72744
1602141300000|2020-10-08 07:15:00|2924.5|2923|2925.5|2924.5|2927.5|2926.5|2919.5|2918.5|162102
1602141600000|2020-10-08 07:20:00|2926|2925|2924.5|2923.5|2926.5|2925.5|2916|2915|83158
1602141900000|2020-10-08 07:25:00|2925|2924|2923.5|2922.5|2929|2928|2922|2921|98944
1602142200000|2020-10-08 07:30:00|2923|2922|2925.5|2925|2930|2929|2917.5|2917|73234
1602142500000|2020-10-08 07:35:00|2925|2924.5|2938.5|2938|2939.5|2939|2924|2923.5|89083
1602142800000|2020-10-08 07:40:00|2939|2937.5|2936.5|2936|2944|2943.5|2933.5|2932.5|25612
1602143100000|2020-10-08 07:45:00|2936|2935.5|2931.5|2930.5|2937.5|2936.5|2927.5|2926.5|2022910
1602143400000|2020-10-08 07:50:00|2931|2930|2927.5|2926.5|2933|2932|2925.5|2925|30622
1602143700000|2020-10-08 07:55:00|2927|2926|2933|2932|2935.5|2934.5|2925.5|2925|24914
1602144000000|2020-10-08 08:00:00|2934|2932.5|2934|2933|2935|2934|2930|2929|28997
1602144300000|2020-10-08 08:05:00|2934.5|2933.5|2931.5|2930.5|2935|2934.5|2930|2929|33796
1602144600000|2020-10-08 08:10:00|2931|2930|2927|2926|2931|2930|2923|2922.5|36046
1602144900000|2020-10-08 08:15:00|2926.5|2925.5|2917|2916.5|2927|2926|2915|2914|31794
1602145200000|2020-10-08 08:20:00|2916.5|2916|2921.5|2921|2922|2921|2916|2915|2570474
1602145500000|2020-10-08 08:25:00|2922|2921.5|2916|2915.5|2922|2921.5|2914|2913|27036
1602145800000|2020-10-08 08:30:00|2915.5|2915|2919|2918|2924.5|2924|2915|2914.5|1551972
1602146100000|2020-10-08 08:35:00|2918.5|2918.5|2920|2919|2920|2919|2913.5|2913|3530821
1602146400000|2020-10-08 08:40:00|2919.5|2918.5|2921|2920|2922|2921.5|2917.5|2917|1262830
1602146700000|2020-10-08 08:45:00|2920.5|2919.5|2920|2919|2922.5|2922|2918|2917.5|14576
1602147000000|2020-10-08 08:50:00|2919.5|2919.5|2919.5|2919|2922.5|2922|2918|2917.5|49134
1602147300000|2020-10-08 08:55:00|2920|2919.5|2921.5|2920.5|2921.5|2921|2918.5|2917.5|108449
1602147600000|2020-10-08 09:00:00|2921|2920|2925.5|2924.5|2926|2925.5|2920|2919|118609
1602147900000|2020-10-08 09:05:00|2926|2925|2925|2924|2927|2926.5|2920|2919|22917
1602148200000|2020-10-08 09:10:00|2924.5|2924.5|2925|2924|2925.5|2925|2922|2921|14924
1602148500000|2020-10-08 09:15:00|2924.5|2923.5|2922.5|2922|2926|2925.5|2921.5|2921|13457
1602148800000|2020-10-08 09:20:00|2922|2921.5|2921|2920.5|2923|2922.5|2920|2919|19872
1602149100000|2020-10-08 09:25:00|2920.5|2920|2922|2921.5|2924|2923.5|2920.5|2920|26244
1602149400000|2020-10-08 09:30:00|2921.5|2921|2923|2922|2926.5|2926|2921.5|2921|50006
1602149700000|2020-10-08 09:35:00|2922.5|2921.5|2925|2924.5|2925|2924.5|2920|2919|15532
1602150000000|2020-10-08 09:40:00|2925.5|2925|2926|2925.5|2927.5|2927|2924|2923.5|18295
1602150300000|2020-10-08 09:45:00|2926.5|2925|2927|2926.5|2929.5|2929|2926|2925|27054
1602150600000|2020-10-08 09:50:00|2927.5|2927|2927.5|2927|2928|2927.5|2924.5|2924|20605
1602150900000|2020-10-08 09:55:00|2927|2926.5|2929|2928.5|2930|2929.5|2925.5|2925|32167
1602151200000|2020-10-08 10:00:00|2928.5|2928|2930.5|2930|2931|2930.5|2928|2927.5|36212
1602151500000|2020-10-08 10:05:00|2930|2929.5|2933.5|2933|2934|2933.5|2928.5|2928|47368
1602151800000|2020-10-08 10:10:00|2934|2933.5|2933|2932.5|2934.5|2934|2932|2931|48517
1602152100000|2020-10-08 10:15:00|2932.5|2932|2931.5|2931|2935.5|2935|2931.5|2931|23775
1602152400000|2020-10-08 10:20:00|2931|2930.5|2934.5|2934|2935|2934.5|2931|2930|36472
1602152700000|2020-10-08 10:25:00|2935|2934.5|2937.5|2936.5|2937.5|2937|2935|2934|18006
1602153000000|2020-10-08 10:30:00|2937|2936|2938|2937|2940|2939.5|2934.5|2934|57842
1602153300000|2020-10-08 10:35:00|2938.5|2937.5|2936.5|2936|2939|2938|2936|2935.5|43251
1602153600000|2020-10-08 10:40:00|2937|2936.5|2935.5|2935|2939|2938|2934|2933.5|27696
1602153900000|2020-10-08 10:45:00|2936|2935.5|2938|2937.5|2941|2940.5|2934|2933|50898
1602154200000|2020-10-08 10:50:00|2938.5|2938|2931.5|2931|2939|2938.5|2931.5|2931|28516
1602154500000|2020-10-08 10:55:00|2932|2931.5|2929.5|2928.5|2933.5|2933|2928.5|2928|16752
1602154800000|2020-10-08 11:00:00|2929|2928|2930|2929|2931|2930.5|2928|2927.5|31974
1602155100000|2020-10-08 11:05:00|2929.5|2928.5|2927.5|2927|2929.5|2929|2927|2926.5|12546
1602155400000|2020-10-08 11:10:00|2928|2927.5|2931|2930.5|2932|2931|2927.5|2927|11631
1602155700000|2020-10-08 11:15:00|2930.5|2930|2930.5|2930|2932.5|2931.5|2929|2928.5|11541
1602156000000|2020-10-08 11:20:00|2931|2930.5|2930|2929|2932|2931.5|2929.5|2929|15073
1602156300000|2020-10-08 11:25:00|2929.5|2928.5|2931|2930.5|2932|2931.5|2928|2927.5|19527
1602156600000|2020-10-08 11:30:00|2931.5|2931|2926.5|2925.5|2931.5|2931|2926|2925.5|35793
1602156900000|2020-10-08 11:35:00|2927|2926|2926|2925.5|2928|2927.5|2925|2924.5|21009
1602157200000|2020-10-08 11:40:00|2925.5|2925|2925.5|2925|2927|2926.5|2925|2924.5|25731
1602157500000|2020-10-08 11:45:00|2925|2924.5|2926.5|2926|2930|2929.5|2925|2924.5|87784
1602157800000|2020-10-08 11:50:00|2927|2926.5|2925|2924.5|2927.5|2927|2925|2924|32434
1602158100000|2020-10-08 11:55:00|2925.5|2925|2926.5|2926|2929.5|2928.5|2924|2923.5|70393
1602158400000|2020-10-08 12:00:00|2927|2926.5|2926|2925.5|2927.5|2927|2924.5|2924|42237
1602158700000|2020-10-08 12:05:00|2926.5|2926|2926.5|2925.5|2929|2928.5|2926|2925.5|29037
1602159000000|2020-10-08 12:10:00|2927|2926|2932|2931|2934|2933.5|2927|2926|76937
1602159300000|2020-10-08 12:15:00|2931.5|2931.5|2938.5|2938|2938.5|2938|2931.5|2931|40183
1602159600000|2020-10-08 12:20:00|2939|2938.5|2938|2937.5|2941|2940.5|2936.5|2936|144556
1602159900000|2020-10-08 12:25:00|2938.5|2938|2936.5|2936|2938.5|2938|2936|2935.5|34581
1602160200000|2020-10-08 12:30:00|2937|2936.5|2936|2935.5|2937|2936.5|2932|2931.5|67122
1602160500000|2020-10-08 12:35:00|2935.5|2935|2931.5|2931|2936|2935.5|2930.5|2930|68976
1602160800000|2020-10-08 12:40:00|2932|2931.5|2941|2940.5|2941|2940.5|2932|2931.5|27680
1602161100000|2020-10-08 12:45:00|2941.5|2941|2948|2947.5|2949|2948.5|2941|2940.5|59003
1602161400000|2020-10-08 12:50:00|2947.5|2947|2944|2943|2947.5|2947|2943.5|2942.5|50825
1602161700000|2020-10-08 12:55:00|2943.5|2943.5|2945.5|2945|2946|2945.5|2943|2942.5|23287
1602162000000|2020-10-08 13:00:00|2946|2945.5|2944.5|2943.5|2946|2945.5|2942|2941.5|49184
1602162300000|2020-10-08 13:05:00|2944|2943|2943|2942.5|2944.5|2943.5|2940.5|2940|44925
1602162600000|2020-10-08 13:10:00|2943.5|2943|2950|2949.5|2951.5|2951|2943.5|2943|79948
1602162900000|2020-10-08 13:15:00|2950.5|2950|2956|2955.5|2957|2956.5|2950.5|2950|39196
1602163200000|2020-10-08 13:20:00|2956.5|2956|2955.5|2955|2957.5|2957|2953|2952|41074
1602163500000|2020-10-08 13:25:00|2955|2954.5|2956.5|2955.5|2958.5|2958|2954.5|2953.5|66559
1602163800000|2020-10-08 13:30:00|2957|2956|2966|2965.5|2970|2969.5|2955|2954|126126
1602164100000|2020-10-08 13:35:00|2966.5|2966|2968|2967|2971.5|2971|2965.5|2965|110450
1602164400000|2020-10-08 13:40:00|2967.5|2967.5|2969.5|2969|2971.5|2970.5|2965.5|2965|90809
1602164700000|2020-10-08 13:45:00|2970|2969.5|2965|2964.5|2971|2970.5|2962.5|2962|65764
1602165000000|2020-10-08 13:50:00|2964.5|2964|2971|2970.5|2971|2970.5|2962|2961.5|77805
1602165300000|2020-10-08 13:55:00|2971.5|2971|2976|2975.5|2979.5|2978.5|2971.5|2970.5|100205
1602165600000|2020-10-08 14:00:00|2975.5|2975|2968.5|2968|2976|2975.5|2963.5|2963|68412
1602165900000|2020-10-08 14:05:00|2969|2967.5|2962.5|2962|2969.5|2969|2962|2961.5|88377
1602166200000|2020-10-08 14:10:00|2963|2962.5|2960.5|2960|2966|2965.5|2960.5|2960|107128
1602166500000|2020-10-08 14:15:00|2961|2960.5|2968|2967.5|2968|2967.5|2959|2958.5|136291
1602166800000|2020-10-08 14:20:00|2967.5|2967|2975|2974.5|2976.5|2976|2967|2966.5|101287
1602167100000|2020-10-08 14:25:00|2974.5|2974|2972.5|2971.5|2975.5|2975|2968.5|2968|314443
1602167400000|2020-10-08 14:30:00|2972|2972|2983.5|2983|2984|2983.5|2972|2971.5|89473
1602167700000|2020-10-08 14:35:00|2984|2982.5|2980|2979|2988|2987.5|2979|2978.5|118313
1602168000000|2020-10-08 14:40:00|2980.5|2979.5|2974|2973.5|2981.5|2981|2973.5|2972.5|107029
1602168300000|2020-10-08 14:45:00|2974.5|2974|2977.5|2977|2980|2979.5|2973.5|2972.5|94503
1602168600000|2020-10-08 14:50:00|2978|2977.5|2976|2975.5|2982|2981.5|2975.5|2975|137309
1602168900000|2020-10-08 14:55:00|2976.5|2976|2972.5|2972|2979.5|2979|2972|2971.5|108162
1602169200000|2020-10-08 15:00:00|2973|2971.5|2968.5|2968|2974|2973.5|2963.5|2963|102606
1602169500000|2020-10-08 15:05:00|2969|2968.5|2960|2959.5|2970.5|2970|2960|2959.5|133305
1602169800000|2020-10-08 15:10:00|2960.5|2960|2957|2956.5|2961.5|2961|2956|2955.5|87344
1602170100000|2020-10-08 15:15:00|2956.5|2956|2956.5|2956|2962.5|2962|2956.5|2956|96133
1602170400000|2020-10-08 15:20:00|2957|2956.5|2956.5|2956|2960|2959|2954.5|2953.5|162911
1602170700000|2020-10-08 15:25:00|2956|2955.5|2956.5|2955.5|2957.5|2957|2949.5|2949|144968
1602226800000|2020-10-09 07:00:00|2989|2937.5|2990|2989|3019|2989.5|2962.5|2937.5|186375
1602227100000|2020-10-09 07:05:00|2990.5|2989.5|2989|2987.5|2998|2997|2986.5|2985|129341
1602227400000|2020-10-09 07:10:00|2988.5|2986.5|2981|2979|2990|2988.5|2978|2976|59299
1602227700000|2020-10-09 07:15:00|2980.5|2978|2978|2977|2982|2980.5|2971.5|2970|83738
1602228000000|2020-10-09 07:20:00|2977.5|2976.5|2986|2984.5|2986|2984.5|2977|2976|55469
1602228300000|2020-10-09 07:25:00|2985.5|2984|2989|2988|2990|2989|2983.5|2982|44790
1602228600000|2020-10-09 07:30:00|2989.5|2988.5|2989.5|2988.5|2994|2992|2984.5|2984|76862
1602228900000|2020-10-09 07:35:00|2990|2989|2994|2993|2994|2993.5|2989|2988.5|68819
1602229200000|2020-10-09 07:40:00|2994.5|2994|2998|2997.5|2998|2997.5|2993.5|2992.5|55475
1602229500000|2020-10-09 07:45:00|2997.5|2997|2993|2992.5|2998|2997.5|2987.5|2987|51047
1602229800000|2020-10-09 07:50:00|2993.5|2993|2996|2995|2996|2995.5|2988|2987|36612
1602230100000|2020-10-09 07:55:00|2996.5|2995.5|2991.5|2990.5|2996.5|2996|2989.5|2989|63709
1602230400000|2020-10-09 08:00:00|2991|2990|2996|2995|2996|2995.5|2989.5|2989|43269
1602230700000|2020-10-09 08:05:00|2995.5|2994.5|2995|2994.5|3001|3000.5|2994|2993.5|84837
1602231000000|2020-10-09 08:10:00|2994.5|2994|2997.5|2996.5|3000|2999.5|2993|2992.5|35167
1602231300000|2020-10-09 08:15:00|2997|2996|2998|2997|3000|2999.5|2995|2994.5|47711
1602231600000|2020-10-09 08:20:00|2997.5|2996.5|2998|2997|3000.5|3000|2996.5|2995|37874
1602231900000|2020-10-09 08:25:00|2997.5|2997.5|2996.5|2996|3000.5|3000|2995.5|2995|50721
1602232200000|2020-10-09 08:30:00|2996|2995.5|2996.5|2996|3000.5|3000|2996|2995.5|43942
1602232500000|2020-10-09 08:35:00|2996|2995.5|2997|2996|2999|2998.5|2995|2994.5|48173
1602232800000|2020-10-09 08:40:00|2996.5|2996.5|2992.5|2992|2997|2996.5|2991.5|2991|50456
1602233100000|2020-10-09 08:45:00|2992|2991.5|2987|2986|2995.5|2995|2986|2985.5|44707
1602233400000|2020-10-09 08:50:00|2986.5|2985.5|2984.5|2983.5|2987|2986|2982|2981|32456
1602233700000|2020-10-09 08:55:00|2985|2984|2977.5|2977|2985|2984|2976.5|2976|80921
1602234000000|2020-10-09 09:00:00|2977|2976.5|2974.5|2974|2978|2977.5|2972.5|2972|48844
1602234300000|2020-10-09 09:05:00|2975|2973.5|2977|2975.5|2981|2980|2974.5|2973.5|51334
1602234600000|2020-10-09 09:10:00|2976.5|2975|2976.5|2976|2976.5|2976|2973.5|2972.5|43926
1602234900000|2020-10-09 09:15:00|2977|2976.5|2983|2982|2983.5|2982.5|2976.5|2976|23809
1602235200000|2020-10-09 09:20:00|2982.5|2981.5|2984|2983|2988|2987|2980.5|2980|52087
1602235500000|2020-10-09 09:25:00|2984.5|2983.5|2986|2985.5|2989|2988|2984|2983.5|1015677
1602235800000|2020-10-09 09:30:00|2986.5|2985|2983.5|2983|2987|2986.5|2982.5|2981.5|14066
1602236100000|2020-10-09 09:35:00|2983|2982.5|2983|2982.5|2984.5|2983.5|2981|2980|27432
1602236400000|2020-10-09 09:40:00|2983.5|2983|2986.5|2985.5|2987|2986.5|2983|2982.5|20980
1602236700000|2020-10-09 09:45:00|2987|2986|2987.5|2987|2990|2989.5|2985|2984|29386
1602237000000|2020-10-09 09:50:00|2988|2987.5|2988.5|2988|2989.5|2989|2984.5|2984|172791
1602237300000|2020-10-09 09:55:00|2988|2987.5|2985.5|2985|2990|2989.5|2985|2984.5|165104
1602237600000|2020-10-09 10:00:00|2986|2985.5|2988|2987|2988|2987|2982|2981.5|26855
1602237900000|2020-10-09 10:05:00|2988.5|2987.5|2990|2989|2990|2989.5|2986|2985.5|17822
1602238200000|2020-10-09 10:10:00|2989.5|2988.5|2990|2989|2990|2989.5|2988|2987|20581
1602238500000|2020-10-09 10:15:00|2989.5|2989.5|2983.5|2982.5|2990|2989.5|2983|2982.5|10954
1602238800000|2020-10-09 10:20:00|2983|2982|2978|2977|2984|2983.5|2978|2977|25303
1602239100000|2020-10-09 10:25:00|2977.5|2976.5|2975|2974|2978|2977.5|2974.5|2973.5|23494
1602239400000|2020-10-09 10:30:00|2974.5|2973.5|2976|2975.5|2977.5|2976.5|2974|2973|21668
1602239700000|2020-10-09 10:35:00|2976.5|2976|2975.5|2974.5|2978|2977|2974|2973.5|21272
1602240000000|2020-10-09 10:40:00|2975|2975|2970.5|2970|2975.5|2975|2968.5|2968|32581
1602240300000|2020-10-09 10:45:00|2970|2969.5|2971|2970|2971|2970.5|2968.5|2967.5|35893
1602240600000|2020-10-09 10:50:00|2970.5|2969.5|2967|2966.5|2970.5|2969.5|2966.5|2966|35980
1602240900000|2020-10-09 10:55:00|2967.5|2967|2966.5|2966|2969.5|2969|2965|2964.5|62145
1602241200000|2020-10-09 11:00:00|2966|2965.5|2966.5|2966|2969|2968.5|2965|2964|24421
1602241500000|2020-10-09 11:05:00|2966|2965.5|2973.5|2973|2974|2973.5|2964.5|2964|30553
1602241800000|2020-10-09 11:10:00|2974|2973.5|2975.5|2974.5|2977.5|2976.5|2973.5|2973|18931
1602242100000|2020-10-09 11:15:00|2975|2975|2974|2973.5|2978|2977|2974|2973.5|20147
1602242400000|2020-10-09 11:20:00|2973.5|2973|2977.5|2977|2977.5|2977|2972.5|2972|12321
1602242700000|2020-10-09 11:25:00|2977|2976.5|2977.5|2977|2977.5|2977|2972.5|2972|25769
1602243000000|2020-10-09 11:30:00|2978|2977.5|2981|2980|2983.5|2982.5|2977.5|2976.5|20219
1602243300000|2020-10-09 11:35:00|2980.5|2980.5|2984|2983.5|2984|2983.5|2980.5|2980|18738
1602243600000|2020-10-09 11:40:00|2983.5|2983|2984|2983|2984|2983|2980|2979.5|101798
1602243900000|2020-10-09 11:45:00|2984.5|2983.5|2982.5|2981.5|2985|2984.5|2981.5|2981|23291
1602244200000|2020-10-09 11:50:00|2982|2981|2985|2984.5|2986.5|2986|2981.5|2981|16065
1602244500000|2020-10-09 11:55:00|2985.5|2985|2987.5|2987|2990|2989.5|2985.5|2984.5|69131
1602244800000|2020-10-09 12:00:00|2988|2987.5|2987|2986|2989.5|2989|2984.5|2983.5|27888
1602245100000|2020-10-09 12:05:00|2986.5|2985.5|2987|2986.5|2988.5|2987.5|2985|2984.5|15282
1602245400000|2020-10-09 12:10:00|2986.5|2986|2985.5|2985|2988.5|2988|2985|2984.5|24977
1602245700000|2020-10-09 12:15:00|2986.5|2985.5|2993.5|2993|2994.5|2993.5|2985.5|2985|40106
1602246000000|2020-10-09 12:20:00|2994|2993.5|2997|2996.5|2997|2996.5|2991.5|2990.5|42789
1602246300000|2020-10-09 12:25:00|2997.5|2997|2995|2994.5|2999.5|2999|2994.5|2994|42029
1602246600000|2020-10-09 12:30:00|2994.5|2994|2992.5|2991.5|2995.5|2995|2991|2990.5|31476
1602246900000|2020-10-09 12:35:00|2993|2992|2995|2994.5|2996|2995.5|2992|2991.5|58062
1602247200000|2020-10-09 12:40:00|2995.5|2995|2995|2994.5|2996|2995.5|2994|2993.5|13381
1602247500000|2020-10-09 12:45:00|2995.5|2995|2999.5|2998.5|3000|2999|2994.5|2994|42416
1602247800000|2020-10-09 12:50:00|2999|2998|3000.5|2999.5|3003|3002.5|2998|2997|71957
1602248100000|2020-10-09 12:55:00|3000|2999|3002|3001.5|3003.5|3003|2997.5|2997|48045
1602248400000|2020-10-09 13:00:00|3002.5|3002|2998.5|2998|3003|3002.5|2998.5|2998|39121
1602248700000|2020-10-09 13:05:00|2998|2997.5|3004.5|3004|3005|3004|2998|2997.5|22889
1602249000000|2020-10-09 13:10:00|3005|3004.5|3004|3003|3006|3005.5|3003|3002.5|33908
1602249300000|2020-10-09 13:15:00|3003.5|3003.5|3001.5|3000.5|3005.5|3004.5|3001|3000.5|19560
1602249600000|2020-10-09 13:20:00|3001|3000|3002|3001.5|3003.5|3002.5|3000|2999.5|31876
1602249900000|2020-10-09 13:25:00|3001.5|3001|3008.5|3008|3008.5|3008|3001|3000.5|133320
1602250200000|2020-10-09 13:30:00|3009|3008.5|2999.5|2999|3011|3010.5|2997|2996.5|123852
1602250500000|2020-10-09 13:35:00|2999|2998.5|2988|2987.5|2999|2998.5|2975.5|2975|224739
1602250800000|2020-10-09 13:40:00|2987.5|2987|2989|2988|2990|2989.5|2980|2979|167065
1602251100000|2020-10-09 13:45:00|2988.5|2988.5|2982.5|2982|2990.5|2990|2980|2979.5|70139
1602251400000|2020-10-09 13:50:00|2983|2982.5|2982|2981.5|2985|2984|2977.5|2977|97345
1602251700000|2020-10-09 13:55:00|2982.5|2982|2987.5|2987|2989|2988|2982|2982|84797
1602252000000|2020-10-09 14:00:00|2987|2986.5|2987.5|2987|2990|2989.5|2984|2983.5|78292
1602252300000|2020-10-09 14:05:00|2988|2987.5|2978.5|2978|2988|2987.5|2977.5|2977|86690
1602252600000|2020-10-09 14:10:00|2979|2978.5|2980|2979.5|2980.5|2980|2975.5|2975|67400
1602252900000|2020-10-09 14:15:00|2979.5|2979|2980.5|2980|2982.5|2982|2975.5|2975|83796
1602253200000|2020-10-09 14:20:00|2981|2980.5|2974.5|2974|2981|2980.5|2971.5|2971|104404
1602253500000|2020-10-09 14:25:00|2975|2973.5|2966.5|2966|2975|2973.5|2965|2964.5|93025
1602253800000|2020-10-09 14:30:00|2967|2966.5|2966.5|2965.5|2969.5|2969|2964|2963|116879
1602254100000|2020-10-09 14:35:00|2967|2966|2969|2968.5|2971.5|2971|2966.5|2966|85376
1602254400000|2020-10-09 14:40:00|2969.5|2969|2977.5|2977|2978|2977.5|2969.5|2969|65678
1602254700000|2020-10-09 14:45:00|2978|2977.5|2983.5|2983|2984|2983.5|2976|2975.5|72170
1602255000000|2020-10-09 14:50:00|2983|2982.5|2981.5|2981|2983.5|2983|2979.5|2979|69398
1602255300000|2020-10-09 14:55:00|2982|2981.5|2985|2984.5|2988|2987|2981.5|2980.5|76296
1602255600000|2020-10-09 15:00:00|2985.5|2985|2984|2983.5|2985.5|2985|2978|2977.5|85122
1602255900000|2020-10-09 15:05:00|2984.5|2984|2985|2984|2986.5|2986|2980|2979.5|119891
1602256200000|2020-10-09 15:10:00|2985.5|2984.5|2983.5|2983|2986|2985.5|2982.5|2982|100955
1602256500000|2020-10-09 15:15:00|2983|2982.5|2986|2985.5|2986.5|2986|2982|2981.5|81183
1602256800000|2020-10-09 15:20:00|2985.5|2985|2985.5|2985|2987.5|2987|2980.5|2980|127373
1602257100000|2020-10-09 15:25:00|2985|2984.5|2987.5|2987|2995|2992.5|2982|2981.5|128211
1602486000000|2020-10-12 07:00:00|3020|2696.5|2967|2965.5|3020|2979.5|2961|2696.5|86524
1602486300000|2020-10-12 07:05:00|2966.5|2964.5|2980|2979|2982|2981|2963|2962|69440
1602486600000|2020-10-12 07:10:00|2980.5|2979.5|2975.5|2974.5|2986|2985|2975|2974|30819
1602486900000|2020-10-12 07:15:00|2975|2974|2983.5|2983|2985|2984|2972.5|2971.5|44527
1602487200000|2020-10-12 07:20:00|2983|2982.5|2987|2986|2988|2987.5|2978.5|2977.5|42075
1602487500000|2020-10-12 07:25:00|2986.5|2985.5|2979|2978|2987|2986.5|2977|2976.5|51551
1602487800000|2020-10-12 07:30:00|2979.5|2978.5|2975.5|2974.5|2981.5|2980.5|2972|2971.5|68524
1602488100000|2020-10-12 07:35:00|2975|2975|2970.5|2970|2980.5|2980|2969|2968|86102
1602488400000|2020-10-12 07:40:00|2970|2969.5|2968|2967.5|2971|2970|2965|2964.5|33243
1602488700000|2020-10-12 07:45:00|2967.5|2967|2971|2970|2971.5|2971|2961|2960.5|50707
1602489000000|2020-10-12 07:50:00|2970.5|2970.5|2971|2970|2972.5|2972|2965.5|2965|43394
1602489300000|2020-10-12 07:55:00|2970.5|2969.5|2968.5|2967.5|2970.5|2969.5|2963.5|2963|40909
1602489600000|2020-10-12 08:00:00|2968|2967|2960.5|2960|2968|2967|2958.5|2958|51428
1602489900000|2020-10-12 08:05:00|2961|2959.5|2964.5|2964|2967|2965.5|2960.5|2959.5|40860
1602490200000|2020-10-12 08:10:00|2965|2964.5|2967.5|2966|2967.5|2966.5|2963|2962.5|16915
1602490500000|2020-10-12 08:15:00|2967|2965.5|2970.5|2969.5|2974.5|2973.5|2964|2963|37753
1602490800000|2020-10-12 08:20:00|2970|2970|2983.5|2983|2983.5|2983|2970|2970|43250
1602491100000|2020-10-12 08:25:00|2984|2983.5|2983.5|2983|2990|2989|2981|2980|77516
1602491400000|2020-10-12 08:30:00|2984|2983.5|2986.5|2986|2991|2990.5|2983.5|2983.5|55531
1602491700000|2020-10-12 08:35:00|2986|2985.5|2982.5|2982|2987|2986|2979.5|2979|34760
1602492000000|2020-10-12 08:40:00|2982|2981.5|2976|2975.5|2984|2983|2973.5|2972.5|64245
1602492300000|2020-10-12 08:45:00|2976.5|2976|2975|2974.5|2978|2977.5|2973|2972.5|20342
1602492600000|2020-10-12 08:50:00|2975.5|2975|2967|2966|2976|2975.5|2966.5|2966|38533
1602492900000|2020-10-12 08:55:00|2966.5|2965.5|2965|2964|2968.5|2968|2963.5|2963|57469
1602493200000|2020-10-12 09:00:00|2965.5|2964.5|2971.5|2970.5|2971.5|2971|2965.5|2964.5|21395
1602493500000|2020-10-12 09:05:00|2971|2970|2972|2971.5|2973.5|2973|2969|2968.5|22195
1602493800000|2020-10-12 09:10:00|2971.5|2971|2976|2975|2977|2976|2971|2970|33079
1602494100000|2020-10-12 09:15:00|2975.5|2975.5|2975.5|2974.5|2978|2977|2974|2973.5|23213
1602494400000|2020-10-12 09:20:00|2976|2975|2981.5|2980.5|2981.5|2980.5|2975.5|2975|20064
1602494700000|2020-10-12 09:25:00|2981|2980|2981.5|2980.5|2982|2981.5|2974|2973.5|33586
1602495000000|2020-10-12 09:30:00|2981|2980|2979|2978.5|2981.5|2981|2976.5|2976|37958
1602495300000|2020-10-12 09:35:00|2978.5|2978|2981|2980.5|2981|2980.5|2976.5|2976|34630
1602495600000|2020-10-12 09:40:00|2981.5|2981|2983|2982|2984|2983.5|2980.5|2980|25655
1602495900000|2020-10-12 09:45:00|2983.5|2982.5|2976.5|2975.5|2983.5|2982.5|2976|2975.5|15117
1602496200000|2020-10-12 09:50:00|2976|2976|2981.5|2980.5|2981.5|2981|2976|2975.5|18564
1602496500000|2020-10-12 09:55:00|2981|2980|2981|2980.5|2984|2983.5|2978.5|2978|27153
1602496800000|2020-10-12 10:00:00|2981.5|2981|2984|2983|2986|2985.5|2981.5|2981|35930
1602497100000|2020-10-12 10:05:00|2983.5|2982.5|2985.5|2985|2986.5|2985.5|2982.5|2982|12436
1602497400000|2020-10-12 10:10:00|2986|2984.5|2985.5|2985|2986.5|2986|2983|2982|31315
1602497700000|2020-10-12 10:15:00|2985|2984.5|2987.5|2987|2988|2987.5|2985|2984|18430
1602498000000|2020-10-12 10:20:00|2987|2986.5|2983|2982|2989.5|2989|2982|2981|18423
1602498300000|2020-10-12 10:25:00|2983.5|2982.5|2982|2981.5|2985|2984|2982|2981|14597
1602498600000|2020-10-12 10:30:00|2981.5|2981|2987|2986|2987|2986.5|2981|2980.5|14044
1602498900000|2020-10-12 10:35:00|2987.5|2986.5|2986.5|2986|2988|2987|2986.5|2985.5|9925
1602499200000|2020-10-12 10:40:00|2986|2985.5|2987.5|2987|2988|2987.5|2983|2982.5|23129
1602499500000|2020-10-12 10:45:00|2988|2987.5|2987|2986.5|2988.5|2988|2986|2985|9729
1602499800000|2020-10-12 10:50:00|2987.5|2987|2995|2994.5|2996|2995.5|2987.5|2987|32575
1602500100000|2020-10-12 10:55:00|2994.5|2994|2995.5|2995|2996|2995|2992|2991|18148
1602500400000|2020-10-12 11:00:00|2995|2994.5|2994|2993.5|2995.5|2994.5|2992|2991.5|16047
1602500700000|2020-10-12 11:05:00|2994.5|2994|2993|2992.5|2996|2995.5|2992|2991|24791
1602501000000|2020-10-12 11:10:00|2993.5|2993|2994|2993|2996.5|2996|2993|2993|24356
1602501300000|2020-10-12 11:15:00|2993.5|2992.5|2995|2994.5|2998|2997|2993|2992.5|25968
1602501600000|2020-10-12 11:20:00|2994.5|2994|2996.5|2996|2997|2996|2993|2992.5|14536
1602501900000|2020-10-12 11:25:00|2997|2995.5|2999|2998|3001|3000.5|2996.5|2995.5|47325
1602502200000|2020-10-12 11:30:00|2999.5|2998.5|2999.5|2999|3003|3002.5|2997.5|2997|50454
1602502500000|2020-10-12 11:35:00|3000|2999.5|3000.5|3000|3004|3003.5|3000|2999.5|37886
1602502800000|2020-10-12 11:40:00|3001|3000.5|3002|3001.5|3005|3004|3000.5|3000|33242
1602503100000|2020-10-12 11:45:00|3002.5|3002|3003.5|3002.5|3005|3004.5|3001.5|3001|19823
1602503400000|2020-10-12 11:50:00|3003|3002|3001|3000.5|3004|3003.5|3001|3000|12533
1602503700000|2020-10-12 11:55:00|3001.5|3000|3001|3000.5|3001.5|3001|2999|2998.5|11101
1602504000000|2020-10-12 12:00:00|3000.5|3000|3003.5|3003|3004|3003.5|3000.5|3000|10974
1602504300000|2020-10-12 12:05:00|3004|3003.5|3004.5|3003.5|3009|3008.5|3003.5|3003|729362
1602504600000|2020-10-12 12:10:00|3004|3003|3007.5|3006.5|3008.5|3007.5|3003.5|3003|23300
1602504900000|2020-10-12 12:15:00|3008|3007|3010.5|3010|3011|3010.5|3006.5|3006|12864
1602505200000|2020-10-12 12:20:00|3011|3010.5|3011.5|3011|3013.5|3013|3010.5|3010|27822
1602505500000|2020-10-12 12:25:00|3012|3011.5|3007|3006|3012.5|3012|3005|3004.5|31274
1602505800000|2020-10-12 12:30:00|3007.5|3006.5|3011.5|3011|3012|3011.5|3006.5|3006|13314
1602506100000|2020-10-12 12:35:00|3012|3010.5|3010.5|3009.5|3016|3015|3010|3009|33369
1602506400000|2020-10-12 12:40:00|3011|3010|3010|3009.5|3016|3015.5|3010|3009.5|27662
1602506700000|2020-10-12 12:45:00|3009.5|3009|3002|3001|3010|3009.5|3001.5|3001|35921
1602507000000|2020-10-12 12:50:00|3002.5|3001.5|3003|3002|3004|3003|3001|3000.5|13094
1602507300000|2020-10-12 12:55:00|3002|3002.5|2999.5|2999|3002|3002.5|2999.5|2999|19373
1602507600000|2020-10-12 13:00:00|2999|2998.5|3000|2999.5|3000|2999.5|2994|2993.5|52937
1602507900000|2020-10-12 13:05:00|2999.5|2999|2993.5|2993|2999.5|2999|2992.5|2991.5|43864
1602508200000|2020-10-12 13:10:00|2994|2993.5|2993|2992.5|2995|2994.5|2992.5|2992|573959
1602508500000|2020-10-12 13:15:00|2992.5|2992|2993|2992|2994|2993|2991.5|2991|11136
1602508800000|2020-10-12 13:20:00|2993.5|2992.5|2989.5|2989|2993.5|2993|2986.5|2986|28052
1602509100000|2020-10-12 13:25:00|2990|2988.5|2987.5|2986.5|2993|2992.5|2987|2986.5|25058
1602509400000|2020-10-12 13:30:00|2987|2986|2976.5|2975.5|2987|2986.5|2976|2975|95311
1602509700000|2020-10-12 13:35:00|2976|2976|2977|2976|2979.5|2979|2974|2973|108649
1602510000000|2020-10-12 13:40:00|2976.5|2975.5|2978.5|2977|2981.5|2981|2972.5|2972|57016
1602510300000|2020-10-12 13:45:00|2979|2978|2971|2970|2980.5|2980|2968|2967|51594
1602510600000|2020-10-12 13:50:00|2971.5|2970.5|2970|2969.5|2972|2971.5|2965|2964|68597
1602510900000|2020-10-12 13:55:00|2970.5|2970|2973.5|2973|2973.5|2973|2966.5|2966|43503
1602511200000|2020-10-12 14:00:00|2973|2972.5|2976.5|2976|2977|2976|2970.5|2970|35399
1602511500000|2020-10-12 14:05:00|2977|2975.5|2974.5|2973.5|2978.5|2978|2972|2971.5|63591
1602511800000|2020-10-12 14:10:00|2974|2973|2968.5|2968|2975|2974.5|2968.5|2968|46264
1602512100000|2020-10-12 14:15:00|2969|2968.5|2965.5|2965|2969|2968.5|2962|2961.5|96060
1602512400000|2020-10-12 14:20:00|2965|2964.5|2967.5|2966.5|2968|2967.5|2962.5|2962|37336
1602512700000|2020-10-12 14:25:00|2968|2967|2969.5|2969|2970|2969.5|2966.5|2966|29347
1602513000000|2020-10-12 14:30:00|2970|2969.5|2963.5|2962.5|2970|2969.5|2963|2962.5|96079
1602513300000|2020-10-12 14:35:00|2963|2963|2959|2958.5|2964.5|2963.5|2958|2957.5|79261
1602513600000|2020-10-12 14:40:00|2959.5|2958|2961.5|2961|2963.5|2963|2958|2957.5|52163
1602513900000|2020-10-12 14:45:00|2962|2961.5|2962|2961.5|2964.5|2964|2960.5|2960|55136
1602514200000|2020-10-12 14:50:00|2962.5|2962|2965|2964.5|2966.5|2966|2962|2961.5|61181
1602514500000|2020-10-12 14:55:00|2965.5|2964|2965.5|2965|2967|2966.5|2962|2961.5|43419
1602514800000|2020-10-12 15:00:00|2966|2965.5|2963|2962.5|2966.5|2966|2963|2962.5|60325
1602515100000|2020-10-12 15:05:00|2963.5|2963|2966.5|2966|2969|2968.5|2961|2960.5|63279
1602515400000|2020-10-12 15:10:00|2966|2965.5|2964|2963.5|2967|2966|2962|2961|88822
1602515700000|2020-10-12 15:15:00|2964.5|2964|2968|2967.5|2970|2969.5|2964|2963.5|71830
1602516000000|2020-10-12 15:20:00|2968.5|2968|2967.5|2967|2970.5|2970|2966.5|2966|100049
1602516300000|2020-10-12 15:25:00|2968|2967.5|2971|2970|2974|2973.5|2966.5|2966|75306
1602572400000|2020-10-13 07:00:00|3069.5|2951|2971.5|2970|3069.5|2974|2962|2951|127593
1602572700000|2020-10-13 07:05:00|2971|2969|2967.5|2965.5|2973.5|2972|2959|2957.5|43257
1602573000000|2020-10-13 07:10:00|2967|2965|2958.5|2956.5|2969|2968|2956|2955|55327
1602573300000|2020-10-13 07:15:00|2958|2956|2955.5|2954.5|2962.5|2962|2953|2952|50254
1602573600000|2020-10-13 07:20:00|2955|2955|2950.5|2949|2957.5|2957|2947|2946.5|75319
1602573900000|2020-10-13 07:25:00|2950|2948.5|2958.5|2957.5|2959|2958|2946|2945.5|61046
1602574200000|2020-10-13 07:30:00|2958|2958|2950|2949|2958.5|2958|2949|2948.5|53461
1602574500000|2020-10-13 07:35:00|2949.5|2948.5|2956.5|2955|2957.5|2956.5|2948.5|2947.5|25483
1602574800000|2020-10-13 07:40:00|2957|2955.5|2956.5|2955.5|2959|2958|2954.5|2953.5|17403
1602575100000|2020-10-13 07:45:00|2957|2956|2958.5|2957.5|2960|2959|2953|2952|17577
1602575400000|2020-10-13 07:50:00|2958|2957|2957.5|2956.5|2960.5|2960|2955.5|2954.5|21902
1602575700000|2020-10-13 07:55:00|2958|2956|2953|2952|2959.5|2958.5|2952.5|2952|12732
1602576000000|2020-10-13 08:00:00|2953.5|2952.5|2966|2965|2967|2966|2951.5|2951|34243
1602576300000|2020-10-13 08:05:00|2966.5|2965.5|2967|2965.5|2967.5|2966.5|2962.5|2961.5|24636
1602576600000|2020-10-13 08:10:00|2967.5|2966|2959|2957.5|2969|2968.5|2958.5|2957.5|26638
1602576900000|2020-10-13 08:15:00|2958.5|2958|2957.5|2956.5|2960.5|2959.5|2956|2955|24953
1602577200000|2020-10-13 08:20:00|2957|2957|2961|2960|2961.5|2961|2955|2954|11265
1602577500000|2020-10-13 08:25:00|2961.5|2960.5|2962|2961|2963.5|2963|2959.5|2959|20657
1602577800000|2020-10-13 08:30:00|2962.5|2961.5|2964.5|2964|2967.5|2966.5|2961.5|2961.5|23296
1602578100000|2020-10-13 08:35:00|2965|2964.5|2960|2959.5|2965|2964.5|2957|2956.5|31521
1602578400000|2020-10-13 08:40:00|2960.5|2960|2964|2963.5|2965.5|2964.5|2960.5|2960|23342
1602578700000|2020-10-13 08:45:00|2964.5|2963|2961|2960|2964.5|2963|2959.5|2958.5|60045
1602579000000|2020-10-13 08:50:00|2961.5|2960.5|2959|2958|2961.5|2961|2956|2955.5|30981
1602579300000|2020-10-13 08:55:00|2958.5|2958.5|2959.5|2958|2960.5|2960|2958.5|2958|12951
1602579600000|2020-10-13 09:00:00|2960|2959|2957|2956|2960|2959|2951.5|2951|12487
1602579900000|2020-10-13 09:05:00|2957.5|2956.5|2959|2958.5|2960.5|2959.5|2956.5|2955.5|21039
1602580200000|2020-10-13 09:10:00|2958.5|2958|2957.5|2957|2960|2959.5|2957|2956|11092
1602580500000|2020-10-13 09:15:00|2957|2956.5|2961.5|2960.5|2961.5|2960.5|2956.5|2956|14528
1602580800000|2020-10-13 09:20:00|2962|2961|2959|2958|2963.5|2962.5|2957|2956.5|21254
1602581100000|2020-10-13 09:25:00|2959.5|2958.5|2958|2957|2961.5|2961|2957.5|2956.5|22648
1602581400000|2020-10-13 09:30:00|2958.5|2957.5|2958|2957|2960|2959|2956.5|2955.5|13806
1602581700000|2020-10-13 09:35:00|2957.5|2956.5|2960|2959.5|2961.5|2961|2957|2956.5|13604
1602582000000|2020-10-13 09:40:00|2960.5|2959|2959.5|2958.5|2960.5|2959.5|2955.5|2955|22880
1602582300000|2020-10-13 09:45:00|2959|2959|2955.5|2954.5|2959.5|2959|2954.5|2954|24804
1602582600000|2020-10-13 09:50:00|2956|2955|2956|2955|2958|2957|2954.5|2953.5|464761
1602582900000|2020-10-13 09:55:00|2956.5|2955.5|2958|2957|2960|2959.5|2956|2955|12254
1602583200000|2020-10-13 10:00:00|2957.5|2957.5|2956.5|2956|2958|2957.5|2954.5|2953.5|25564
1602583500000|2020-10-13 10:05:00|2956|2955.5|2960.5|2959.5|2961|2960|2955|2954.5|736950
1602583800000|2020-10-13 10:10:00|2960|2959|2961.5|2960.5|2964.5|2963.5|2959|2958.5|216161
1602584100000|2020-10-13 10:15:00|2962|2961|2965.5|2964.5|2966.5|2966|2962|2960.5|12821
1602584400000|2020-10-13 10:20:00|2965|2965|2964.5|2963.5|2966|2965.5|2962.5|2962|9403
1602584700000|2020-10-13 10:25:00|2965|2963|2964.5|2964|2967|2966|2964|2963|11293
1602585000000|2020-10-13 10:30:00|2965|2964.5|2967.5|2966.5|2969.5|2969|2964.5|2964|24844
1602585300000|2020-10-13 10:35:00|2968|2967|2969|2968.5|2972.5|2972|2968|2967|14183
1602585600000|2020-10-13 10:40:00|2968.5|2968|2963|2962|2971|2970|2963|2962|26616
1602585900000|2020-10-13 10:45:00|2962.5|2961.5|2967|2966|2967|2966.5|2961.5|2961|19742
1602586200000|2020-10-13 10:50:00|2966.5|2966.5|2961.5|2961|2967|2966.5|2959|2958.5|40447
1602586500000|2020-10-13 10:55:00|2962|2961.5|2962|2961|2963.5|2963|2961|2960|25674
1602586800000|2020-10-13 11:00:00|2961.5|2960.5|2960.5|2960|2965|2964|2960|2959|18759
1602587100000|2020-10-13 11:05:00|2960|2959.5|2960.5|2959.5|2961|2960.5|2956.5|2956|35847
1602587400000|2020-10-13 11:10:00|2961|2960|2962|2961.5|2962|2961.5|2960.5|2959.5|19585
1602587700000|2020-10-13 11:15:00|2962.5|2962|2964.5|2963.5|2965.5|2965|2961.5|2961|27500
1602588000000|2020-10-13 11:20:00|2964|2963|2960.5|2959.5|2965|2964.5|2960|2959.5|4730
1602588300000|2020-10-13 11:25:00|2961|2960|2962|2961|2964.5|2964|2960|2959|11972
1602588600000|2020-10-13 11:30:00|2962.5|2961.5|2963|2962|2963.5|2963|2960|2959|21815
1602588900000|2020-10-13 11:35:00|2962.5|2962.5|2961|2960|2964|2963.5|2960.5|2959.5|19567
1602589200000|2020-10-13 11:40:00|2960.5|2959.5|2960|2959|2962|2961.5|2958.5|2957.5|18593
1602589500000|2020-10-13 11:45:00|2959.5|2958.5|2952|2951|2959.5|2959|2952|2951|20797
1602589800000|2020-10-13 11:50:00|2952.5|2951.5|2948|2947|2953|2952|2945|2944.5|61939
1602590100000|2020-10-13 11:55:00|2948.5|2947.5|2949.5|2948.5|2953|2952.5|2948.5|2947.5|16483
1602590400000|2020-10-13 12:00:00|2949|2948|2952|2951|2953|2952|2947.5|2946.5|6273
1602590700000|2020-10-13 12:05:00|2951.5|2950.5|2947.5|2946.5|2951.5|2950.5|2947|2946|9199
1602591000000|2020-10-13 12:10:00|2948|2947|2947|2946|2950|2949.5|2946.5|2946|7246
1602591300000|2020-10-13 12:15:00|2947.5|2946.5|2951|2950.5|2951.5|2950.5|2946.5|2946|41573
1602591600000|2020-10-13 12:20:00|2951.5|2951|2945|2944.5|2951.5|2951|2944|2943.5|16811
1602591900000|2020-10-13 12:25:00|2945.5|2945|2947|2946.5|2947.5|2947|2943.5|2943|29547
1602592200000|2020-10-13 12:30:00|2947.5|2946|2939|2938|2948.5|2947.5|2939|2938|58133
1602592500000|2020-10-13 12:35:00|2938.5|2937.5|2935|2934.5|2939.5|2939|2934|2933|1040808
1602592800000|2020-10-13 12:40:00|2935.5|2935|2935|2934|2939.5|2938.5|2934.5|2934|32475
1602593100000|2020-10-13 12:45:00|2934.5|2933.5|2931.5|2930.5|2936.5|2935.5|2930.5|2930|82284
1602593400000|2020-10-13 12:50:00|2931|2931|2929.5|2929|2933.5|2933|2927.5|2926.5|47484
1602593700000|2020-10-13 12:55:00|2929|2928.5|2935|2934.5|2936.5|2936|2928|2927.5|28625
1602594000000|2020-10-13 13:00:00|2935.5|2935|2929.5|2928.5|2936|2935.5|2929|2928.5|48792
1602594300000|2020-10-13 13:05:00|2930.5|2929|2932.5|2931.5|2934.5|2934|2930|2928.5|33848
1602594600000|2020-10-13 13:10:00|2932|2931|2934.5|2933.5|2935|2934|2931.5|2931|18462
1602594900000|2020-10-13 13:15:00|2934|2934|2935.5|2935|2936|2935.5|2932.5|2932|18503
1602595200000|2020-10-13 13:20:00|2935|2934.5|2933.5|2932.5|2936.5|2936|2928|2927.5|54158
1602595500000|2020-10-13 13:25:00|2934|2933|2939|2938|2940|2939|2934|2933|30617
1602595800000|2020-10-13 13:30:00|2938.5|2937.5|2930|2929.5|2940|2939.5|2928|2927.5|89847
1602596100000|2020-10-13 13:35:00|2930.5|2930|2931.5|2930.5|2935.5|2935|2929.5|2929|86500
1602596400000|2020-10-13 13:40:00|2932|2931|2927.5|2927|2932.5|2932|2926|2925.5|54960
1602596700000|2020-10-13 13:45:00|2927|2926.5|2934.5|2934|2936|2934.5|2924|2923.5|85562
1602597000000|2020-10-13 13:50:00|2934|2933.5|2926|2925|2936|2935.5|2925|2924.5|72812
1602597300000|2020-10-13 13:55:00|2925.5|2924.5|2927|2926|2930.5|2930|2922.5|2922|52620
1602597600000|2020-10-13 14:00:00|2926.5|2926.5|2933|2932.5|2935.5|2935|2926|2925|52210
1602597900000|2020-10-13 14:05:00|2933.5|2933|2933|2932|2935|2934.5|2929.5|2929|40332
1602598200000|2020-10-13 14:10:00|2932.5|2931.5|2925.5|2925|2933|2931.5|2921|2920.5|65456
1602598500000|2020-10-13 14:15:00|2926|2925.5|2925|2924.5|2927.5|2926.5|2923|2922.5|52707
1602598800000|2020-10-13 14:20:00|2925.5|2925|2926.5|2926|2927|2926.5|2922.5|2922|70949
1602599100000|2020-10-13 14:25:00|2926|2925.5|2924.5|2923.5|2930|2929.5|2924|2923.5|261683
1602599400000|2020-10-13 14:30:00|2924|2924|2921|2920|2925.5|2925|2917.5|2917|254226
1602599700000|2020-10-13 14:35:00|2921.5|2920.5|2914|2913.5|2921.5|2921|2914|2913.5|90386
1602600000000|2020-10-13 14:40:00|2914.5|2914|2907.5|2907|2914.5|2914|2907|2906.5|92495
1602600300000|2020-10-13 14:45:00|2908|2906.5|2904.5|2904|2909|2908.5|2904|2903.5|98166
1602600600000|2020-10-13 14:50:00|2904|2903.5|2903.5|2903|2904.5|2904|2900.5|2900|131689
1602600900000|2020-10-13 14:55:00|2903|2902.5|2914|2913.5|2915.5|2914.5|2903|2902.5|67665
1602601200000|2020-10-13 15:00:00|2914.5|2914|2910.5|2910|2916|2915.5|2910|2909.5|265075
1602601500000|2020-10-13 15:05:00|2910|2909.5|2911.5|2910.5|2911.5|2911|2908|2907.5|66541
1602601800000|2020-10-13 15:10:00|2911|2910|2915.5|2914.5|2915.5|2914.5|2909|2908.5|62335
1602602100000|2020-10-13 15:15:00|2916|2915|2914.5|2914|2916|2915.5|2911.5|2911|82621
1602602400000|2020-10-13 15:20:00|2915|2914.5|2915.5|2915|2917|2916.5|2914.5|2914|52983
1602602700000|2020-10-13 15:25:00|2916|2915.5|2913|2912|2916.5|2916|2913|2912|76317
1602658800000|2020-10-14 07:00:00|2944.5|2894|2899|2897.5|2944.5|2918.5|2894.5|2892|100851
1602659100000|2020-10-14 07:05:00|2898|2897|2902|2900.5|2907.5|2906.5|2890.5|2888.5|84981
1602659400000|2020-10-14 07:10:00|2901.5|2901|2902.5|2901|2906|2904.5|2897|2895.5|89472
1602659700000|2020-10-14 07:15:00|2903|2901.5|2899.5|2898.5|2903|2902.5|2894.5|2893.5|34970
1602660000000|2020-10-14 07:20:00|2900|2899|2895|2894|2903|2902.5|2893.5|2893|55906
1602660300000|2020-10-14 07:25:00|2894.5|2893.5|2901.5|2900.5|2904.5|2904|2894|2893|54120
1602660600000|2020-10-14 07:30:00|2901|2901|2900|2899|2902|2901.5|2896.5|2895.5|42951
1602660900000|2020-10-14 07:35:00|2899.5|2898.5|2899.5|2898.5|2902.5|2902|2897.5|2896.5|49630
1602661200000|2020-10-14 07:40:00|2900|2899|2903|2902.5|2904|2903.5|2899|2898|39880
1602661500000|2020-10-14 07:45:00|2903.5|2903|2901|2900|2904.5|2904|2901|2900|44059
1602661800000|2020-10-14 07:50:00|2901.5|2900.5|2903|2902|2907|2906|2900.5|2900|36758
1602662100000|2020-10-14 07:55:00|2903.5|2902.5|2904|2903.5|2905.5|2905|2901.5|2901|50958
1602662400000|2020-10-14 08:00:00|2903.5|2903|2903.5|2903|2904.5|2904|2901|2900|49544
1602662700000|2020-10-14 08:05:00|2903|2902.5|2901|2900.5|2903.5|2903|2900|2899.5|117464
1602663000000|2020-10-14 08:10:00|2900.5|2900|2903.5|2903|2904.5|2904|2900.5|2899.5|83835
1602663300000|2020-10-14 08:15:00|2904|2903.5|2907.5|2906.5|2912|2910.5|2904|2903.5|42901
1602663600000|2020-10-14 08:20:00|2908|2907|2914|2913.5|2915.5|2915|2906|2905.5|31972
1602663900000|2020-10-14 08:25:00|2914.5|2914|2913.5|2913|2915|2914.5|2910.5|2910|50333
1602664200000|2020-10-14 08:30:00|2914|2913.5|2915.5|2915|2919|2918.5|2911.5|2911|82698
1602664500000|2020-10-14 08:35:00|2916|2914.5|2915|2914.5|2916.5|2916|2912.5|2912|61846
1602664800000|2020-10-14 08:40:00|2915.5|2915|2917|2916.5|2919|2918.5|2913.5|2913|75483
1602665100000|2020-10-14 08:45:00|2917.5|2917|2923.5|2923|2926|2925.5|2917|2916|53273
1602665400000|2020-10-14 08:50:00|2923|2922.5|2924|2923.5|2924.5|2924|2921.5|2920.5|12480
1602665700000|2020-10-14 08:55:00|2923.5|2923|2920.5|2920|2924.5|2924|2920|2919.5|45415
1602666000000|2020-10-14 09:00:00|2921|2919.5|2919|2918.5|2924.5|2923.5|2916|2915.5|78588
1602666300000|2020-10-14 09:05:00|2918.5|2918|2915|2914.5|2920.5|2920|2914.5|2914|29423
1602666600000|2020-10-14 09:10:00|2914.5|2914|2917|2916.5|2918|2917|2914|2913.5|46561
1602666900000|2020-10-14 09:15:00|2917.5|2917|2918.5|2917.5|2921.5|2921|2914.5|2914|69865
1602667200000|2020-10-14 09:20:00|2919|2918|2921.5|2920.5|2922.5|2921.5|2919|2917.5|49246
1602667500000|2020-10-14 09:25:00|2921|2920|2920.5|2919.5|2922.5|2921.5|2916.5|2916|19913
1602667800000|2020-10-14 09:30:00|2920|2920|2918|2917|2921|2920.5|2916.5|2916|17314
1602668100000|2020-10-14 09:35:00|2917.5|2916.5|2918|2917.5|2918.5|2917.5|2914.5|2914|20927
1602668400000|2020-10-14 09:40:00|2918.5|2918|2916|2915|2921|2920|2916|2915|40770
1602668700000|2020-10-14 09:45:00|2915.5|2915.5|2919.5|2919|2920.5|2920|2914.5|2914|12152
1602669000000|2020-10-14 09:50:00|2919|2918.5|2916|2915.5|2920|2919.5|2914.5|2914|32664
1602669300000|2020-10-14 09:55:00|2915.5|2915|2916.5|2915.5|2917.5|2917|2912.5|2912|50817
1602669600000|2020-10-14 10:00:00|2916|2915|2917|2916.5|2918|2917.5|2914.5|2914|26464
1602669900000|2020-10-14 10:05:00|2916.5|2916|2914|2913|2919|2918.5|2910.5|2910|60838
1602670200000|2020-10-14 10:10:00|2914.5|2913.5|2913.5|2913|2917.5|2917|2910.5|2910|121652
1602670500000|2020-10-14 10:15:00|2913|2912.5|2915.5|2915|2917|2916|2910.5|2910|58226
1602670800000|2020-10-14 10:20:00|2916|2915.5|2914|2913.5|2917|2916|2912|2911.5|84218
1602671100000|2020-10-14 10:25:00|2914.5|2914|2914|2913.5|2915.5|2914.5|2911.5|2911|73867
1602671400000|2020-10-14 10:30:00|2913.5|2913|2909.5|2908.5|2914|2913.5|2909|2908.5|21592
1602671700000|2020-10-14 10:35:00|2909|2908|2907.5|2906.5|2910|2909.5|2904.5|2903.5|14114
1602672000000|2020-10-14 10:40:00|2907|2907|2901.5|2901|2908.5|2908|2901.5|2901|34894
1602672300000|2020-10-14 10:45:00|2902|2901.5|2901.5|2901|2902.5|2902|2896.5|2896|47335
1602672600000|2020-10-14 10:50:00|2901|2900.5|2903|2902.5|2903|2902.5|2900|2899.5|16663
1602672900000|2020-10-14 10:55:00|2902.5|2902|2902|2901.5|2903|2902.5|2898.5|2898|31319
1602673200000|2020-10-14 11:00:00|2901.5|2901|2900.5|2900|2904.5|2903.5|2900.5|2900|15333
1602673500000|2020-10-14 11:05:00|2901|2900.5|2904.5|2904|2905|2904.5|2900.5|2900|12041
1602673800000|2020-10-14 11:10:00|2904|2903.5|2904|2903.5|2906|2905.5|2901.5|2901|9258
1602674100000|2020-10-14 11:15:00|2903.5|2903|2901.5|2901|2904|2903.5|2900.5|2900|10370
1602674400000|2020-10-14 11:20:00|2901|2900.5|2902|2901.5|2904|2903.5|2900.5|2900|8559
1602674700000|2020-10-14 11:25:00|2901.5|2901|2901.5|2901|2902|2901.5|2899.5|2899|20848
1602675000000|2020-10-14 11:30:00|2902|2900.5|2899.5|2899|2902|2901.5|2899.5|2899|98651
1602675300000|2020-10-14 11:35:00|2900|2899.5|2898.5|2898|2900.5|2900|2896|2895.5|158830
1602675600000|2020-10-14 11:40:00|2899|2898.5|2894.5|2894|2899|2898.5|2893|2892.5|23729
1602675900000|2020-10-14 11:45:00|2894|2893.5|2896.5|2896|2897|2896.5|2894|2893.5|18493
1602676200000|2020-10-14 11:50:00|2896|2895.5|2898|2897.5|2898.5|2898|2894|2893.5|31505
1602676500000|2020-10-14 11:55:00|2898.5|2898|2900|2899.5|2901.5|2901|2896.5|2895.5|17957
1602676800000|2020-10-14 12:00:00|2899.5|2899|2900|2899.5|2901.5|2901|2899|2898.5|23157
1602677100000|2020-10-14 12:05:00|2900.5|2900|2900.5|2899.5|2902.5|2902|2900|2899.5|31202
1602677400000|2020-10-14 12:10:00|2900|2899|2902|2901.5|2902.5|2901.5|2898|2897.5|10903
1602677700000|2020-10-14 12:15:00|2901.5|2901|2906|2905.5|2907.5|2907|2900|2899|166801
1602678000000|2020-10-14 12:20:00|2905.5|2905|2900.5|2900|2906|2905.5|2900.5|2900|20630
1602678300000|2020-10-14 12:25:00|2901|2900.5|2900.5|2900|2901.5|2901|2900|2899.5|26422
1602678600000|2020-10-14 12:30:00|2900|2899.5|2899.5|2899|2901.5|2901|2898|2897.5|23153
1602678900000|2020-10-14 12:35:00|2900|2899.5|2900|2899.5|2902|2901.5|2899.5|2899|32057
1602679200000|2020-10-14 12:40:00|2900.5|2900|2901|2900.5|2902|2901|2899|2898.5|32242
1602679500000|2020-10-14 12:45:00|2900.5|2900|2900.5|2900|2901.5|2901|2899.5|2898.5|39569
1602679800000|2020-10-14 12:50:00|2901|2900.5|2905|2904.5|2905.5|2905|2900.5|2900|46125
1602680100000|2020-10-14 12:55:00|2905.5|2905|2909|2908.5|2910|2909|2903|2902.5|96952
1602680400000|2020-10-14 13:00:00|2909.5|2909|2902|2901.5|2909.5|2909|2902|2901.5|21649
1602680700000|2020-10-14 13:05:00|2902.5|2902|2906|2905|2906.5|2906|2902.5|2902|57947
1602681000000|2020-10-14 13:10:00|2906.5|2905.5|2907.5|2907|2909|2908|2905|2904.5|76339
1602681300000|2020-10-14 13:15:00|2907|2906.5|2906|2905.5|2908.5|2908|2906|2905.5|19801
1602681600000|2020-10-14 13:20:00|2905.5|2905|2901|2900.5|2905.5|2905|2900.5|2900|27661
1602681900000|2020-10-14 13:25:00|2900.5|2900|2902|2901|2905|2904.5|2900.5|2900|25831
1602682200000|2020-10-14 13:30:00|2901.5|2901.5|2911|2910.5|2911|2910.5|2900.5|2900|307088
1602682500000|2020-10-14 13:35:00|2911.5|2911|2911.5|2911|2914.5|2914|2908.5|2908|127942
1602682800000|2020-10-14 13:40:00|2911|2910.5|2918|2917.5|2921.5|2921|2909.5|2909|185949
1602683100000|2020-10-14 13:45:00|2917.5|2917|2919|2918|2920.5|2920|2915.5|2915|52950
1602683400000|2020-10-14 13:50:00|2918.5|2918.5|2916.5|2916|2921.5|2921|2916|2915.5|69328
1602683700000|2020-10-14 13:55:00|2917|2915.5|2915|2914.5|2920|2919.5|2914|2913.5|96531
1602684000000|2020-10-14 14:00:00|2914.5|2914|2918.5|2918|2920|2919.5|2913|2912|174857
1602684300000|2020-10-14 14:05:00|2919|2918.5|2917.5|2917|2921|2920.5|2916|2915|71317
1602684600000|2020-10-14 14:10:00|2917|2916.5|2915.5|2915|2918|2917.5|2913|2912.5|95742
1602684900000|2020-10-14 14:15:00|2916|2915.5|2916.5|2916|2918|2917.5|2914|2913.5|65153
1602685200000|2020-10-14 14:20:00|2916|2915.5|2919.5|2919|2920.5|2920|2916|2915|202057
1602685500000|2020-10-14 14:25:00|2920|2919.5|2907.5|2907|2920.5|2920|2907|2906.5|81511
1602685800000|2020-10-14 14:30:00|2907|2906.5|2910|2909.5|2912|2911.5|2907|2906.5|45179
1602686100000|2020-10-14 14:35:00|2909.5|2909|2918|2917.5|2919.5|2919|2909|2908.5|36590
1602686400000|2020-10-14 14:40:00|2918.5|2918|2917.5|2917|2919.5|2918.5|2915.5|2914.5|39516
1602686700000|2020-10-14 14:45:00|2917|2916.5|2914.5|2913.5|2919|2918.5|2914|2913|44991
1602687000000|2020-10-14 14:50:00|2915|2914|2918|2917.5|2919|2918.5|2911|2910.5|34574
1602687300000|2020-10-14 14:55:00|2917.5|2917|2916|2915.5|2917.5|2917|2912.5|2911.5|51849
1602687600000|2020-10-14 15:00:00|2916.5|2916|2909.5|2909|2917.5|2916.5|2909|2908.5|44729
1602687900000|2020-10-14 15:05:00|2910|2909.5|2917|2916.5|2920|2919.5|2910|2909.5|70255
1602688200000|2020-10-14 15:10:00|2917.5|2917|2915|2914.5|2919.5|2919|2914|2913.5|34126
1602688500000|2020-10-14 15:15:00|2915.5|2915|2919.5|2918.5|2921|2920.5|2915.5|2915|62696
1602688800000|2020-10-14 15:20:00|2920|2919|2918|2917.5|2922|2921|2918|2917.5|105377
1602689100000|2020-10-14 15:25:00|2918.5|2918|2916|2915|2920|2919.5|2915|2914.5|63277
1602745200000|2020-10-15 07:00:00|2934|2833|2863.5|2861.5|2934|2862|2854.5|2833|82205
1602745500000|2020-10-15 07:05:00|2862.5|2862|2861|2860|2868|2867.5|2856.5|2856|130407
1602745800000|2020-10-15 07:10:00|2860.5|2859.5|2866.5|2865|2868|2867|2856.5|2855.5|118508
1602746100000|2020-10-15 07:15:00|2866|2864.5|2852.5|2852|2866.5|2864.5|2852|2851.5|113941
1602746400000|2020-10-15 07:20:00|2853|2852.5|2843|2842|2854|2853.5|2841|2840|198385
1602746700000|2020-10-15 07:25:00|2843.5|2842.5|2848|2846.5|2848|2847.5|2839|2838.5|105643
1602747000000|2020-10-15 07:30:00|2847.5|2847|2839|2838|2847.5|2847|2837|2836.5|72641
1602747300000|2020-10-15 07:35:00|2838|2837.5|2833|2832|2838.5|2837.5|2832.5|2832|54183
1602747600000|2020-10-15 07:40:00|2832.5|2832.5|2835.5|2834.5|2835.5|2835|2829|2828.5|106267
1602747900000|2020-10-15 07:45:00|2835|2834|2838.5|2837|2842.5|2842|2831|2830|80885
1602748200000|2020-10-15 07:50:00|2839|2837.5|2836.5|2836|2840|2839.5|2834|2833.5|68730
1602748500000|2020-10-15 07:55:00|2836|2835.5|2837.5|2836.5|2840|2839|2833|2832.5|55365
1602748800000|2020-10-15 08:00:00|2837|2837|2831|2830|2837.5|2837|2829|2828.5|94120
1602749100000|2020-10-15 08:05:00|2830.5|2829.5|2829.5|2828.5|2832.5|2832|2828|2827.5|84669
1602749400000|2020-10-15 08:10:00|2829|2829|2832|2831|2834.5|2834|2828.5|2827.5|34017
1602749700000|2020-10-15 08:15:00|2831.5|2830.5|2823|2822|2831.5|2830.5|2820.5|2820|131906
1602750000000|2020-10-15 08:20:00|2822.5|2821.5|2825.5|2825|2826.5|2826|2818|2817|103710
1602750300000|2020-10-15 08:25:00|2826|2825.5|2830|2829.5|2832.5|2831.5|2824|2823.5|58622
1602750600000|2020-10-15 08:30:00|2830.5|2830|2826.5|2826|2831.5|2831|2821.5|2821|89518
1602750900000|2020-10-15 08:35:00|2827|2825.5|2823|2822|2827|2826|2822|2821.5|61582
1602751200000|2020-10-15 08:40:00|2823.5|2822.5|2823.5|2822.5|2824|2823.5|2820.5|2820|23629
1602751500000|2020-10-15 08:45:00|2823|2822|2831.5|2830.5|2832|2831|2822.5|2822|36898
1602751800000|2020-10-15 08:50:00|2831|2831|2825|2824.5|2831|2831|2822.5|2822|32132
1602752100000|2020-10-15 08:55:00|2825.5|2825|2824.5|2823.5|2827.5|2826.5|2821|2820|45436
1602752400000|2020-10-15 09:00:00|2824|2823|2821.5|2820.5|2824.5|2823.5|2819.5|2819|60166
1602752700000|2020-10-15 09:05:00|2821|2820|2823|2822.5|2825|2824.5|2818.5|2818|61176
1602753000000|2020-10-15 09:10:00|2823.5|2822|2821.5|2820.5|2824|2823.5|2820|2819|45698
1602753300000|2020-10-15 09:15:00|2821|2821|2812.5|2812|2821|2821|2811.5|2811|86450
1602753600000|2020-10-15 09:20:00|2813|2812.5|2812|2811|2816|2815|2809.5|2809|83405
1602753900000|2020-10-15 09:25:00|2811.5|2811.5|2819|2818.5|2822|2821.5|2811.5|2811|51285
1602754200000|2020-10-15 09:30:00|2818.5|2818|2812.5|2811.5|2819|2818.5|2812|2811.5|56106
1602754500000|2020-10-15 09:35:00|2812|2812|2810.5|2809.5|2814.5|2813.5|2808|2807.5|68385
1602754800000|2020-10-15 09:40:00|2810|2809|2805|2804.5|2810|2809|2804.5|2804|57272
1602755100000|2020-10-15 09:45:00|2804.5|2804|2812|2811|2812|2811|2799.5|2799|161013
1602755400000|2020-10-15 09:50:00|2811.5|2811.5|2815.5|2815|2819|2818|2811.5|2811.5|148514
1602755700000|2020-10-15 09:55:00|2816|2815.5|2812|2811|2816.5|2816|2811|2810.5|253353
1602756000000|2020-10-15 10:00:00|2811.5|2810.5|2815|2814.5|2816.5|2815.5|2811|2810.5|24666
1602756300000|2020-10-15 10:05:00|2814.5|2814|2810.5|2810|2816|2815.5|2810.5|2810|45629
1602756600000|2020-10-15 10:10:00|2811|2810.5|2813.5|2812.5|2816.5|2815.5|2811|2810.5|24690
1602756900000|2020-10-15 10:15:00|2814|2813|2813|2812|2814|2813.5|2806|2805.5|35604
1602757200000|2020-10-15 10:20:00|2812.5|2811.5|2809|2808|2812.5|2811.5|2805.5|2805|32575
1602757500000|2020-10-15 10:25:00|2808.5|2807.5|2811.5|2810|2812|2811.5|2805.5|2805|21266
1602757800000|2020-10-15 10:30:00|2811|2810.5|2810.5|2810|2813.5|2812.5|2810|2809|24377
1602758100000|2020-10-15 10:35:00|2811|2810.5|2813.5|2813|2813.5|2813|2810|2809.5|15387
1602758400000|2020-10-15 10:40:00|2813|2812.5|2815|2814|2816|2815|2811|2810|24210
1602758700000|2020-10-15 10:45:00|2815.5|2814.5|2817|2816|2818.5|2818|2815|2814.5|238819
1602759000000|2020-10-15 10:50:00|2817.5|2816.5|2821|2820.5|2822|2821|2817|2816|28640
1602759300000|2020-10-15 10:55:00|2821.5|2821|2821|2820|2821.5|2821|2815.5|2815|35275
1602759600000|2020-10-15 11:00:00|2821.5|2820.5|2824.5|2823.5|2825.5|2825|2819.5|2819|32674
1602759900000|2020-10-15 11:05:00|2824|2823|2822|2821.5|2824|2823.5|2820|2819.5|42109
1602760200000|2020-10-15 11:10:00|2822.5|2821|2823|2822.5|2826|2825.5|2822.5|2821|24432
1602760500000|2020-10-15 11:15:00|2823.5|2823|2823.5|2822.5|2824.5|2824|2820|2819.5|18948
1602760800000|2020-10-15 11:20:00|2824|2823|2822|2821.5|2827|2826|2821|2820.5|34935
1602761100000|2020-10-15 11:25:00|2821.5|2821|2822.5|2821.5|2824|2823.5|2819.5|2819|21562
1602761400000|2020-10-15 11:30:00|2822|2821|2821.5|2820.5|2824.5|2824|2821|2820|20567
1602761700000|2020-10-15 11:35:00|2822|2821|2821.5|2821|2823.5|2823|2820|2819.5|24222
1602762000000|2020-10-15 11:40:00|2821|2820.5|2819|2818.5|2823.5|2823|2818|2817.5|18105
1602762300000|2020-10-15 11:45:00|2819.5|2819|2813.5|2813|2819.5|2819|2813.5|2813|24684
1602762600000|2020-10-15 11:50:00|2814|2813.5|2805.5|2805|2814.5|2814|2804.5|2804|97267
1602762900000|2020-10-15 11:55:00|2805|2804.5|2809.5|2809|2811|2810.5|2805|2804.5|142192
1602763200000|2020-10-15 12:00:00|2809|2808.5|2807|2806.5|2809.5|2809|2802|2801.5|34952
1602763500000|2020-10-15 12:05:00|2806.5|2806|2800.5|2800|2807|2806.5|2800.5|2800|43440
1602763800000|2020-10-15 12:10:00|2801|2800.5|2801|2800.5|2802.5|2802|2798|2797.5|92090
1602764100000|2020-10-15 12:15:00|2800.5|2800|2803|2802.5|2803.5|2803|2798|2797.5|40053
1602764400000|2020-10-15 12:20:00|2802.5|2802|2802.5|2802|2804|2803.5|2798.5|2798|38282
1602764700000|2020-10-15 12:25:00|2802|2801.5|2809|2808.5|2809|2808.5|2801.5|2801|43535
1602765000000|2020-10-15 12:30:00|2809.5|2809|2805|2804.5|2810|2809.5|2804.5|2804|154731
1602765300000|2020-10-15 12:35:00|2805.5|2805|2808|2807.5|2812.5|2811.5|2803.5|2802.5|44837
1602765600000|2020-10-15 12:40:00|2807.5|2807|2807|2806|2808.5|2808|2804.5|2804|153389
1602765900000|2020-10-15 12:45:00|2807.5|2806.5|2809.5|2809|2811|2810.5|2805|2804|100587
1602766200000|2020-10-15 12:50:00|2810|2809.5|2807|2806|2811|2810.5|2806|2805.5|99879
1602766500000|2020-10-15 12:55:00|2806.5|2806.5|2806.5|2806|2807.5|2807|2803.5|2803|32844
1602766800000|2020-10-15 13:00:00|2806|2805.5|2807|2806|2807.5|2807|2803|2802.5|36044
1602767100000|2020-10-15 13:05:00|2806.5|2806.5|2806|2805.5|2808|2807.5|2803.5|2803|34999
1602767400000|2020-10-15 13:10:00|2805.5|2805|2809.5|2809|2810|2809.5|2804.5|2804|18969
1602767700000|2020-10-15 13:15:00|2809|2808.5|2815|2814.5|2815|2814.5|2808.5|2808|29699
1602768000000|2020-10-15 13:20:00|2815.5|2815|2819.5|2819|2820|2819.5|2814.5|2814|87269
1602768300000|2020-10-15 13:25:00|2820|2819.5|2816.5|2815.5|2821.5|2821|2816.5|2815.5|64004
1602768600000|2020-10-15 13:30:00|2816|2815|2818|2817.5|2820|2819.5|2810.5|2810|113247
1602768900000|2020-10-15 13:35:00|2818.5|2818|2814|2813.5|2819|2818.5|2812.5|2812|39604
1602769200000|2020-10-15 13:40:00|2813.5|2813|2812|2811|2815|2814.5|2809.5|2809|44266
1602769500000|2020-10-15 13:45:00|2811.5|2811.5|2818.5|2817.5|2818.5|2818|2811|2810|89973
1602769800000|2020-10-15 13:50:00|2818|2818|2818|2817.5|2823.5|2823|2814|2813.5|72196
1602770100000|2020-10-15 13:55:00|2818.5|2818|2816|2815.5|2821.5|2821|2811.5|2811|54131
1602770400000|2020-10-15 14:00:00|2815.5|2815|2821|2820|2823|2822|2813.5|2813|80739
1602770700000|2020-10-15 14:05:00|2821.5|2820.5|2816.5|2816|2822.5|2821.5|2816|2815|64616
1602771000000|2020-10-15 14:10:00|2817|2815.5|2814|2813.5|2817.5|2817|2811.5|2810.5|77411
1602771300000|2020-10-15 14:15:00|2814.5|2814|2816.5|2815.5|2819.5|2819|2812.5|2812|44419
1602771600000|2020-10-15 14:20:00|2816|2815|2814.5|2814|2819|2818|2814|2813.5|58793
1602771900000|2020-10-15 14:25:00|2814|2813.5|2806|2805.5|2814.5|2814|2804.5|2804|116126
1602772200000|2020-10-15 14:30:00|2806.5|2806|2803|2802.5|2807|2806.5|2801.5|2801|456165
1602772500000|2020-10-15 14:35:00|2803.5|2803|2807.5|2807|2807.5|2807|2801.5|2801|96036
1602772800000|2020-10-15 14:40:00|2808|2807.5|2804|2803.5|2809|2808.5|2804|2803.5|217736
1602773100000|2020-10-15 14:45:00|2804.5|2803|2807|2806.5|2809|2808.5|2802|2801.5|103167
1602773400000|2020-10-15 14:50:00|2807.5|2807|2805.5|2805|2810|2809.5|2804|2803|56483
1602773700000|2020-10-15 14:55:00|2806|2805.5|2803|2802.5|2806|2805.5|2801.5|2801|202390
1602774000000|2020-10-15 15:00:00|2802.5|2802|2811|2810.5|2814|2813.5|2802.5|2802|216651
1602774300000|2020-10-15 15:05:00|2811.5|2811|2822|2821.5|2825|2824.5|2811|2810.5|248435
1602774600000|2020-10-15 15:10:00|2822.5|2822|2826.5|2826|2829.5|2829|2822|2821.5|111356
1602774900000|2020-10-15 15:15:00|2830|2826.5|2830|2829.5|2831|2830.5|2824|2823.5|167153
1602775200000|2020-10-15 15:20:00|2830.5|2830|2824.5|2824|2831.5|2831|2822.5|2822|127918
1602775500000|2020-10-15 15:25:00|2824|2823.5|2820.5|2819.5|2825|2824.5|2817|2816.5|245698
1602831600000|2020-10-16 07:00:00|2875|2800|2845.5|2843|2875|2856.5|2838.5|2800|66384
1602831900000|2020-10-16 07:05:00|2844.5|2842|2841.5|2840|2854|2852|2838.5|2837|77663
1602832200000|2020-10-16 07:10:00|2841|2839.5|2849.5|2848.5|2851|2849.5|2840.5|2839|52772
1602832500000|2020-10-16 07:15:00|2850|2848|2843.5|2842|2855|2853|2837.5|2836.5|44054
1602832800000|2020-10-16 07:20:00|2844|2842.5|2841.5|2840.5|2851|2850|2839.5|2839|95252
1602833100000|2020-10-16 07:25:00|2842|2841|2835|2834|2844.5|2844|2833|2832.5|64298
1602833400000|2020-10-16 07:30:00|2834.5|2834.5|2827|2826|2840.5|2839.5|2826.5|2825.5|62308
1602833700000|2020-10-16 07:35:00|2827.5|2826.5|2830|2829|2833.5|2833|2823.5|2822.5|89593
1602834000000|2020-10-16 07:40:00|2829.5|2828.5|2836|2834.5|2836|2835.5|2829|2828|40128
1602834300000|2020-10-16 07:45:00|2835.5|2834|2839|2838|2839|2838|2831.5|2831|34599
1602834600000|2020-10-16 07:50:00|2838.5|2837.5|2839.5|2838.5|2841.5|2840.5|2834|2833.5|31302
1602834900000|2020-10-16 07:55:00|2839|2838|2839.5|2838.5|2841.5|2840.5|2837.5|2836.5|30002
1602835200000|2020-10-16 08:00:00|2840|2839|2831|2830|2841.5|2841|2830.5|2830|23419
1602835500000|2020-10-16 08:05:00|2830.5|2830.5|2831.5|2830.5|2837.5|2837|2830.5|2830|19567
1602835800000|2020-10-16 08:10:00|2832|2830|2829.5|2828.5|2833|2832|2827|2826|47348
1602836100000|2020-10-16 08:15:00|2830|2829|2825.5|2825|2831|2830.5|2825|2824.5|59803
1602836400000|2020-10-16 08:20:00|2826|2824.5|2834|2833|2834.5|2833.5|2824.5|2824|26903
1602836700000|2020-10-16 08:25:00|2833.5|2833.5|2831.5|2831|2836.5|2836|2830|2829.5|24589
1602837000000|2020-10-16 08:30:00|2832|2831.5|2837|2836.5|2837|2836.5|2830|2829.5|27537
1602837300000|2020-10-16 08:35:00|2836.5|2836|2838.5|2837.5|2839.5|2839|2834.5|2834|23290
1602837600000|2020-10-16 08:40:00|2838|2837|2834.5|2833.5|2838.5|2838|2831.5|2831|21252
1602837900000|2020-10-16 08:45:00|2835|2834|2834.5|2833.5|2837.5|2836.5|2833|2832|12292
1602838200000|2020-10-16 08:50:00|2835|2834|2833.5|2832.5|2835.5|2835|2832|2831.5|18746
1602838500000|2020-10-16 08:55:00|2834|2833|2837|2836.5|2837|2836.5|2834|2833|35158
1602838800000|2020-10-16 09:00:00|2837.5|2837|2836|2835|2837.5|2837|2834|2833.5|19773
1602839100000|2020-10-16 09:05:00|2835.5|2834.5|2829.5|2829|2836|2834.5|2828|2827.5|30675
1602839400000|2020-10-16 09:10:00|2830|2829.5|2824|2823.5|2831|2830|2823.5|2823|34848
1602839700000|2020-10-16 09:15:00|2823.5|2823|2821.5|2821|2824|2823.5|2816.5|2815.5|42416
1602840000000|2020-10-16 09:20:00|2822|2821.5|2813|2812|2824|2823|2813|2812|41182
1602840300000|2020-10-16 09:25:00|2812.5|2811.5|2808|2807|2815|2814|2808|2807|63780
1602840600000|2020-10-16 09:30:00|2808.5|2807.5|2811|2810|2811.5|2810.5|2808|2807.5|31593
1602840900000|2020-10-16 09:35:00|2810.5|2809.5|2807|2806|2811.5|2811|2806|2805.5|30542
1602841200000|2020-10-16 09:40:00|2806.5|2805.5|2810.5|2809.5|2810.5|2810|2804.5|2804|71870
1602841500000|2020-10-16 09:45:00|2811|2810|2807|2806.5|2811.5|2810.5|2806|2805.5|72612
1602841800000|2020-10-16 09:50:00|2807.5|2807|2814.5|2814|2815|2814|2807.5|2807|267514
1602842100000|2020-10-16 09:55:00|2814|2813.5|2818.5|2817.5|2820.5|2820|2813.5|2812.5|205559
1602842400000|2020-10-16 10:00:00|2818|2817|2822.5|2821.5|2822.5|2821.5|2814.5|2814|48705
1602842700000|2020-10-16 10:05:00|2822|2821|2820.5|2820|2823.5|2823|2817|2816|32911
1602843000000|2020-10-16 10:10:00|2821|2820.5|2818|2817.5|2823|2822.5|2818|2817.5|28893
1602843300000|2020-10-16 10:15:00|2817.5|2817|2827|2826|2828|2827.5|2816.5|2816|69988
1602843600000|2020-10-16 10:20:00|2826.5|2825.5|2833|2832.5|2836|2835.5|2826|2825.5|42707
1602843900000|2020-10-16 10:25:00|2833.5|2833|2836|2835|2837|2836.5|2833|2832.5|62929
1602844200000|2020-10-16 10:30:00|2835.5|2835.5|2839|2838.5|2840|2839|2835.5|2834.5|27171
1602844500000|2020-10-16 10:35:00|2839.5|2838|2839.5|2838.5|2844|2843.5|2837|2836|51089
1602844800000|2020-10-16 10:40:00|2840|2839|2838.5|2838|2840.5|2839.5|2836|2835.5|18527
1602845100000|2020-10-16 10:45:00|2838|2837.5|2833.5|2833|2838|2837.5|2832.5|2832|23093
1602845400000|2020-10-16 10:50:00|2834|2832.5|2830|2829.5|2834.5|2834|2827|2826.5|69062
1602845700000|2020-10-16 10:55:00|2830.5|2830|2837|2836.5|2837|2836.5|2829|2828.5|33265
1602846000000|2020-10-16 11:00:00|2836.5|2836|2831.5|2831|2839.5|2839|2831|2830.5|33633
1602846300000|2020-10-16 11:05:00|2831|2830.5|2826.5|2826|2836.5|2836|2826.5|2826|78097
1602846600000|2020-10-16 11:10:00|2827|2825.5|2828|2827|2829.5|2829|2825.5|2825|42334
1602846900000|2020-10-16 11:15:00|2827.5|2827.5|2831|2830.5|2832|2831.5|2827.5|2826.5|654332
1602847200000|2020-10-16 11:20:00|2830.5|2830|2828.5|2828|2833|2832|2827.5|2827|23841
1602847500000|2020-10-16 11:25:00|2829|2828.5|2834|2833.5|2834|2833.5|2829|2828.5|14313
1602847800000|2020-10-16 11:30:00|2833.5|2833|2834|2833.5|2835|2834.5|2831.5|2830.5|19403
1602848100000|2020-10-16 11:35:00|2834.5|2834|2832.5|2832|2835|2834.5|2831|2830.5|24614
1602848400000|2020-10-16 11:40:00|2833|2832.5|2835|2834.5|2837|2836.5|2832.5|2832|83351
1602848700000|2020-10-16 11:45:00|2834.5|2834|2836.5|2836|2836.5|2836|2834|2833.5|15757
1602849000000|2020-10-16 11:50:00|2837|2836.5|2833.5|2833|2837.5|2836.5|2833.5|2833|15293
1602849300000|2020-10-16 11:55:00|2834|2833.5|2831.5|2831|2834.5|2834|2830.5|2830|19123
1602849600000|2020-10-16 12:00:00|2831|2830.5|2829|2828.5|2832|2831.5|2827|2826.5|65584
1602849900000|2020-10-16 12:05:00|2829.5|2829|2826.5|2826|2829.5|2829|2825.5|2825|26443
1602850200000|2020-10-16 12:10:00|2827|2825.5|2821.5|2821|2828|2827.5|2821|2820|38859
1602850500000|2020-10-16 12:15:00|2822|2821.5|2820.5|2820|2822.5|2822|2819.5|2819|169617
1602850800000|2020-10-16 12:20:00|2821|2820.5|2821.5|2821|2826|2825|2819.5|2819|27817
1602851100000|2020-10-16 12:25:00|2821|2820.5|2817.5|2817|2821.5|2820.5|2817.5|2817|22758
1602851400000|2020-10-16 12:30:00|2818|2818|2827.5|2827|2829.5|2829|2818|2817.5|32356
1602851700000|2020-10-16 12:35:00|2828|2827.5|2829.5|2829|2830|2829|2826.5|2826|29009
1602852000000|2020-10-16 12:40:00|2830|2829.5|2829.5|2829|2830.5|2830|2828|2827.5|15099
1602852300000|2020-10-16 12:45:00|2829|2828.5|2825|2824.5|2829.5|2829|2825|2824.5|32324
1602852600000|2020-10-16 12:50:00|2824.5|2824|2825|2824.5|2827.5|2827|2824.5|2823.5|55891
1602852900000|2020-10-16 12:55:00|2824.5|2824|2819.5|2819|2825|2824.5|2819.5|2818.5|23848
1602853200000|2020-10-16 13:00:00|2820|2819.5|2821|2820.5|2824|2823.5|2819.5|2819|45610
1602853500000|2020-10-16 13:05:00|2820.5|2820|2818|2817.5|2823|2822|2818|2817|63291
1602853800000|2020-10-16 13:10:00|2818.5|2817|2823|2822.5|2824|2823.5|2817.5|2817|33132
1602854100000|2020-10-16 13:15:00|2822.5|2822|2821.5|2820.5|2822.5|2822.5|2817.5|2817|32570
1602854400000|2020-10-16 13:20:00|2821|2821|2816.5|2816|2821|2821|2816.5|2816|27890
1602854700000|2020-10-16 13:25:00|2817|2816.5|2816|2815.5|2818|2817|2813.5|2813|35154
1602855000000|2020-10-16 13:30:00|2815.5|2815|2812.5|2812|2819|2818.5|2809|2808.5|171054
1602855300000|2020-10-16 13:35:00|2812|2811.5|2802.5|2802|2813|2812|2797|2796.5|209325
1602855600000|2020-10-16 13:40:00|2803|2802.5|2795.5|2795|2803.5|2802.5|2795|2794.5|91542
1602855900000|2020-10-16 13:45:00|2796|2794.5|2799.5|2798.5|2800.5|2800|2792.5|2792|125828
1602856200000|2020-10-16 13:50:00|2799|2799|2797.5|2797|2800|2799.5|2791.5|2791|132954
1602856500000|2020-10-16 13:55:00|2797|2796.5|2812.5|2811.5|2815|2814.5|2796|2795.5|100637
1602856800000|2020-10-16 14:00:00|2812|2811|2810.5|2810|2819.5|2818.5|2810.5|2810|54202
1602857100000|2020-10-16 14:05:00|2810|2809.5|2812.5|2812|2814|2813.5|2810|2809|47708
1602857400000|2020-10-16 14:10:00|2813|2812.5|2815|2814|2815.5|2815|2808|2807.5|39071
1602857700000|2020-10-16 14:15:00|2815.5|2814.5|2821|2820.5|2824|2823.5|2813.5|2812.5|48356
1602858000000|2020-10-16 14:20:00|2821.5|2821|2822.5|2821.5|2825.5|2825|2821|2820.5|95732
1602858300000|2020-10-16 14:25:00|2822|2822|2827.5|2827|2831|2830|2822|2822|123567
1602858600000|2020-10-16 14:30:00|2828|2827.5|2830|2829.5|2831|2830.5|2825.5|2825|148045
1602858900000|2020-10-16 14:35:00|2830.5|2830|2825|2824.5|2833.5|2833|2825|2824.5|130964
1602859200000|2020-10-16 14:40:00|2825.5|2825|2832.5|2832|2835|2834.5|2825.5|2825|104698
1602859500000|2020-10-16 14:45:00|2833|2832.5|2836.5|2835.5|2837|2836.5|2832.5|2832|93278
1602859800000|2020-10-16 14:50:00|2836|2836|2834.5|2833.5|2838|2837.5|2833.5|2833|90573
1602860100000|2020-10-16 14:55:00|2834|2833|2834.5|2834|2837|2836|2833|2832.5|60594
1602860400000|2020-10-16 15:00:00|2835|2834.5|2840.5|2839.5|2841.5|2841|2833.5|2833|113131
1602860700000|2020-10-16 15:05:00|2840|2840|2841.5|2841|2844|2843.5|2839.5|2839|79374
1602861000000|2020-10-16 15:10:00|2841|2840.5|2847|2846|2848|2847.5|2840|2839.5|121457
1602861300000|2020-10-16 15:15:00|2846.5|2846.5|2844.5|2844|2849.5|2849|2842|2841.5|188629
1602861600000|2020-10-16 15:20:00|2844|2843.5|2839.5|2839|2845|2844.5|2839|2838.5|113591
1602861900000|2020-10-16 15:25:00|2840|2838.5|2844.5|2843|2848|2847|2838|2837.5|404083
1603090800000|2020-10-19 07:00:00|2868|2816|2848.5|2846|2868|2853.5|2831.5|2816|57304
1603091100000|2020-10-19 07:05:00|2848|2847|2856|2854.5|2859|2858|2848|2847|103256
1603091400000|2020-10-19 07:10:00|2856.5|2855|2857.5|2856|2859|2858|2849.5|2849|57434
1603091700000|2020-10-19 07:15:00|2858|2855.5|2863.5|2862|2867.5|2867|2856.5|2855|51958
1603092000000|2020-10-19 07:20:00|2863|2862.5|2869|2868|2873.5|2872.5|2863|2862|71446
1603092300000|2020-10-19 07:25:00|2869.5|2868.5|2861|2860.5|2872.5|2871.5|2861|2860.5|29799
1603092600000|2020-10-19 07:30:00|2861.5|2861|2865|2864|2867|2866.5|2861.5|2861|26196
1603092900000|2020-10-19 07:35:00|2865.5|2864.5|2865|2864|2866.5|2865.5|2862|2861.5|18411
1603093200000|2020-10-19 07:40:00|2864.5|2863.5|2856.5|2856|2866.5|2866|2856.5|2856|25629
1603093500000|2020-10-19 07:45:00|2856|2855.5|2854.5|2854|2860|2859|2854.5|2853.5|11708
1603094100000|2020-10-19 07:55:00|||||||||442
1603094400000|2020-10-19 08:00:00|||||||||542
1603095300000|2020-10-19 08:15:00|||||||||3240
1603095600000|2020-10-19 08:20:00|||||||||2524
1603096500000|2020-10-19 08:35:00|||||||||50
1603096800000|2020-10-19 08:40:00|||||||||711
1603098300000|2020-10-19 09:05:00|||||||||80
1603098600000|2020-10-19 09:10:00|||||||||135
1603098900000|2020-10-19 09:15:00|||||||||200
1603104300000|2020-10-19 10:45:00|2848.5|2847|2843|2842.5|2848.5|2847|2841.5|2840.5|19605
1603104600000|2020-10-19 10:50:00|2843.5|2843|2839.5|2839|2845.5|2845|2838.5|2837|37629
1603104900000|2020-10-19 10:55:00|2840|2839.5|2839.5|2838|2842.5|2842|2837|2836|16841
1603105200000|2020-10-19 11:00:00|2839|2838.5|2835|2834|2840|2839|2833|2832|19903
1603105500000|2020-10-19 11:05:00|2834.5|2834.5|2832|2831.5|2836|2835|2830.5|2830|15515
1603105800000|2020-10-19 11:10:00|2831.5|2831|2833|2832|2833|2832|2830.5|2830|12513
1603106100000|2020-10-19 11:15:00|2832.5|2831.5|2835|2834|2835.5|2834.5|2832|2831.5|8427
1603106400000|2020-10-19 11:20:00|2834.5|2833.5|2831.5|2830.5|2834.5|2833.5|2829|2828|19768
1603106700000|2020-10-19 11:25:00|2831|2831|2827|2826.5|2832|2831.5|2826.5|2826|15505
1603107000000|2020-10-19 11:30:00|2827.5|2827|2827.5|2826.5|2830.5|2830|2827|2826.5|6048
1603107300000|2020-10-19 11:35:00|2828|2827|2826|2825.5|2829|2828|2825|2824.5|14293
1603107600000|2020-10-19 11:40:00|2826.5|2826|2830.5|2830|2830.5|2830|2826.5|2826|9795
1603107900000|2020-10-19 11:45:00|2830|2829.5|2828.5|2828|2831|2830|2826.5|2826|10266
1603108200000|2020-10-19 11:50:00|2828|2827.5|2827|2826|2829.5|2828.5|2826|2825.5|13252
1603108500000|2020-10-19 11:55:00|2827.5|2826.5|2829.5|2828.5|2831|2830|2827.5|2826.5|33187
1603108800000|2020-10-19 12:00:00|2830|2829|2828|2827|2831.5|2830.5|2825.5|2825|24249
1603109100000|2020-10-19 12:05:00|2827.5|2827.5|2827|2826|2828.5|2828|2824|2823.5|22282
1603109400000|2020-10-19 12:10:00|2826.5|2826.5|2829.5|2828.5|2830.5|2829.5|2826.5|2826|13995
1603109700000|2020-10-19 12:15:00|2829|2829|2831|2830|2831|2830.5|2825|2824|24993
1603110000000|2020-10-19 12:20:00|2830.5|2829.5|2832.5|2832|2833.5|2833|2830|2829.5|5473
1603110300000|2020-10-19 12:25:00|2832|2831.5|2830.5|2829.5|2832|2831.5|2828.5|2828|9453
1603110600000|2020-10-19 12:30:00|2831|2830|2831|2830|2832.5|2832|2830|2829|6981
1603110900000|2020-10-19 12:35:00|2830.5|2829.5|2830|2829|2831.5|2831|2828.5|2828|8880
1603111200000|2020-10-19 12:40:00|2829.5|2829.5|2822|2821|2829.5|2829.5|2821.5|2820.5|40507
1603111500000|2020-10-19 12:45:00|2822.5|2821.5|2823.5|2823|2825|2824|2820.5|2820|12631
1603111800000|2020-10-19 12:50:00|2824|2823.5|2820|2819|2824|2823.5|2817.5|2817|44646
1603112100000|2020-10-19 12:55:00|2819.5|2818.5|2820|2819.5|2821|2820|2815.5|2814.5|25284
1603112400000|2020-10-19 13:00:00|2820.5|2820|2825.5|2825|2825.5|2825|2820.5|2819.5|13514
1603112700000|2020-10-19 13:05:00|2825|2824.5|2827|2826.5|2829|2828|2824.5|2824|11785
1603113000000|2020-10-19 13:10:00|2827.5|2827|2831|2830|2831.5|2830|2827|2827|14503
1603113300000|2020-10-19 13:15:00|2831.5|2830.5|2833|2832|2834.5|2833.5|2829.5|2829|26443
1603113600000|2020-10-19 13:20:00|2832.5|2831.5|2827.5|2827|2833|2832|2827.5|2827|12979
1603113900000|2020-10-19 13:25:00|2827|2826.5|2819|2818|2827|2826.5|2819|2818|27336
1603114200000|2020-10-19 13:30:00|2819.5|2818.5|2816.5|2815|2821|2820|2813|2812|65578
1603114500000|2020-10-19 13:35:00|2816|2815.5|2804|2803|2816.5|2815.5|2801|2800.5|57826
1603114800000|2020-10-19 13:40:00|2804.5|2802.5|2806|2804.5|2809|2807.5|2804|2802.5|23001
1603115100000|2020-10-19 13:45:00|2805.5|2805|2815|2814|2817|2816|2803.5|2803|50758
1603115400000|2020-10-19 13:50:00|2814.5|2813.5|2827|2826.5|2829.5|2828|2814|2813.5|99350
1603115700000|2020-10-19 13:55:00|2826.5|2826|2819|2818|2827|2826|2818.5|2818|84082
1603116000000|2020-10-19 14:00:00|2818.5|2817.5|2818|2817|2820.5|2820|2814.5|2813.5|49954
1603116300000|2020-10-19 14:05:00|2817.5|2816.5|2810|2809|2820.5|2819|2810|2809|62808
1603116600000|2020-10-19 14:10:00|2809.5|2809.5|2815|2814|2815.5|2814.5|2807|2805|47493
1603116900000|2020-10-19 14:15:00|2814.5|2813.5|2822.5|2821.5|2823|2822.5|2813.5|2812|46290
1603117200000|2020-10-19 14:20:00|2822|2822|2820|2818.5|2823|2822|2818.5|2818|37106
1603117500000|2020-10-19 14:25:00|2819.5|2818|2821|2820.5|2822|2820.5|2816|2815|29104
1603117800000|2020-10-19 14:30:00|2821.5|2821|2824.5|2823.5|2824.5|2824|2819.5|2819|76012
1603118100000|2020-10-19 14:35:00|2824|2823|2830.5|2829.5|2831.5|2830.5|2822.5|2822|65019
1603118400000|2020-10-19 14:40:00|2831|2830|2834|2833|2836|2835|2830.5|2829.5|62313
1603118700000|2020-10-19 14:45:00|2833.5|2832.5|2837|2836|2840.5|2840|2829.5|2828|49427
1603119000000|2020-10-19 14:50:00|2836.5|2835.5|2846.5|2845|2847.5|2846.5|2835.5|2835|57343
1603119300000|2020-10-19 14:55:00|2846|2845.5|2844|2843|2849|2848|2842|2841|60159
1603119600000|2020-10-19 15:00:00|2843.5|2842.5|2846|2845|2849.5|2848|2841|2840.5|61756
1603119900000|2020-10-19 15:05:00|2845.5|2844.5|2845.5|2844.5|2848|2847|2842.5|2841.5|51303
1603120200000|2020-10-19 15:10:00|2845|2844|2841|2840|2845.5|2844.5|2840|2839|81044
1603120500000|2020-10-19 15:15:00|2841.5|2840.5|2839.5|2838.5|2842.5|2842|2834.5|2833.5|36156
1603120800000|2020-10-19 15:20:00|2839|2838|2833|2832|2840|2839.5|2831.5|2830.5|57757
1603121100000|2020-10-19 15:25:00|2832.5|2831.5|2836|2834.5|2837.5|2836.5|2830.5|2829.5|50383
1603177200000|2020-10-20 07:00:00|2854|2782.5|2796|2794|2854|2807|2795.5|2782.5|116954
1603177500000|2020-10-20 07:05:00|2795.5|2793.5|2798|2796.5|2800.5|2800|2789.5|2789|100937
1603177800000|2020-10-20 07:10:00|2797.5|2796|2798.5|2797.5|2800|2798|2791.5|2790.5|46484
1603178100000|2020-10-20 07:15:00|2799|2798|2801.5|2800.5|2803.5|2802.5|2792.5|2792|64823
1603178400000|2020-10-20 07:20:00|2801|2800|2790|2789|2801.5|2801|2787.5|2787|82920
1603178700000|2020-10-20 07:25:00|2789.5|2788.5|2785|2783.5|2791|2790|2782|2781.5|73945
1603179000000|2020-10-20 07:30:00|2785.5|2784|2785.5|2785|2787.5|2787|2779|2778.5|84590
1603179300000|2020-10-20 07:35:00|2785|2784|2790.5|2790|2791.5|2790.5|2783|2782|26880
1603179600000|2020-10-20 07:40:00|2791|2790.5|2807|2806|2807.5|2806.5|2790|2789.5|41674
1603179900000|2020-10-20 07:45:00|2806.5|2805.5|2813.5|2812.5|2813.5|2813|2804.5|2804|50173
1603180200000|2020-10-20 07:50:00|2814|2812|2813.5|2812.5|2818|2817.5|2811.5|2811|44506
1603180500000|2020-10-20 07:55:00|2813|2812|2813|2812|2814.5|2814|2808.5|2808|29855
1603180800000|2020-10-20 08:00:00|2813.5|2812.5|2821.5|2820.5|2821.5|2821|2813|2812|70748
1603181100000|2020-10-20 08:05:00|2821|2821|2818|2817.5|2823.5|2822.5|2814.5|2814|36890
1603181400000|2020-10-20 08:10:00|2818.5|2817|2812.5|2812|2819.5|2818.5|2812.5|2812|23232
1603181700000|2020-10-20 08:15:00|2812|2811.5|2821|2820|2822|2821|2811|2810.5|46414
1603182000000|2020-10-20 08:20:00|2821.5|2820.5|2827|2826|2831.5|2830.5|2821.5|2820|29775
1603182300000|2020-10-20 08:25:00|2827.5|2825.5|2822.5|2821.5|2827.5|2826.5|2819.5|2819|42316
1603182600000|2020-10-20 08:30:00|2823|2822|2822.5|2821.5|2827|2826|2821.5|2820.5|21936
1603182900000|2020-10-20 08:35:00|2822|2822|2818|2817|2825|2824.5|2816.5|2816|32509
1603183200000|2020-10-20 08:40:00|2817.5|2816.5|2812.5|2811.5|2817.5|2817|2809|2808|43471
1603183500000|2020-10-20 08:45:00|2812|2811|2813.5|2812.5|2815.5|2815|2808.5|2807|32150
1603183800000|2020-10-20 08:50:00|2813|2813|2813.5|2812.5|2815.5|2815|2809.5|2809|14699
1603184100000|2020-10-20 08:55:00|2814|2813|2814|2813|2815.5|2814.5|2811|2810|16332
1603184400000|2020-10-20 09:00:00|2813.5|2812.5|2813.5|2813|2815|2814.5|2810.5|2810|25975
1603184700000|2020-10-20 09:05:00|2813|2812.5|2817.5|2817|2818|2817.5|2812|2811.5|24470
1603185000000|2020-10-20 09:10:00|2817|2816.5|2813|2812|2818.5|2818|2812.5|2812|22686
1603185300000|2020-10-20 09:15:00|2813.5|2812.5|2812|2811|2815.5|2815|2811.5|2811|27021
1603185600000|2020-10-20 09:20:00|2811.5|2811.5|2814.5|2814|2815.5|2815|2810.5|2810|14814
1603185900000|2020-10-20 09:25:00|2815|2814.5|2813.5|2812.5|2815.5|2814.5|2810.5|2810|20127
1603186200000|2020-10-20 09:30:00|2813|2812|2810.5|2809.5|2815|2814|2809|2808.5|25675
1603186500000|2020-10-20 09:35:00|2810|2810|2809.5|2809|2811.5|2810.5|2808.5|2808|16172
1603186800000|2020-10-20 09:40:00|2809|2808.5|2811|2810.5|2812|2811|2808.5|2808|16656
1603187100000|2020-10-20 09:45:00|2811.5|2811|2810.5|2810|2814.5|2813.5|2809.5|2809|57230
1603187400000|2020-10-20 09:50:00|2811|2810.5|2814.5|2814|2814.5|2814|2810.5|2810|63055
1603187700000|2020-10-20 09:55:00|2815|2814.5|2815.5|2815|2817.5|2817|2813.5|2812.5|28081
1603188000000|2020-10-20 10:00:00|2816|2815.5|2811.5|2811|2820.5|2820|2811.5|2811|52627
1603188300000|2020-10-20 10:05:00|2811|2810.5|2811.5|2811|2814|2813|2809.5|2809|50267
1603188600000|2020-10-20 10:10:00|2812|2810.5|2810.5|2810|2813|2812.5|2808.5|2807.5|27112
1603188900000|2020-10-20 10:15:00|2811|2810.5|2812.5|2812|2813.5|2812.5|2809|2808.5|23555
1603189200000|2020-10-20 10:20:00|2812|2811.5|2817|2816|2817|2816|2812|2811|29407
1603189500000|2020-10-20 10:25:00|2816.5|2816.5|2828.5|2827.5|2829.5|2828.5|2815|2814|56751
1603189800000|2020-10-20 10:30:00|2829|2828|2826|2825.5|2831|2830|2823|2822.5|20348
1603190100000|2020-10-20 10:35:00|2826.5|2826|2822.5|2822|2826.5|2826|2821|2820.5|45122
1603190400000|2020-10-20 10:40:00|2823|2822.5|2823.5|2823|2826|2825.5|2822|2821.5|37422
1603190700000|2020-10-20 10:45:00|2824|2823.5|2825|2824.5|2825.5|2825|2823.5|2823|26733
1603191000000|2020-10-20 10:50:00|2825.5|2824|2824.5|2823.5|2826|2825.5|2822|2821|15940
1603191300000|2020-10-20 10:55:00|2824|2824|2825.5|2825|2826.5|2826|2822.5|2821.5|16688
1603191600000|2020-10-20 11:00:00|2826|2825.5|2826|2825|2827.5|2827|2825.5|2825|17281
1603191900000|2020-10-20 11:05:00|2826.5|2825.5|2829|2828.5|2830.5|2829.5|2826|2825.5|20431
1603192200000|2020-10-20 11:10:00|2828.5|2828|2829|2828.5|2831|2830.5|2828|2827.5|20673
1603192500000|2020-10-20 11:15:00|2828.5|2828|2827.5|2827|2831|2830.5|2826.5|2826|18989
1603192800000|2020-10-20 11:20:00|2828|2827.5|2828|2827|2829.5|2829|2826|2825.5|23845
1603193100000|2020-10-20 11:25:00|2827.5|2826.5|2827|2826.5|2829|2828|2825.5|2825|91947
1603193400000|2020-10-20 11:30:00|2827.5|2827|2823|2822.5|2828|2827.5|2822.5|2821.5|12870
1603193700000|2020-10-20 11:35:00|2822.5|2822|2822.5|2822|2825.5|2824.5|2822|2821.5|130442
1603194000000|2020-10-20 11:40:00|2823|2822.5|2824|2823.5|2826|2825|2823|2822|116104
1603194300000|2020-10-20 11:45:00|2823.5|2823|2822|2821.5|2824.5|2824|2820.5|2820|12774
1603194600000|2020-10-20 11:50:00|2821.5|2821|2823.5|2822.5|2825|2824.5|2821|2820|29231
1603194900000|2020-10-20 11:55:00|2824|2823|2822|2821|2824.5|2823.5|2821|2820.5|8322
1603195200000|2020-10-20 12:00:00|2821.5|2820.5|2819.5|2819|2822|2821|2818.5|2818|14304
1603195500000|2020-10-20 12:05:00|2820|2819.5|2821|2820|2823|2822.5|2819.5|2819|21850
1603195800000|2020-10-20 12:10:00|2820.5|2820.5|2816.5|2815.5|2821|2820.5|2816|2815|29039
1603196100000|2020-10-20 12:15:00|2816|2816|2811|2810|2816|2816|2810.5|2810|30780
1603196400000|2020-10-20 12:20:00|2810.5|2810.5|2806.5|2806|2813.5|2812.5|2806.5|2806|45308
1603196700000|2020-10-20 12:25:00|2807|2806.5|2817|2816.5|2818|2817.5|2805|2804.5|45534
1603197000000|2020-10-20 12:30:00|2817.5|2817|2818|2817.5|2822|2821.5|2817|2816|56558
1603197300000|2020-10-20 12:35:00|2818.5|2818|2821|2820.5|2822.5|2822|2816.5|2815.5|22913
1603197600000|2020-10-20 12:40:00|2821.5|2821|2823.5|2823|2824|2823.5|2820.5|2820|20567
1603197900000|2020-10-20 12:45:00|2823|2822.5|2823.5|2823|2825.5|2825|2821|2820.5|32124
1603198200000|2020-10-20 12:50:00|2824|2823.5|2829|2828.5|2829.5|2829|2824|2823|22000
1603198500000|2020-10-20 12:55:00|2828.5|2828|2824.5|2824|2829|2828.5|2823.5|2823|34417
1603198800000|2020-10-20 13:00:00|2824|2823.5|2825|2824.5|2826.5|2826|2821|2820|31574
1603199100000|2020-10-20 13:05:00|2825.5|2825|2827|2826.5|2830.5|2830|2823.5|2823|41365
1603199400000|2020-10-20 13:10:00|2826.5|2826|2821.5|2820.5|2829|2828.5|2820.5|2820|32439
1603199700000|2020-10-20 13:15:00|2821|2821|2820|2819.5|2823|2822.5|2819|2818|61058
1603200000000|2020-10-20 13:20:00|2819.5|2819|2820|2819.5|2822.5|2822|2819.5|2819|21973
1603200300000|2020-10-20 13:25:00|2819.5|2819|2822|2821|2824|2823.5|2819.5|2819|29283
1603200600000|2020-10-20 13:30:00|2821.5|2821.5|2825|2824.5|2828|2827|2816.5|2815.5|126154
1603200900000|2020-10-20 13:35:00|2825.5|2825|2828|2827|2831|2830.5|2823.5|2823|54842
1603201200000|2020-10-20 13:40:00|2828.5|2827.5|2839|2838|2840|2839.5|2827|2826.5|126529
1603201500000|2020-10-20 13:45:00|2838.5|2838.5|2832|2831.5|2843.5|2843|2831.5|2830.5|74762
1603201800000|2020-10-20 13:50:00|2832.5|2832|2842|2841|2844|2843|2832.5|2831.5|97740
1603202100000|2020-10-20 13:55:00|2841.5|2840.5|2835|2834|2843.5|2843|2833|2832.5|87567
1603202400000|2020-10-20 14:00:00|2834.5|2834.5|2823|2822|2836.5|2836|2819.5|2819|113476
1603202700000|2020-10-20 14:05:00|2822.5|2822.5|2819.5|2818.5|2826.5|2826|2818.5|2817.5|63140
1603203000000|2020-10-20 14:10:00|2820|2819|2815.5|2815|2825|2824.5|2815|2814.5|91522
1603203300000|2020-10-20 14:15:00|2816|2815.5|2809|2808.5|2820|2819|2808.5|2808|111965
1603203600000|2020-10-20 14:20:00|2808.5|2808|2806|2805.5|2809.5|2809|2804.5|2803.5|106317
1603203900000|2020-10-20 14:25:00|2806.5|2806|2808.5|2808|2812|2811.5|2806|2805.5|99738
1603204200000|2020-10-20 14:30:00|2809|2808.5|2809|2808|2813.5|2812.5|2805.5|2805|68377
1603204500000|2020-10-20 14:35:00|2808.5|2808.5|2814|2813|2816|2815.5|2807|2806.5|64167
1603204800000|2020-10-20 14:40:00|2814.5|2813.5|2820|2819.5|2823|2822.5|2814|2813|76855
1603205100000|2020-10-20 14:45:00|2819.5|2819|2823|2822.5|2825.5|2825|2819.5|2818.5|77228
1603205400000|2020-10-20 14:50:00|2823.5|2823|2831|2830.5|2833.5|2832.5|2823|2822.5|69271
1603205700000|2020-10-20 14:55:00|2830.5|2830|2826|2825.5|2831.5|2831|2826|2825.5|76654
1603206000000|2020-10-20 15:00:00|2825.5|2825|2820.5|2820|2827.5|2826.5|2818|2817.5|102372
1603206300000|2020-10-20 15:05:00|2820|2819.5|2821|2820.5|2823.5|2823|2818|2817.5|58167
1603206600000|2020-10-20 15:10:00|2820.5|2820|2812|2811.5|2822|2821.5|2810.5|2810|62957
1603206900000|2020-10-20 15:15:00|2811.5|2811|2811.5|2811|2817.5|2817|2810.5|2810|102623
1603207200000|2020-10-20 15:20:00|2811|2810.5|2813|2812|2815.5|2815|2810.5|2810|93505
1603207500000|2020-10-20 15:25:00|2812.5|2812.5|2816|2815|2817|2816.5|2812.5|2812.5|89722
1603263600000|2020-10-21 07:00:00|4522|2779|2827|2824.5|4522|2845.5|2826|2754|51623
1603263900000|2020-10-21 07:05:00|2826.5|2824|2826.5|2824.5|2833|2830.5|2817|2815|35405
1603264200000|2020-10-21 07:10:00|2826|2825|2815.5|2813.5|2826|2825|2810|2807.5|42141
1603264500000|2020-10-21 07:15:00|2814.5|2813|2818.5|2817.5|2819.5|2818.5|2807|2805|46633
1603264800000|2020-10-21 07:20:00|2818|2817|2805.5|2804.5|2818.5|2817|2804.5|2803.5|55064
1603265100000|2020-10-21 07:25:00|2805|2804|2803.5|2803|2810|2809|2802|2801.5|49676
1603265400000|2020-10-21 07:30:00|2804|2803.5|2813.5|2812.5|2816|2815|2798.5|2798|94981
1603265700000|2020-10-21 07:35:00|2813|2812|2806|2805.5|2814|2813.5|2805.5|2805|44884
1603266000000|2020-10-21 07:40:00|2805.5|2805|2794.5|2793.5|2805.5|2805|2791.5|2791|102158
1603266300000|2020-10-21 07:45:00|2794|2793|2792.5|2792|2796.5|2796|2788|2787.5|60057
1603266600000|2020-10-21 07:50:00|2792|2791.5|2800|2799|2800|2799.5|2788.5|2788|78683
1603266900000|2020-10-21 07:55:00|2799.5|2798.5|2795.5|2795|2802|2801.5|2794.5|2793|81051
1603267200000|2020-10-21 08:00:00|2795|2794.5|2792.5|2792|2798.5|2797.5|2790|2789|52095
1603267500000|2020-10-21 08:05:00|2792|2791.5|2787|2786.5|2792.5|2792|2786|2785.5|75249
1603267800000|2020-10-21 08:10:00|2786.5|2786|2795|2794.5|2795.5|2794.5|2785.5|2785|21815
1603268100000|2020-10-21 08:15:00|2795.5|2794|2786|2785|2795.5|2794|2785|2784.5|65075
1603268400000|2020-10-21 08:20:00|2785.5|2784.5|2787|2786|2791.5|2790|2782.5|2782|63299
1603268700000|2020-10-21 08:25:00|2786.5|2785.5|2793|2792|2794|2793.5|2785.5|2785|37383
1603269000000|2020-10-21 08:30:00|2792.5|2791.5|2790.5|2789|2793|2792.5|2788|2787.5|25132
1603269300000|2020-10-21 08:35:00|2790|2788.5|2794|2793.5|2795|2794|2787|2786|39460
1603269600000|2020-10-21 08:40:00|2794.5|2793|2786.5|2785.5|2794.5|2793|2785.5|2785|50293
1603269900000|2020-10-21 08:45:00|2786|2785|2786|2785.5|2788|2787|2782|2781.5|40265
1603270200000|2020-10-21 08:50:00|2785.5|2785|2783.5|2782.5|2785.5|2785|2781|2780.5|39417
1603270500000|2020-10-21 08:55:00|2783|2782|2777.5|2777|2783|2782|2776.5|2776|85920
1603270800000|2020-10-21 09:00:00|2777|2776.5|2777.5|2777|2780|2779.5|2774|2773.5|72862
1603271100000|2020-10-21 09:05:00|2777|2776.5|2779.5|2778.5|2781|2780|2773|2772.5|69026
1603271400000|2020-10-21 09:10:00|2780|2779|2778|2777.5|2780|2779.5|2775|2774.5|27569
1603271700000|2020-10-21 09:15:00|2777.5|2777|2780|2779.5|2782.5|2782|2775|2774.5|50871
1603272000000|2020-10-21 09:20:00|2780.5|2780|2788|2787|2788|2787.5|2778|2777.5|21435
1603272300000|2020-10-21 09:25:00|2787.5|2787.5|2790.5|2790|2791|2790.5|2786|2784.5|84521
1603272600000|2020-10-21 09:30:00|2790|2789.5|2784|2783.5|2791.5|2790.5|2783.5|2781.5|60382
1603272900000|2020-10-21 09:35:00|2784.5|2784|2790.5|2789.5|2790.5|2790|2783|2782.5|32745
1603273200000|2020-10-21 09:40:00|2791|2790|2799.5|2799|2801|2800|2790.5|2789.5|49490
1603273500000|2020-10-21 09:45:00|2800|2799.5|2798|2797|2800.5|2800|2794|2793.5|75812
1603273800000|2020-10-21 09:50:00|2798.5|2797.5|2801|2800.5|2805.5|2805|2798.5|2797.5|109808
1603274100000|2020-10-21 09:55:00|2801.5|2800|2806|2805.5|2806|2805.5|2799.5|2799|41550
1603274400000|2020-10-21 10:00:00|2805.5|2805|2801.5|2801|2810|2809.5|2799.5|2798.5|64106
1603274700000|2020-10-21 10:05:00|2801|2800.5|2798.5|2798|2801.5|2800.5|2796.5|2795.5|31010
1603275000000|2020-10-21 10:10:00|2799|2798.5|2804|2803|2805.5|2805|2798|2797.5|20802
1603275300000|2020-10-21 10:15:00|2803.5|2802.5|2805.5|2804.5|2806.5|2805.5|2801|2800.5|25151
1603275600000|2020-10-21 10:20:00|2806|2805|2806.5|2806|2809.5|2809|2805.5|2804.5|22434
1603275900000|2020-10-21 10:25:00|2806|2805.5|2809.5|2809|2812|2811.5|2806|2805.5|17484
1603276200000|2020-10-21 10:30:00|2810|2809.5|2810|2809.5|2815|2814.5|2809.5|2809|32907
1603276500000|2020-10-21 10:35:00|2810.5|2810|2815|2814.5|2816|2815|2809.5|2809|23626
1603276800000|2020-10-21 10:40:00|2814.5|2814|2809.5|2809|2815.5|2815|2808|2807.5|34719
1603277100000|2020-10-21 10:45:00|2809|2808.5|2821.5|2820.5|2822|2821.5|2809|2808.5|42138
1603277400000|2020-10-21 10:50:00|2821|2821|2820.5|2820|2823|2822.5|2817|2816|25837
1603277700000|2020-10-21 10:55:00|2820|2819.5|2814.5|2814|2821|2820|2814.5|2814|28932
1603278000000|2020-10-21 11:00:00|2814|2813.5|2811.5|2810.5|2814.5|2814|2810|2809.5|28818
1603278300000|2020-10-21 11:05:00|2812|2811|2809|2808.5|2813|2812|2808.5|2808|29082
1603278600000|2020-10-21 11:10:00|2809.5|2809|2815|2814|2818.5|2817.5|2809.5|2808.5|36617
1603278900000|2020-10-21 11:15:00|2815.5|2814.5|2814|2813.5|2816|2815.5|2812.5|2811.5|27633
1603279200000|2020-10-21 11:20:00|2813.5|2813|2812|2811.5|2814|2813.5|2810|2809.5|44736
1603279500000|2020-10-21 11:25:00|2811.5|2811|2810.5|2810|2812|2811.5|2807.5|2807|18845
1603279800000|2020-10-21 11:30:00|2811|2810.5|2813|2812.5|2814|2813.5|2810.5|2810|20855
1603280100000|2020-10-21 11:35:00|2813.5|2813|2812.5|2812|2814|2813.5|2810.5|2810|19091
1603280400000|2020-10-21 11:40:00|2813|2812.5|2811|2810.5|2814|2813.5|2810.5|2810|47486
1603280700000|2020-10-21 11:45:00|2810.5|2810|2811|2810.5|2813|2812.5|2809|2808.5|16846
1603281000000|2020-10-21 11:50:00|2810.5|2810|2810.5|2810|2813|2812.5|2809|2808.5|22021
1603281300000|2020-10-21 11:55:00|2811|2810.5|2812.5|2812|2812.5|2812|2810.5|2810|27110
1603281600000|2020-10-21 12:00:00|2813|2812.5|2815.5|2815|2815.5|2815|2811|2810|39527
1603281900000|2020-10-21 12:05:00|2815|2814.5|2815.5|2815|2815.5|2815|2811.5|2810.5|21241
1603282200000|2020-10-21 12:10:00|2816|2815.5|2815|2814.5|2816.5|2815.5|2813.5|2813|17531
1603282500000|2020-10-21 12:15:00|2815.5|2815|2818.5|2818|2818.5|2818|2815|2814.5|25016
1603282800000|2020-10-21 12:20:00|2818|2817.5|2814.5|2814|2823|2822.5|2814|2813.5|52381
1603283100000|2020-10-21 12:25:00|2814|2813.5|2815.5|2815|2815.5|2815|2812|2811|21566
1603283400000|2020-10-21 12:30:00|2815|2814.5|2816.5|2816|2818|2817.5|2814|2813.5|25849
1603283700000|2020-10-21 12:35:00|2816|2815.5|2817.5|2817|2820|2819.5|2814.5|2814|73955
1603284000000|2020-10-21 12:40:00|2818|2817.5|2815|2814|2819|2818.5|2813.5|2813|30069
1603284300000|2020-10-21 12:45:00|2814.5|2813.5|2813|2812.5|2814.5|2814|2812|2811|15338
1603284600000|2020-10-21 12:50:00|2812.5|2812|2813.5|2813|2816|2815.5|2812|2811.5|20803
1603284900000|2020-10-21 12:55:00|2814|2813.5|2809|2808|2814|2813.5|2808.5|2808|31808
1603285200000|2020-10-21 13:00:00|2808.5|2807.5|2806.5|2806|2808.5|2808|2804.5|2803.5|29843
1603285500000|2020-10-21 13:05:00|2807|2806.5|2804|2803.5|2807.5|2807|2803|2802.5|24769
1603285800000|2020-10-21 13:10:00|2803.5|2803|2804.5|2804|2805.5|2805|2801.5|2801|39653
1603286100000|2020-10-21 13:15:00|2804|2803.5|2805|2804|2808.5|2808|2803|2802|26515
1603286400000|2020-10-21 13:20:00|2804.5|2804.5|2802|2801.5|2806|2805.5|2801.5|2801|56628
1603286700000|2020-10-21 13:25:00|2802.5|2801|2805|2804.5|2807|2806.5|2801.5|2801|35683
1603287000000|2020-10-21 13:30:00|2805.5|2804|2797|2796|2805.5|2804|2796|2795.5|117841
1603287300000|2020-10-21 13:35:00|2797.5|2796.5|2797|2796.5|2798|2797.5|2788.5|2787.5|100859
1603287600000|2020-10-21 13:40:00|2797.5|2796|2805.5|2804.5|2806|2805.5|2797|2796|125346
1603287900000|2020-10-21 13:45:00|2805|2805|2795.5|2795|2805|2805|2795.5|2795|193783
1603288200000|2020-10-21 13:50:00|2795|2794.5|2802|2801.5|2802.5|2802|2794|2793.5|92117
1603288500000|2020-10-21 13:55:00|2802.5|2802|2800.5|2799.5|2804.5|2803.5|2798.5|2798|89121
1603288800000|2020-10-21 14:00:00|2800|2799|2800.5|2799.5|2802|2801|2795|2794|58588
1603289100000|2020-10-21 14:05:00|2800|2800|2809.5|2808.5|2810.5|2810|2800|2800|72623
1603289400000|2020-10-21 14:10:00|2810|2809|2803.5|2803|2810|2809.5|2803.5|2803|65128
1603289700000|2020-10-21 14:15:00|2804|2803.5|2799|2798.5|2804|2803.5|2796.5|2796|66975
1603290000000|2020-10-21 14:20:00|2799.5|2798|2797.5|2797|2802|2801.5|2797.5|2797|168864
1603290300000|2020-10-21 14:25:00|2798|2797.5|2797|2796.5|2800|2799|2794.5|2794|56780
1603290600000|2020-10-21 14:30:00|2796.5|2796|2794|2793.5|2799|2798.5|2793.5|2793|80008
1603290900000|2020-10-21 14:35:00|2794.5|2794|2803|2802|2803.5|2803|2794.5|2794|64367
1603291200000|2020-10-21 14:40:00|2803.5|2802.5|2802|2801.5|2807|2806.5|2800|2799.5|46909
1603291500000|2020-10-21 14:45:00|2802.5|2802|2796.5|2796|2803|2802.5|2796|2795|129188
1603291800000|2020-10-21 14:50:00|2796|2795.5|2787|2786.5|2796.5|2796|2787|2786|148552
1603292100000|2020-10-21 14:55:00|2786.5|2786|2785.5|2785|2789.5|2788.5|2784|2783.5|109690
1603292400000|2020-10-21 15:00:00|2785|2784.5|2785|2784|2786|2785.5|2783|2782.5|61044
1603292700000|2020-10-21 15:05:00|2784.5|2783.5|2783.5|2783|2784.5|2784|2780.5|2780|60173
1603293000000|2020-10-21 15:10:00|2783|2782.5|2777.5|2777|2783|2783|2777.5|2777|102373
1603293300000|2020-10-21 15:15:00|2777|2776.5|2780|2779|2782.5|2782|2772.5|2772|190542
1603293600000|2020-10-21 15:20:00|2779.5|2778.5|2777|2776.5|2781|2780|2775.5|2774.5|94710
1603293900000|2020-10-21 15:25:00|2776.5|2776|2777|2775.5|2778|2777|2773.5|2773|117155
1603350000000|2020-10-22 07:00:00|2795|2747.5|2739.5|2737.5|2795|2761|2734.5|2733|270173
1603350300000|2020-10-22 07:05:00|2739|2736.5|2736.5|2735.5|2745|2743.5|2730.5|2729.5|202461
1603350600000|2020-10-22 07:10:00|2736|2735|2741|2740|2743.5|2742|2732|2730|44562
1603350900000|2020-10-22 07:15:00|2740.5|2739|2740.5|2740|2748|2746.5|2736|2735|74375
1603351200000|2020-10-22 07:20:00|2741|2739.5|2730|2729|2741|2739.5|2728.5|2728|149061
1603351500000|2020-10-22 07:25:00|2730.5|2729.5|2737.5|2736.5|2738|2737|2726.5|2725.5|108102
1603351800000|2020-10-22 07:30:00|2738|2736|2735|2734|2738|2737.5|2729|2728.5|61991
1603352100000|2020-10-22 07:35:00|2735.5|2734.5|2738|2737|2742|2741.5|2734|2733|50555
1603352400000|2020-10-22 07:40:00|2737.5|2737.5|2728.5|2728|2737.5|2737.5|2727.5|2727|51103
1603352700000|2020-10-22 07:45:00|2728|2727.5|2724|2723|2728.5|2728|2719|2718.5|149842
1603353000000|2020-10-22 07:50:00|2724.5|2722.5|2725.5|2724.5|2728.5|2728|2720.5|2720|52379
1603353300000|2020-10-22 07:55:00|2726|2725|2736|2734.5|2736|2735.5|2725.5|2724.5|54902
1603353600000|2020-10-22 08:00:00|2735.5|2734|2743|2742|2744|2743.5|2734|2733|65582
1603353900000|2020-10-22 08:05:00|2743.5|2742.5|2739|2738.5|2744.5|2744|2734.5|2733.5|56746
1603354200000|2020-10-22 08:10:00|2739.5|2739|2728|2727|2740.5|2740|2727.5|2727|47374
1603354500000|2020-10-22 08:15:00|2728.5|2727.5|2726.5|2725.5|2732|2731.5|2725.5|2725|29648
1603354800000|2020-10-22 08:20:00|2727|2726|2729|2728.5|2734|2733.5|2725.5|2725|31040
1603355100000|2020-10-22 08:25:00|2729.5|2729|2738.5|2737.5|2738.5|2738|2729.5|2728.5|54887
1603355400000|2020-10-22 08:30:00|2738|2738|2735.5|2735|2741.5|2740.5|2735|2734|49736
1603355700000|2020-10-22 08:35:00|2736|2735.5|2734.5|2734|2737|2736.5|2731.5|2731|56880
1603356000000|2020-10-22 08:40:00|2735|2734.5|2741.5|2741|2743|2742.5|2734|2733.5|68333
1603356300000|2020-10-22 08:45:00|2742|2741.5|2734|2733.5|2744|2743|2733|2732|51474
1603356600000|2020-10-22 08:50:00|2734.5|2734|2737.5|2737|2741.5|2741|2734.5|2734|55921
1603356900000|2020-10-22 08:55:00|2738|2737.5|2728|2727|2741.5|2740.5|2728|2727|48346
1603357200000|2020-10-22 09:00:00|2728.5|2727.5|2724|2723.5|2729|2728.5|2724|2723.5|51199
1603357500000|2020-10-22 09:05:00|2723.5|2723|2726|2725.5|2728|2727.5|2723.5|2723|62865
1603357800000|2020-10-22 09:10:00|2725.5|2725|2722|2721.5|2728.5|2728|2721.5|2721|69024
1603358100000|2020-10-22 09:15:00|2721.5|2721|2721.5|2721|2722|2721.5|2718|2717.5|64783
1603358400000|2020-10-22 09:20:00|2722|2721.5|2716|2715|2722.5|2722|2714|2713.5|87952
1603358700000|2020-10-22 09:25:00|2715.5|2715.5|2713|2712|2716.5|2716|2712.5|2712|51107
1603359000000|2020-10-22 09:30:00|2713.5|2712.5|2712|2711.5|2717|2716.5|2711.5|2711|110292
1603359300000|2020-10-22 09:35:00|2712.5|2712|2716.5|2715.5|2723|2722.5|2712.5|2711.5|95297
1603359600000|2020-10-22 09:40:00|2716|2716|2719|2718|2723.5|2723|2716|2715.5|52663
1603359900000|2020-10-22 09:45:00|2718.5|2718.5|2718|2717.5|2722|2721|2716|2715.5|72067
1603360200000|2020-10-22 09:50:00|2718.5|2718|2722.5|2722|2724|2723.5|2718.5|2718|24750
1603360500000|2020-10-22 09:55:00|2723|2722.5|2727.5|2727|2729|2728.5|2722|2721.5|31646
1603360800000|2020-10-22 10:00:00|2728|2727.5|2729|2728|2729.5|2729|2726.5|2726|42942
1603361100000|2020-10-22 10:05:00|2729.5|2728.5|2725|2724.5|2730|2729.5|2721|2720.5|43954
1603361400000|2020-10-22 10:10:00|2724.5|2723.5|2730|2729.5|2730|2729.5|2721|2720.5|33033
1603361700000|2020-10-22 10:15:00|2730.5|2730|2740.5|2739.5|2741.5|2741|2728|2727.5|50324
1603362000000|2020-10-22 10:20:00|2741|2740|2742.5|2742|2745.5|2745|2739.5|2739|58499
1603362300000|2020-10-22 10:25:00|2743|2742.5|2741.5|2741|2744|2743.5|2737|2736|32993
1603362600000|2020-10-22 10:30:00|2742|2741.5|2739.5|2739|2746|2745.5|2736|2735|52675
1603362900000|2020-10-22 10:35:00|2739|2738.5|2745.5|2745|2749|2748|2739|2738.5|35692
1603363200000|2020-10-22 10:40:00|2745|2744.5|2748.5|2748|2750|2749.5|2744|2743.5|31462
1603363500000|2020-10-22 10:45:00|2748|2747.5|2747.5|2746.5|2754.5|2754|2746|2745.5|32859
1603363800000|2020-10-22 10:50:00|2747|2747|2747.5|2747|2751|2750|2745|2744|27218
1603364100000|2020-10-22 10:55:00|2748|2747.5|2747.5|2747|2750.5|2750|2745|2744|57461
1603364400000|2020-10-22 11:00:00|2748|2747.5|2743|2742.5|2751|2750.5|2742|2741.5|35854
1603364700000|2020-10-22 11:05:00|2742.5|2742|2745.5|2744.5|2749|2748.5|2742|2741.5|28797
1603365000000|2020-10-22 11:10:00|2746|2745|2743.5|2743|2749|2748.5|2743.5|2743|17871
1603365300000|2020-10-22 11:15:00|2744|2743.5|2749|2748.5|2750|2749.5|2741|2740.5|19300
1603365600000|2020-10-22 11:20:00|2748.5|2748|2746|2745|2751|2750|2746|2745|16314
1603365900000|2020-10-22 11:25:00|2745.5|2745.5|2743.5|2743|2746.5|2746|2742|2741.5|17331
1603366200000|2020-10-22 11:30:00|2744|2743.5|2743.5|2742.5|2746.5|2746|2742|2741.5|13189
1603366500000|2020-10-22 11:35:00|2743|2742|2741|2740.5|2744|2743|2739.5|2739|21558
1603366800000|2020-10-22 11:40:00|2741.5|2741|2738|2737|2743|2742|2737|2736.5|18787
1603367100000|2020-10-22 11:45:00|2738.5|2737.5|2744.5|2744|2745|2744.5|2738|2737.5|27492
1603367400000|2020-10-22 11:50:00|2745|2743.5|2749.5|2748.5|2749.5|2749|2743|2742.5|28589
1603367700000|2020-10-22 11:55:00|2750|2749|2743|2742.5|2750|2749|2742|2741|13890
1603368000000|2020-10-22 12:00:00|2743.5|2743|2747.5|2746.5|2748.5|2748|2743.5|2743|20516
1603368300000|2020-10-22 12:05:00|2747|2746|2744|2743.5|2748|2747.5|2742.5|2742|20518
1603368600000|2020-10-22 12:10:00|2744.5|2744|2737.5|2736.5|2744.5|2744|2736.5|2735.5|23059
1603368900000|2020-10-22 12:15:00|2738|2737|2737.5|2736.5|2740.5|2740|2736.5|2736|23522
1603369200000|2020-10-22 12:20:00|2738|2737|2733|2732.5|2738.5|2738|2731.5|2731|28005
1603369500000|2020-10-22 12:25:00|2733.5|2733|2728.5|2727.5|2734|2733.5|2728|2727|20051
1603369800000|2020-10-22 12:30:00|2729|2728|2722|2721|2734|2733|2721.5|2721|46388
1603370100000|2020-10-22 12:35:00|2721.5|2720.5|2722|2721|2723.5|2723|2719.5|2719|39836
1603370400000|2020-10-22 12:40:00|2721.5|2721.5|2728.5|2728|2729|2728|2721|2720.5|17815
1603370700000|2020-10-22 12:45:00|2728|2727.5|2723|2722.5|2729|2728.5|2722.5|2722|24964
1603371000000|2020-10-22 12:50:00|2723.5|2722|2719.5|2719|2723.5|2722.5|2719|2718.5|249096
1603371300000|2020-10-22 12:55:00|2719|2718.5|2718|2717.5|2721|2720.5|2716.5|2716|45625
1603371600000|2020-10-22 13:00:00|2717.5|2717|2722|2721.5|2722.5|2721.5|2717.5|2717|41019
1603371900000|2020-10-22 13:05:00|2721.5|2721|2721|2720.5|2726|2725.5|2721|2720.5|54657
1603372200000|2020-10-22 13:10:00|2721.5|2720|2721|2720.5|2723.5|2723|2719|2718.5|145119
1603372500000|2020-10-22 13:15:00|2721.5|2721|2717.5|2717|2721.5|2721|2717.5|2717|47732
1603372800000|2020-10-22 13:20:00|2717|2716.5|2719|2718.5|2721|2720.5|2716.5|2716|45822
1603373100000|2020-10-22 13:25:00|2719.5|2719|2722|2721.5|2724.5|2723.5|2719|2719|63851
1603373400000|2020-10-22 13:30:00|2722.5|2722|2723.5|2723|2724.5|2724|2718.5|2718|130258
1603373700000|2020-10-22 13:35:00|2724|2723.5|2724|2723|2727.5|2727|2722|2721.5|128637
1603374000000|2020-10-22 13:40:00|2723.5|2723.5|2728|2727.5|2728.5|2728|2720|2719.5|376411
1603374300000|2020-10-22 13:45:00|2728.5|2728|2722.5|2721.5|2729.5|2729|2720.5|2720|273949
1603374600000|2020-10-22 13:50:00|2722|2722|2724.5|2724|2726|2725|2721.5|2721|129061
1603374900000|2020-10-22 13:55:00|2724|2723.5|2727|2726|2733|2732.5|2723.5|2723|239233
1603375200000|2020-10-22 14:00:00|2727.5|2726.5|2730|2729.5|2733.5|2733|2726|2725.5|370164
1603375500000|2020-10-22 14:05:00|2730.5|2730|2725|2724|2733|2732|2725|2724|91936
1603375800000|2020-10-22 14:10:00|2725.5|2724.5|2725|2724|2728|2727|2723.5|2723|67564
1603376100000|2020-10-22 14:15:00|2724.5|2724.5|2726.5|2725.5|2729.5|2729|2724|2723.5|69728
1603376400000|2020-10-22 14:20:00|2725.5|2725|2718.5|2717.5|2725.5|2725|2718|2717.5|164846
1603376700000|2020-10-22 14:25:00|2719|2718|2718|2717.5|2720.5|2720|2716.5|2715.5|100567
1603377000000|2020-10-22 14:30:00|2718.5|2717|2725|2724.5|2725|2724.5|2716.5|2716|119733
1603377300000|2020-10-22 14:35:00|2724.5|2724|2724.5|2724|2728|2727.5|2722|2721.5|180694
1603377600000|2020-10-22 14:40:00|2724|2723.5|2722|2721.5|2726.5|2726|2721|2720.5|298036
1603377900000|2020-10-22 14:45:00|2722.5|2722|2731|2730|2731|2730.5|2722|2721|119666
1603378200000|2020-10-22 14:50:00|2730.5|2730.5|2742.5|2741.5|2744.5|2744|2727|2726.5|133846
1603378500000|2020-10-22 14:55:00|2742|2742|2743.5|2743|2744|2743.5|2739|2738.5|100806
1603378800000|2020-10-22 15:00:00|2743|2742.5|2751|2750|2752|2751.5|2743|2742|102144
1603379100000|2020-10-22 15:05:00|2750.5|2749.5|2751.5|2750.5|2755|2754|2748.5|2748|100760
1603379400000|2020-10-22 15:10:00|2752|2751|2761.5|2760.5|2762.5|2762|2750|2749.5|114173
1603379700000|2020-10-22 15:15:00|2762|2761|2765.5|2764.5|2767|2766.5|2760|2758.5|156656
1603380000000|2020-10-22 15:20:00|2766|2765|2761.5|2760.5|2767|2766|2761|2760|110007
1603380300000|2020-10-22 15:25:00|2761|2760|2764.5|2763|2764.5|2764|2760.5|2759.5|249401
1603436400000|2020-10-23 07:00:00|4100|2765|2777|2776|4100|2777.5|2761.5|2760|168092
1603436700000|2020-10-23 07:05:00|2777.5|2776.5|2779|2778|2784|2783|2772.5|2771|54834
1603437000000|2020-10-23 07:10:00|2779.5|2777.5|2788|2786.5|2795|2794|2778.5|2777|56609
1603437300000|2020-10-23 07:15:00|2787.5|2786|2795.5|2794.5|2796.5|2795.5|2786.5|2786|130870
1603437600000|2020-10-23 07:20:00|2796|2795|2794.5|2794|2802|2801|2794|2793|80513
1603437900000|2020-10-23 07:25:00|2795|2793.5|2804|2803|2804.5|2804|2795|2793.5|80385
1603438200000|2020-10-23 07:30:00|2804.5|2803.5|2811|2810|2813|2812.5|2803.5|2802|98341
1603438500000|2020-10-23 07:35:00|2811.5|2810.5|2810|2809|2817|2816.5|2807.5|2807|96479
1603438800000|2020-10-23 07:40:00|2809.5|2808.5|2810.5|2809.5|2812.5|2812|2806.5|2806|32658
1603439100000|2020-10-23 07:45:00|2811|2810|2818|2817|2818.5|2817.5|2808.5|2807.5|102510
1603439400000|2020-10-23 07:50:00|2818.5|2817.5|2817|2816|2819.5|2819|2814.5|2813.5|46974
1603439700000|2020-10-23 07:55:00|2816.5|2816.5|2818|2817|2820|2819|2816|2815.5|41802
1603440000000|2020-10-23 08:00:00|2818.5|2817.5|2822|2821|2822.5|2822|2814|2813|53040
1603440300000|2020-10-23 08:05:00|2822.5|2821.5|2821|2820|2827|2826.5|2820|2819.5|127519
1603440600000|2020-10-23 08:10:00|2821.5|2820.5|2824.5|2823.5|2829.5|2829|2821|2820.5|85114
1603440900000|2020-10-23 08:15:00|2825|2824|2825|2824|2829|2828|2822|2821|108044
1603441200000|2020-10-23 08:20:00|2824.5|2823.5|2821|2820|2824.5|2824|2817|2816.5|66743
1603441500000|2020-10-23 08:25:00|2821.5|2820.5|2812|2811|2822.5|2821.5|2811|2810.5|118958
1603441800000|2020-10-23 08:30:00|2812.5|2811.5|2810|2809.5|2813|2812.5|2805.5|2805|71825
1603442100000|2020-10-23 08:35:00|2810.5|2810|2816.5|2815|2820|2819|2810.5|2810|54584
1603442400000|2020-10-23 08:40:00|2816|2815.5|2814|2813|2817.5|2817|2811|2810.5|42285
1603442700000|2020-10-23 08:45:00|2813|2812.5|2813.5|2812.5|2815|2814|2811.5|2811|39919
1603443000000|2020-10-23 08:50:00|2814|2813|2814.5|2813.5|2817|2816|2809.5|2809|52631
1603443300000|2020-10-23 08:55:00|2814|2814|2811.5|2811|2814.5|2814|2809|2808|48259
1603443600000|2020-10-23 09:00:00|2811|2810.5|2812|2811|2813|2812.5|2809|2808.5|42519
1603443900000|2020-10-23 09:05:00|2812.5|2811.5|2807.5|2807|2814|2813.5|2806.5|2806|38292
1603444200000|2020-10-23 09:10:00|2808|2807.5|2814|2813|2814|2813.5|2808|2807.5|35808
1603444500000|2020-10-23 09:15:00|2814.5|2813.5|2819.5|2818.5|2820|2819|2811.5|2811|49731
1603444800000|2020-10-23 09:20:00|2820|2819|2823.5|2823|2826|2825.5|2819.5|2819|327791
1603445100000|2020-10-23 09:25:00|2823|2822.5|2824.5|2824|2825|2824.5|2820|2819|53076
1603445400000|2020-10-23 09:30:00|2824|2823.5|2820.5|2820|2825.5|2825|2820.5|2820|35079
1603445700000|2020-10-23 09:35:00|2821|2820.5|2815|2814.5|2822|2821.5|2815|2814.5|36753
1603446000000|2020-10-23 09:40:00|2815.5|2815|2813.5|2813|2817|2816.5|2811.5|2810.5|54972
1603446300000|2020-10-23 09:45:00|2814|2813.5|2817|2816.5|2818|2817|2811.5|2810.5|66279
1603446600000|2020-10-23 09:50:00|2816.5|2816|2816|2815.5|2822.5|2822|2815|2814.5|81152
1603446900000|2020-10-23 09:55:00|2815.5|2815|2813|2812.5|2817|2816.5|2812.5|2812|73543
1603447200000|2020-10-23 10:00:00|2813.5|2813|2819|2818.5|2820.5|2820|2813.5|2812.5|45432
1603447500000|2020-10-23 10:05:00|2819.5|2819|2822|2821.5|2823|2822.5|2818.5|2818|44053
1603447800000|2020-10-23 10:10:00|2821.5|2821|2823.5|2823|2825|2824.5|2821|2820.5|50309
1603448100000|2020-10-23 10:15:00|2823|2822.5|2821|2820.5|2825|2824|2819.5|2819|31225
1603448400000|2020-10-23 10:20:00|2820.5|2820|2817|2816.5|2825.5|2825|2816.5|2815.5|84160
1603448700000|2020-10-23 10:25:00|2816.5|2816|2813.5|2813|2816.5|2816|2811.5|2810.5|15438
1603449000000|2020-10-23 10:30:00|2813|2812.5|2819.5|2819|2819.5|2819|2812.5|2812|22052
1603449300000|2020-10-23 10:35:00|2820|2819.5|2822.5|2822|2824|2823.5|2819|2818.5|28819
1603449600000|2020-10-23 10:40:00|2823|2821.5|2823.5|2823|2824|2823.5|2820.5|2820|30865
1603449900000|2020-10-23 10:45:00|2823|2822.5|2824.5|2823.5|2824.5|2824|2822|2821.5|178409
1603450200000|2020-10-23 10:50:00|2825|2824|2828|2827.5|2829|2828.5|2823.5|2823|62572
1603450500000|2020-10-23 10:55:00|2828.5|2828|2817|2816.5|2829.5|2829|2817|2816.5|128570
1603450800000|2020-10-23 11:00:00|2816.5|2816|2819|2818.5|2820|2819.5|2812.5|2812|85579
1603451100000|2020-10-23 11:05:00|2819.5|2819|2825|2824.5|2828|2827.5|2819|2818.5|46313
1603451400000|2020-10-23 11:10:00|2825.5|2825|2826|2825.5|2829|2828|2823.5|2822.5|86061
1603451700000|2020-10-23 11:15:00|2826.5|2826|2826|2825.5|2828|2827.5|2824|2823.5|61846
1603452000000|2020-10-23 11:20:00|2825.5|2825|2828.5|2827.5|2828.5|2827.5|2823|2822.5|43546
1603452300000|2020-10-23 11:25:00|2828|2827|2826|2825|2829.5|2829|2825|2824.5|36653
1603452600000|2020-10-23 11:30:00|2825.5|2824.5|2829|2828.5|2833|2832.5|2825.5|2824.5|183180
1603452900000|2020-10-23 11:35:00|2829.5|2829|2835.5|2835|2835.5|2835|2829.5|2829|68653
1603453200000|2020-10-23 11:40:00|2835|2834|2835.5|2835|2835.5|2835|2831|2830.5|52665
1603453500000|2020-10-23 11:45:00|2836|2835.5|2830.5|2830|2836|2835.5|2830.5|2830|16978
1603453800000|2020-10-23 11:50:00|2830|2829.5|2834|2833|2835|2834.5|2828|2827.5|25025
1603454100000|2020-10-23 11:55:00|2833.5|2833.5|2831.5|2831|2834.5|2834|2830.5|2830|41026
1603454400000|2020-10-23 12:00:00|2832|2831.5|2829.5|2829|2833|2832.5|2828.5|2828|28503
1603454700000|2020-10-23 12:05:00|2829|2828.5|2830|2829|2830.5|2830|2828|2827.5|17296
1603455000000|2020-10-23 12:10:00|2829.5|2828.5|2824.5|2823.5|2830.5|2830|2824|2823.5|19264
1603455300000|2020-10-23 12:15:00|2824|2824|2832|2831.5|2832|2831.5|2824|2823.5|23423
1603455600000|2020-10-23 12:20:00|2832.5|2832|2830.5|2830|2833|2832.5|2830|2829.5|31468
1603455900000|2020-10-23 12:25:00|2831|2830.5|2831.5|2831|2832|2831.5|2829.5|2829|74074
1603456200000|2020-10-23 12:30:00|2831|2830.5|2835|2834.5|2835|2834.5|2831|2830.5|25312
1603456500000|2020-10-23 12:35:00|2835.5|2835|2835|2834.5|2837.5|2837|2833.5|2833|64788
1603456800000|2020-10-23 12:40:00|2834.5|2834|2836.5|2835.5|2839.5|2839|2834.5|2834|37049
1603457100000|2020-10-23 12:45:00|2836|2835|2832|2831|2836.5|2836|2831.5|2831|14570
1603457400000|2020-10-23 12:50:00|2831.5|2831.5|2835|2834.5|2838.5|2838|2831.5|2831|127378
1603457700000|2020-10-23 12:55:00|2834.5|2834|2835.5|2835|2838.5|2838|2834|2833.5|57863
1603458000000|2020-10-23 13:00:00|2835|2834.5|2839.5|2839|2839.5|2839|2834|2833.5|30972
1603458300000|2020-10-23 13:05:00|2840|2839.5|2832.5|2832|2840|2839.5|2832|2831|23018
1603458600000|2020-10-23 13:10:00|2833|2832.5|2829|2828.5|2833.5|2833|2828.5|2828|18845
1603458900000|2020-10-23 13:15:00|2828.5|2828|2827.5|2827|2830.5|2830|2826.5|2825.5|43808
1603459200000|2020-10-23 13:20:00|2827|2826.5|2826|2825.5|2829|2828.5|2824.5|2824|41614
1603459500000|2020-10-23 13:25:00|2825.5|2825|2831|2830.5|2831|2830.5|2823.5|2823|62352
1603459800000|2020-10-23 13:30:00|2831.5|2831|2830|2829.5|2835|2834.5|2823.5|2823|136948
1603460100000|2020-10-23 13:35:00|2829.5|2829|2832|2831.5|2832.5|2832|2825|2824.5|72259
1603460400000|2020-10-23 13:40:00|2832.5|2832|2828.5|2828|2835|2834.5|2828|2827.5|71316
1603460700000|2020-10-23 13:45:00|2828|2827.5|2826|2825.5|2834|2833.5|2825.5|2825|88406
1603461000000|2020-10-23 13:50:00|2825.5|2825|2834.5|2834|2835|2834.5|2825|2824.5|82588
1603461300000|2020-10-23 13:55:00|2834|2833.5|2830.5|2829.5|2835|2834.5|2827|2826.5|73395
1603461600000|2020-10-23 14:00:00|2830|2829|2829.5|2829|2832|2831.5|2828|2827|63704
1603461900000|2020-10-23 14:05:00|2829|2828.5|2823.5|2823|2831|2830.5|2823|2822|168778
1603462200000|2020-10-23 14:10:00|2823|2822.5|2824.5|2824|2829|2828.5|2821.5|2821|68331
1603462500000|2020-10-23 14:15:00|2824|2823.5|2815|2814.5|2824.5|2823.5|2815|2814.5|62967
1603462800000|2020-10-23 14:20:00|2815.5|2815|2813|2812.5|2816|2815.5|2808.5|2808|82978
1603463100000|2020-10-23 14:25:00|2813.5|2813|2815.5|2815|2818.5|2818|2811.5|2811|126922
1603463400000|2020-10-23 14:30:00|2815|2814.5|2819.5|2818.5|2819.5|2819|2814.5|2814|66767
1603463700000|2020-10-23 14:35:00|2819|2819|2823.5|2823|2824.5|2824|2815.5|2815|72946
1603464000000|2020-10-23 14:40:00|2824|2823.5|2819.5|2819|2827|2826|2817|2816.5|56803
1603464300000|2020-10-23 14:45:00|2819|2818.5|2815.5|2815|2821.5|2821|2815|2814.5|64051
1603464600000|2020-10-23 14:50:00|2816|2815.5|2809|2808.5|2817|2816.5|2808.5|2808|75244
1603464900000|2020-10-23 14:55:00|2808.5|2808|2806|2805.5|2809|2808.5|2804|2803|76202
1603465200000|2020-10-23 15:00:00|2805.5|2805|2806|2805.5|2808|2807.5|2803.5|2803|101745
1603465500000|2020-10-23 15:05:00|2806.5|2806|2805|2804.5|2807|2806.5|2802.5|2802|83700
1603465800000|2020-10-23 15:10:00|2805.5|2805|2806.5|2806|2807|2806.5|2801.5|2801|69578
1603466100000|2020-10-23 15:15:00|2806|2805.5|2801|2800.5|2807|2806.5|2800.5|2800|81481
1603466400000|2020-10-23 15:20:00|2800.5|2800|2793.5|2792.5|2801|2800.5|2792.5|2792|93840
1603466700000|2020-10-23 15:25:00|2793|2793|2806.5|2805.5|2807.5|2806|2793|2792.5|91366
1603699200000|2020-10-26 08:00:00|2936.5|2664|2737.5|2736|2936.5|2746|2731.5|2664|103025
1603699500000|2020-10-26 08:05:00|2738|2736.5|2753.5|2752.5|2754.5|2753|2727|2725|132293
1603699800000|2020-10-26 08:10:00|2754.5|2753|2757|2755.5|2758|2757|2749|2748|158147
1603700100000|2020-10-26 08:15:00|2757.5|2756|2768|2767|2768|2767|2757.5|2756|54516
1603700400000|2020-10-26 08:20:00|2767.5|2766.5|2752.5|2751.5|2768.5|2768|2751|2750|79651
1603700700000|2020-10-26 08:25:00|2753|2752|2758.5|2757.5|2765.5|2764.5|2751.5|2751|88537
1603701000000|2020-10-26 08:30:00|2758|2757|2757.5|2756|2763|2762|2754.5|2753|69852
1603701300000|2020-10-26 08:35:00|2758|2755.5|2761|2760|2765.5|2764.5|2756|2755.5|42338
1603701600000|2020-10-26 08:40:00|2761.5|2760.5|2762|2761|2763.5|2762.5|2756|2755.5|31389
1603701900000|2020-10-26 08:45:00|2761.5|2760.5|2762.5|2762|2765|2764.5|2758.5|2757.5|77352
1603702200000|2020-10-26 08:50:00|2762|2761.5|2769|2768.5|2769|2768.5|2759|2758.5|44630
1603702500000|2020-10-26 08:55:00|2768.5|2768|2767.5|2766.5|2775|2774|2767|2766|45626
1603702800000|2020-10-26 09:00:00|2767|2766|2764.5|2764|2767|2766|2759.5|2759|77299
1603703100000|2020-10-26 09:05:00|2764|2763.5|2771.5|2770.5|2772|2771.5|2764|2763.5|70680
1603703400000|2020-10-26 09:10:00|2771|2771|2773.5|2772.5|2776|2775|2770.5|2770|61498
1603703700000|2020-10-26 09:15:00|2773|2773|2777.5|2777|2779|2778|2772|2771.5|54706
1603704000000|2020-10-26 09:20:00|2778|2777.5|2774|2773.5|2781|2780.5|2772.5|2771.5|51014
1603704300000|2020-10-26 09:25:00|2774.5|2774|2778|2777|2780|2779.5|2773|2772|117155
1603704600000|2020-10-26 09:30:00|2777.5|2777.5|2778.5|2778|2782|2781.5|2774|2773.5|77198
1603704900000|2020-10-26 09:35:00|2778|2777.5|2776|2775.5|2782|2781|2774|2773.5|67536
1603705200000|2020-10-26 09:40:00|2776.5|2776|2776|2775|2780|2779.5|2775|2774|27976
1603705500000|2020-10-26 09:45:00|2775.5|2774.5|2767|2766|2776|2775|2766|2765|43247
1603705800000|2020-10-26 09:50:00|2766.5|2765.5|2768|2767.5|2768|2767.5|2759.5|2759|63986
1603706100000|2020-10-26 09:55:00|2767.5|2767|2765|2764|2770|2769.5|2764.5|2764|35873
1603706400000|2020-10-26 10:00:00|2764.5|2763.5|2762.5|2761.5|2767|2766.5|2761.5|2761|56625
1603706700000|2020-10-26 10:05:00|2763|2762|2767.5|2767|2771|2770.5|2762.5|2762|39900
1603707000000|2020-10-26 10:10:00|2767|2766.5|2779|2778.5|2779|2778.5|2766.5|2765.5|37648
1603707300000|2020-10-26 10:15:00|2778.5|2778|2775|2774|2781|2780|2773.5|2772|28201
1603707600000|2020-10-26 10:20:00|2774.5|2773.5|2776.5|2775.5|2780.5|2780|2773.5|2773|27379
1603707900000|2020-10-26 10:25:00|2776|2775|2780.5|2779.5|2780.5|2780|2775.5|2775|33557
1603708200000|2020-10-26 10:30:00|2780|2779|2771.5|2771|2780|2779.5|2770|2769|24638
1603708500000|2020-10-26 10:35:00|2772|2771.5|2772|2771.5|2776|2775.5|2770.5|2770|26708
1603708800000|2020-10-26 10:40:00|2771.5|2771|2765.5|2764.5|2772.5|2771.5|2765|2764.5|41692
1603709100000|2020-10-26 10:45:00|2765|2765|2764.5|2763.5|2766|2765|2761.5|2761|27596
1603709400000|2020-10-26 10:50:00|2764|2764|2768|2766.5|2769.5|2769|2764|2763|28121
1603709700000|2020-10-26 10:55:00|2767.5|2766|2770.5|2770|2771.5|2771|2766|2765.5|18861
1603710000000|2020-10-26 11:00:00|2771.5|2769.5|2773|2772.5|2774|2773.5|2770|2769|38931
1603710300000|2020-10-26 11:05:00|2772.5|2772|2770.5|2770|2774|2773.5|2769.5|2769|32999
1603710600000|2020-10-26 11:10:00|2771|2769.5|2770.5|2769.5|2773.5|2773|2770|2769.5|17533
1603710900000|2020-10-26 11:15:00|2771|2770|2770.5|2770|2774.5|2774|2769|2768.5|17949
1603711200000|2020-10-26 11:20:00|2771|2770.5|2767.5|2767|2773|2772.5|2766|2765.5|22908
1603711500000|2020-10-26 11:25:00|2767|2766.5|2763|2762|2769|2768|2762.5|2762|26473
1603711800000|2020-10-26 11:30:00|2763.5|2762.5|2765|2764.5|2765.5|2765|2762|2761.5|42618
1603712100000|2020-10-26 11:35:00|2764.5|2764|2763|2762|2764.5|2764|2761.5|2761|21659
1603712400000|2020-10-26 11:40:00|2763.5|2762.5|2759|2758.5|2765.5|2765|2759|2758|35621
1603712700000|2020-10-26 11:45:00|2759.5|2759|2759.5|2758.5|2761.5|2761|2757.5|2757|30113
1603713000000|2020-10-26 11:50:00|2760|2759|2755.5|2755|2760.5|2760|2755.5|2755|34773
1603713300000|2020-10-26 11:55:00|2756|2755.5|2748.5|2747.5|2756|2755.5|2748|2747.5|55469
1603713600000|2020-10-26 12:00:00|2748|2747|2748|2747|2751|2750.5|2747|2746.5|59084
1603713900000|2020-10-26 12:05:00|2747.5|2746.5|2747.5|2747|2749.5|2749|2746.5|2746|31655
1603714200000|2020-10-26 12:10:00|2747|2746.5|2749|2748.5|2749.5|2748.5|2746|2745|48867
1603714500000|2020-10-26 12:15:00|2748.5|2748|2751|2750.5|2752|2751.5|2747.5|2747|48749
1603714800000|2020-10-26 12:20:00|2750.5|2750|2748|2747.5|2752|2751|2747.5|2747|38300
1603715100000|2020-10-26 12:25:00|2747.5|2747|2747|2746|2750|2749|2745|2744.5|47561
1603715400000|2020-10-26 12:30:00|2747.5|2746.5|2748|2747.5|2751.5|2751|2747|2746|52483
1603715700000|2020-10-26 12:35:00|2747.5|2747|2744|2743|2748|2747.5|2742|2741.5|48138
1603716000000|2020-10-26 12:40:00|2743.5|2742.5|2738|2737.5|2744|2743.5|2737|2736.5|37741
1603716300000|2020-10-26 12:45:00|2738.5|2738|2735|2734.5|2739.5|2738.5|2734|2733.5|67938
1603716600000|2020-10-26 12:50:00|2735.5|2735|2734.5|2734|2736.5|2736|2733|2732.5|45584
1603716900000|2020-10-26 12:55:00|2735|2734.5|2737|2736.5|2738|2737|2733|2732.5|53249
1603717200000|2020-10-26 13:00:00|2736.5|2736|2742.5|2741.5|2742.5|2742|2735.5|2735|55961
1603717500000|2020-10-26 13:05:00|2742|2741|2746.5|2746|2747|2746.5|2742|2741|33657
1603717800000|2020-10-26 13:10:00|2746|2745.5|2745|2744.5|2746.5|2746|2743|2742.5|32465
1603718100000|2020-10-26 13:15:00|2745.5|2744|2744.5|2743|2748|2747.5|2743.5|2743|30853
1603718400000|2020-10-26 13:20:00|2744|2743.5|2744.5|2743.5|2745|2744.5|2742.5|2742|16148
1603718700000|2020-10-26 13:25:00|2744|2743|2744.5|2744|2746|2745.5|2742.5|2742|126525
1603719000000|2020-10-26 13:30:00|2744|2743.5|2739.5|2738.5|2749|2748.5|2738|2737.5|142149
1603719300000|2020-10-26 13:35:00|2739|2738|2735|2734.5|2739|2738|2732|2731.5|55472
1603719600000|2020-10-26 13:40:00|2735.5|2735|2731|2730.5|2736|2735.5|2729|2728.5|56822
1603719900000|2020-10-26 13:45:00|2731.5|2730|2731|2730.5|2736|2735|2728|2727.5|58361
1603720200000|2020-10-26 13:50:00|2731.5|2731|2736.5|2736|2739.5|2739|2729|2728.5|48536
1603720500000|2020-10-26 13:55:00|2736|2735.5|2739|2738|2739|2738.5|2735|2734.5|35149
1603720800000|2020-10-26 14:00:00|2738.5|2737.5|2742.5|2742|2742.5|2742|2735|2734|57771
1603721100000|2020-10-26 14:05:00|2743|2742.5|2741.5|2740.5|2746.5|2746|2739|2738.5|137422
1603721400000|2020-10-26 14:10:00|2742|2740|2742.5|2742|2742.5|2742|2736.5|2736|35860
1603721700000|2020-10-26 14:15:00|2742|2741.5|2743|2742.5|2746|2745.5|2741|2740.5|46269
1603722000000|2020-10-26 14:20:00|2742.5|2742|2741.5|2741|2744.5|2744|2738.5|2738|110427
1603722300000|2020-10-26 14:25:00|2741|2740.5|2736.5|2736|2741.5|2741|2734.5|2734|74859
1603722600000|2020-10-26 14:30:00|2737|2735.5|2732.5|2732|2737.5|2737|2729|2728.5|120905
1603722900000|2020-10-26 14:35:00|2733|2731.5|2734.5|2734|2736.5|2735.5|2730|2729.5|101433
1603723200000|2020-10-26 14:40:00|2734|2733.5|2736.5|2736|2739|2738.5|2731.5|2731|87459
1603723500000|2020-10-26 14:45:00|2736|2735.5|2729|2728|2738.5|2738|2726.5|2726|193985
1603723800000|2020-10-26 14:50:00|2729.5|2728.5|2727|2726.5|2729.5|2729|2723.5|2723|108389
1603724100000|2020-10-26 14:55:00|2727.5|2727|2726|2725.5|2728|2727.5|2723.5|2723|92214
1603724400000|2020-10-26 15:00:00|2726.5|2726|2721|2720.5|2728|2727.5|2719|2718.5|241872
1603724700000|2020-10-26 15:05:00|2720.5|2720|2710|2709|2722|2721.5|2708|2707|173306
1603725000000|2020-10-26 15:10:00|2709.5|2708.5|2714.5|2713.5|2719|2718.5|2709|2708.5|119401
1603725300000|2020-10-26 15:15:00|2714|2713|2711.5|2710.5|2716|2715.5|2708.5|2708|77977
1603725600000|2020-10-26 15:20:00|2711|2711|2718.5|2717.5|2720|2719.5|2709.5|2709|123912
1603725900000|2020-10-26 15:25:00|2718|2717|2723.5|2722.5|2726|2725.5|2717|2716.5|96549
1603726200000|2020-10-26 15:30:00|2723|2722|2713.5|2712.5|2723|2722|2712.5|2712|132091
1603726500000|2020-10-26 15:35:00|2713|2713|2722|2721.5|2724.5|2723.5|2713|2713|81463
1603726800000|2020-10-26 15:40:00|2721.5|2721|2722|2721.5|2722|2721.5|2715.5|2715|85972
1603727100000|2020-10-26 15:45:00|2722.5|2722.5|2720|2719|2723.5|2723|2718|2717.5|71974
1603727400000|2020-10-26 15:50:00|2720.5|2719.5|2712.5|2711.5|2720.5|2720|2712|2711.5|135081
1603727700000|2020-10-26 15:55:00|2712|2712|2714|2713.5|2717.5|2716.5|2711|2710.5|78329
1603728000000|2020-10-26 16:00:00|2713.5|2713|2717.5|2717|2719.5|2718.5|2711.5|2711|89855
1603728300000|2020-10-26 16:05:00|2717|2716.5|2712.5|2711.5|2718|2717.5|2711.5|2711|78918
1603728600000|2020-10-26 16:10:00|2712|2711|2712.5|2711.5|2713|2712.5|2709.5|2709|86555
1603728900000|2020-10-26 16:15:00|2712|2712|2716|2715.5|2717.5|2716.5|2711|2710.5|83319
1603729200000|2020-10-26 16:20:00|2715.5|2715|2712|2711.5|2716|2715.5|2710.5|2710|137335
1603729500000|2020-10-26 16:25:00|2711.5|2711|2709.5|2708.5|2712|2711.5|2706.5|2706|127279
1603785600000|2020-10-27 08:00:00|2941|2538.5|2703.5|2703|2941|2712.5|2703|2538.5|115183
1603785900000|2020-10-27 08:05:00|2703|2702.5|2708|2707|2716|2715|2696|2695|226226
1603786200000|2020-10-27 08:10:00|2707.5|2706.5|2699|2698|2710.5|2708.5|2696|2695|87842
1603786500000|2020-10-27 08:15:00|2699.5|2698.5|2706|2705|2706.5|2705.5|2694.5|2693.5|127142
1603786800000|2020-10-27 08:20:00|2705.5|2704.5|2698|2697.5|2706|2705|2693|2692|105723
1603787100000|2020-10-27 08:25:00|2698.5|2698|2697.5|2696.5|2700|2698.5|2691.5|2691|69262
1603787400000|2020-10-27 08:30:00|2697|2697|2696.5|2695.5|2703.5|2702.5|2694.5|2694|59027
1603787700000|2020-10-27 08:35:00|2696|2695|2687.5|2687|2697|2696|2687|2686|98692
1603788000000|2020-10-27 08:40:00|2688|2687.5|2693|2692|2695.5|2694.5|2686.5|2686|93515
1603788300000|2020-10-27 08:45:00|2693.5|2692.5|2699.5|2699|2701|2700.5|2691|2690|69697
1603788600000|2020-10-27 08:50:00|2700|2698.5|2694.5|2693.5|2700.5|2699.5|2694|2693|49377
1603788900000|2020-10-27 08:55:00|2694|2694|2695|2694|2699|2698.5|2693|2692.5|50924
1603789200000|2020-10-27 09:00:00|2694.5|2693.5|2689.5|2688.5|2694.5|2693.5|2686|2685.5|64606
1603789500000|2020-10-27 09:05:00|2690|2689|2666|2665|2690|2689|2665|2664.5|206183
1603789800000|2020-10-27 09:10:00|2666.5|2665.5|2668|2667|2670|2669|2663|2662.5|113400
1603790100000|2020-10-27 09:15:00|2667.5|2667.5|2661.5|2661|2668|2667.5|2660.5|2660|92502
1603790400000|2020-10-27 09:20:00|2661|2660.5|2665|2664.5|2667.5|2667|2659|2658|112805
1603790700000|2020-10-27 09:25:00|2665.5|2665|2674.5|2673.5|2680|2679|2665.5|2665|128779
1603791000000|2020-10-27 09:30:00|2675|2674|2668.5|2667.5|2675.5|2674.5|2668|2667|41081
1603791300000|2020-10-27 09:35:00|2669|2668|2665|2664|2670.5|2669.5|2662.5|2662|132040
1603791600000|2020-10-27 09:40:00|2664.5|2664.5|2661|2660|2664.5|2664.5|2656.5|2655.5|193245
1603791900000|2020-10-27 09:45:00|2661.5|2660.5|2662.5|2662|2663.5|2663|2659.5|2659|76562
1603792200000|2020-10-27 09:50:00|2663|2662.5|2660.5|2660|2663.5|2663|2658|2657.5|234115
1603792500000|2020-10-27 09:55:00|2660|2659.5|2662.5|2662|2663|2662.5|2657|2656.5|259766
1603792800000|2020-10-27 10:00:00|2663|2662.5|2665.5|2665|2665.5|2665|2661|2660.5|294962
1603793100000|2020-10-27 10:05:00|2666|2664.5|2664|2663.5|2668.5|2668|2662.5|2662|97714
1603793400000|2020-10-27 10:10:00|2664.5|2663|2664|2663.5|2666.5|2666|2662.5|2662|149352
1603793700000|2020-10-27 10:15:00|2663.5|2663|2667.5|2666.5|2667.5|2667|2662.5|2662|148368
1603794000000|2020-10-27 10:20:00|2667|2666|2666|2665.5|2671.5|2671|2664|2663.5|49299
1603794300000|2020-10-27 10:25:00|2665.5|2665|2666|2665.5|2670.5|2670|2665.5|2665|58018
1603794600000|2020-10-27 10:30:00|2665.5|2665|2671.5|2670.5|2672.5|2672|2665.5|2665|33639
1603794900000|2020-10-27 10:35:00|2671|2671|2664|2663.5|2671.5|2671|2664|2663.5|61622
1603795200000|2020-10-27 10:40:00|2664.5|2663|2666.5|2666|2670|2669|2663|2662.5|30254
1603795500000|2020-10-27 10:45:00|2666|2665.5|2665.5|2665|2667|2666.5|2661|2660.5|56030
1603795800000|2020-10-27 10:50:00|2665|2664.5|2668|2667.5|2670.5|2670|2664.5|2664|39896
1603796100000|2020-10-27 10:55:00|2667.5|2667|2673.5|2673|2675.5|2674.5|2666.5|2666|150579
1603796400000|2020-10-27 11:00:00|2674|2673.5|2669.5|2668.5|2675|2674|2668.5|2667.5|64304
1603796700000|2020-10-27 11:05:00|2669|2669|2669.5|2669|2671.5|2671|2669|2668.5|25521
1603797000000|2020-10-27 11:10:00|2670|2669.5|2668|2667|2672.5|2671.5|2666.5|2666|59431
1603797300000|2020-10-27 11:15:00|2668.5|2667.5|2669.5|2668.5|2670|2669|2665.5|2664.5|33577
1603797600000|2020-10-27 11:20:00|2669|2669|2663|2662.5|2669|2669|2663|2662.5|56793
1603797900000|2020-10-27 11:25:00|2663.5|2663|2664.5|2664|2667|2666.5|2662.5|2662|41809
1603798200000|2020-10-27 11:30:00|2664|2663.5|2664.5|2663.5|2667.5|2667|2663|2662.5|53221
1603798500000|2020-10-27 11:35:00|2665|2664|2661.5|2661|2667|2666.5|2661.5|2661|72577
1603798800000|2020-10-27 11:40:00|2662|2661.5|2661|2660.5|2662|2661.5|2660.5|2660|37276
1603799100000|2020-10-27 11:45:00|2661.5|2661|2659.5|2659|2663|2662.5|2659|2658.5|87883
1603799400000|2020-10-27 11:50:00|2660|2659.5|2656|2655|2660.5|2660|2653.5|2653|60837
1603799700000|2020-10-27 11:55:00|2655.5|2655.5|2655|2654|2657.5|2657|2653.5|2653|43454
1603800000000|2020-10-27 12:00:00|2655.5|2654.5|2652|2651|2656|2655.5|2649.5|2649|104997
1603800300000|2020-10-27 12:05:00|2651.5|2651.5|2649.5|2649|2652|2651.5|2647.5|2647|46029
1603800600000|2020-10-27 12:10:00|2649|2648.5|2648|2647.5|2649.5|2649|2647|2646|30841
1603800900000|2020-10-27 12:15:00|2647.5|2647|2650|2649.5|2651.5|2650.5|2647.5|2647|42624
1603801200000|2020-10-27 12:20:00|2649.5|2649|2649|2648.5|2651.5|2651|2649|2648|28211
1603801500000|2020-10-27 12:25:00|2648.5|2648|2651|2650.5|2651|2650.5|2647.5|2647|34162
1603801800000|2020-10-27 12:30:00|2651.5|2651|2649.5|2649|2652.5|2652|2649|2648.5|52070
1603802100000|2020-10-27 12:35:00|2650|2649.5|2650|2649|2652.5|2652|2648|2647|35648
1603802400000|2020-10-27 12:40:00|2649.5|2649.5|2646.5|2646|2650|2649.5|2646|2645.5|36208
1603802700000|2020-10-27 12:45:00|2646|2645.5|2646|2645.5|2650|2649.5|2645|2644.5|44267
1603803000000|2020-10-27 12:50:00|2645.5|2645|2638.5|2638|2646|2645.5|2638.5|2638|61663
1603803300000|2020-10-27 12:55:00|2639|2638.5|2639.5|2639|2642.5|2641.5|2636.5|2636|37514
1603803600000|2020-10-27 13:00:00|2640|2639.5|2637|2636.5|2640.5|2640|2636|2635|60585
1603803900000|2020-10-27 13:05:00|2637.5|2637|2639|2638|2640.5|2639.5|2634.5|2634|47565
1603804200000|2020-10-27 13:10:00|2638.5|2638.5|2639.5|2639|2641|2640.5|2638.5|2638|41842
1603804500000|2020-10-27 13:15:00|2639|2638.5|2633.5|2633|2641|2640.5|2630.5|2630|41086
1603804800000|2020-10-27 13:20:00|2634|2633.5|2639.5|2639|2639.5|2639|2633|2632|57232
1603805100000|2020-10-27 13:25:00|2640|2639.5|2636|2635|2640|2639.5|2635|2634|46255
1603805400000|2020-10-27 13:30:00|2636.5|2636|2627.5|2627|2639.5|2639|2627|2626.5|158629
1603805700000|2020-10-27 13:35:00|2628|2626.5|2623.5|2622.5|2631.5|2631|2622|2621.5|275662
1603806000000|2020-10-27 13:40:00|2623|2622|2617.5|2617|2623|2622.5|2614|2613.5|197241
1603806300000|2020-10-27 13:45:00|2617|2616.5|2614.5|2613.5|2622|2621|2613.5|2613|156195
1603806600000|2020-10-27 13:50:00|2614|2614|2621.5|2620.5|2621.5|2621|2612|2611|167685
1603806900000|2020-10-27 13:55:00|2621|2620|2623.5|2622.5|2626|2625.5|2619|2618|152975
1603807200000|2020-10-27 14:00:00|2624|2623|2620|2619|2625|2624.5|2619.5|2619|155381
1603807500000|2020-10-27 14:05:00|2619.5|2619.5|2619|2618|2625.5|2625|2618.5|2618|102173
1603807800000|2020-10-27 14:10:00|2619.5|2618.5|2615.5|2615|2620.5|2620|2615|2614.5|108736
1603808100000|2020-10-27 14:15:00|2616|2615.5|2610|2609.5|2616.5|2616|2610|2609.5|132681
1603808400000|2020-10-27 14:20:00|2610.5|2609|2608|2607.5|2610.5|2610|2606|2605.5|133810
1603808700000|2020-10-27 14:25:00|2608.5|2608|2609|2608.5|2611.5|2611|2606.5|2606|107660
1603809000000|2020-10-27 14:30:00|2609.5|2609|2610.5|2610|2611.5|2611|2607.5|2607|196973
1603809300000|2020-10-27 14:35:00|2611|2610.5|2608|2607|2611|2610.5|2607|2606.5|100883
1603809600000|2020-10-27 14:40:00|2607.5|2607.5|2610.5|2609.5|2611|2610|2605.5|2605|97738
1603809900000|2020-10-27 14:45:00|2610|2609|2616|2615.5|2617.5|2617|2606.5|2606|115559
1603810200000|2020-10-27 14:50:00|2616.5|2616|2613.5|2613|2619|2618.5|2609.5|2609|132706
1603810500000|2020-10-27 14:55:00|2614|2613.5|2606.5|2606|2614.5|2614|2606|2605.5|146112
1603810800000|2020-10-27 15:00:00|2607|2606.5|2607.5|2607|2610|2609.5|2604.5|2604|242851
1603811100000|2020-10-27 15:05:00|2608|2607.5|2606|2605.5|2608|2607.5|2604|2603.5|123078
1603811400000|2020-10-27 15:10:00|2605.5|2605|2609.5|2609|2612.5|2612|2605|2604.5|75104
1603811700000|2020-10-27 15:15:00|2609|2608.5|2602|2601|2611|2610.5|2601.5|2601|133149
1603812000000|2020-10-27 15:20:00|2601.5|2601.5|2603|2602.5|2605.5|2605|2600.5|2600|725375
1603812300000|2020-10-27 15:25:00|2602.5|2602|2602.5|2601.5|2608.5|2608|2601|2600|91817
1603812600000|2020-10-27 15:30:00|2603|2602|2603.5|2603|2604.5|2604|2600.5|2600|127726
1603812900000|2020-10-27 15:35:00|2604|2603.5|2610|2609.5|2610.5|2610|2602.5|2602|87916
1603813200000|2020-10-27 15:40:00|2610.5|2610|2613.5|2613|2614|2613.5|2608.5|2608|91215
1603813500000|2020-10-27 15:45:00|2614|2613.5|2618.5|2617.5|2619|2618.5|2614|2613.5|103061
1603813800000|2020-10-27 15:50:00|2618|2617|2618|2617|2619|2618.5|2613.5|2613|92912
1603814100000|2020-10-27 15:55:00|2617.5|2616.5|2626|2625.5|2626.5|2626|2616.5|2616|169130
1603814400000|2020-10-27 16:00:00|2626.5|2626|2621.5|2620.5|2627|2626.5|2619|2618|141425
1603814700000|2020-10-27 16:05:00|2622|2621|2624|2623.5|2624.5|2624|2619|2618.5|140403
1603815000000|2020-10-27 16:10:00|2624.5|2624|2619|2618.5|2625|2624.5|2619|2618.5|157335
1603815300000|2020-10-27 16:15:00|2619.5|2619|2621|2620.5|2621|2620.5|2617|2616.5|108544
1603815600000|2020-10-27 16:20:00|2620.5|2620|2626.5|2626|2627.5|2627|2620.5|2620|126150
1603815900000|2020-10-27 16:25:00|2626|2625.5|2627|2625.5|2630.5|2630|2625.5|2625|140925
1603872000000|2020-10-28 08:00:00|2556|2552.5|2538.5|2537|2556|2553|2535.5|2535|189214
1603872300000|2020-10-28 08:05:00|2538|2536|2520|2518.5|2545|2543|2520|2518.5|262518
1603872600000|2020-10-28 08:10:00|2520.5|2519|2518.5|2517.5|2523|2522|2514|2513|300093
1603872900000|2020-10-28 08:15:00|2518|2517|2497|2496|2518.5|2517.5|2493|2492|590054
1603873200000|2020-10-28 08:20:00|2497.5|2496.5|2490|2489|2508.5|2507.5|2488.5|2488|288178
1603873500000|2020-10-28 08:25:00|2489.5|2488.5|2494|2493|2494|2493.5|2482.5|2481.5|182706
1603873800000|2020-10-28 08:30:00|2493.5|2492.5|2487.5|2486.5|2499|2497.5|2487|2486|131087
1603874100000|2020-10-28 08:35:00|2487|2486|2483|2482|2494.5|2493|2482|2480.5|153612
1603874400000|2020-10-28 08:40:00|2482.5|2481.5|2494.5|2494|2499|2498|2482|2481.5|168975
1603874700000|2020-10-28 08:45:00|2495|2493.5|2496|2495.5|2499.5|2499|2493|2492.5|224622
1603875000000|2020-10-28 08:50:00|2495.5|2495|2502.5|2501.5|2503|2502.5|2495|2494|203950
1603875300000|2020-10-28 08:55:00|2503|2502|2514|2513|2514.5|2514|2499.5|2498.5|91468
1603875600000|2020-10-28 09:00:00|2513.5|2513.5|2511.5|2510.5|2513.5|2513.5|2503.5|2502|82874
1603875900000|2020-10-28 09:05:00|2512|2511|2521.5|2521|2526.5|2526|2510|2509.5|107304
1603876200000|2020-10-28 09:10:00|2522|2520.5|2528.5|2528|2529|2528.5|2517.5|2517|105430
1603876500000|2020-10-28 09:15:00|2528|2527.5|2524|2523|2531|2530.5|2518.5|2518|111311
1603876800000|2020-10-28 09:20:00|2523.5|2522.5|2522|2521|2524.5|2523.5|2512.5|2511.5|85596
1603877100000|2020-10-28 09:25:00|2521.5|2521.5|2519|2518.5|2527|2526.5|2513.5|2512.5|127129
1603877400000|2020-10-28 09:30:00|2518.5|2518|2517.5|2516.5|2519|2518|2512|2511.5|125119
1603877700000|2020-10-28 09:35:00|2516.5|2516|2516.5|2516|2521.5|2520.5|2515|2514|95136
1603878000000|2020-10-28 09:40:00|2517|2516.5|2519.5|2518.5|2520.5|2520|2514.5|2513.5|76445
1603878300000|2020-10-28 09:45:00|2519|2518|2515|2514|2519|2518.5|2513.5|2513|71278
1603878600000|2020-10-28 09:50:00|2514.5|2514.5|2517.5|2517|2519|2518|2511.5|2511|84601
1603878900000|2020-10-28 09:55:00|2518|2517.5|2524.5|2524|2524.5|2524|2515|2514.5|41992
1603879200000|2020-10-28 10:00:00|2525|2524.5|2527.5|2526.5|2531.5|2531|2525|2524.5|160970
1603879500000|2020-10-28 10:05:00|2527|2526|2532.5|2531.5|2534|2533|2526|2525|52955
1603879800000|2020-10-28 10:10:00|2532|2531|2530|2529.5|2533|2532|2527.5|2527|60016
1603880100000|2020-10-28 10:15:00|2530.5|2530|2536|2535|2537|2536|2529.5|2529|58517
1603880400000|2020-10-28 10:20:00|2535.5|2535.5|2528|2527.5|2536|2535.5|2527.5|2527|68796
1603880700000|2020-10-28 10:25:00|2527.5|2527|2524|2523.5|2529|2528.5|2523.5|2523|123193
1603881000000|2020-10-28 10:30:00|2523.5|2523|2517.5|2517|2525|2524.5|2517|2516|87134
1603881300000|2020-10-28 10:35:00|2518|2516.5|2517|2516.5|2519|2518|2511.5|2511|137437
1603881600000|2020-10-28 10:40:00|2516.5|2516|2519|2518.5|2520|2519.5|2516|2515.5|52874
1603881900000|2020-10-28 10:45:00|2519.5|2519|2515.5|2515|2520|2519.5|2515.5|2515|45296
1603882200000|2020-10-28 10:50:00|2515|2514.5|2511.5|2511|2515|2514.5|2510|2509.5|98387
1603882500000|2020-10-28 10:55:00|2512|2511.5|2500.5|2500|2512|2511.5|2500.5|2500|89650
1603882800000|2020-10-28 11:00:00|2501|2500.5|2504|2503.5|2507|2506.5|2500.5|2500|132562
1603883100000|2020-10-28 11:05:00|2504.5|2504|2497|2496.5|2504.5|2504|2495.5|2495|179881
1603883400000|2020-10-28 11:10:00|2496.5|2496|2500.5|2499.5|2501.5|2500.5|2495.5|2495|248205
1603883700000|2020-10-28 11:15:00|2500|2499|2502|2501.5|2502.5|2502|2498|2497.5|44901
1603884000000|2020-10-28 11:20:00|2502.5|2502|2497.5|2497|2504.5|2504|2497.5|2497|127283
1603884300000|2020-10-28 11:25:00|2498|2497.5|2496.5|2496|2500.5|2500|2496.5|2496|64780
1603884600000|2020-10-28 11:30:00|2496|2495.5|2493.5|2492.5|2501.5|2501|2492.5|2492|126975
1603884900000|2020-10-28 11:35:00|2493|2493|2491.5|2491|2493.5|2493|2491.5|2491|48276
1603885200000|2020-10-28 11:40:00|2492|2491.5|2496.5|2495.5|2497|2496.5|2490.5|2490|59631
1603885500000|2020-10-28 11:45:00|2497|2496|2498.5|2498|2498.5|2498|2492.5|2491.5|43075
1603885800000|2020-10-28 11:50:00|2499|2498.5|2503.5|2503|2503.5|2503|2496.5|2496|55508
1603886100000|2020-10-28 11:55:00|2504|2503.5|2500.5|2500|2506.5|2506|2500.5|2500|60269
1603886400000|2020-10-28 12:00:00|2500|2499.5|2497.5|2496.5|2500.5|2500|2493.5|2493|60745
1603886700000|2020-10-28 12:05:00|2497|2497|2496.5|2495.5|2501.5|2500.5|2494.5|2494|85837
1603887000000|2020-10-28 12:10:00|2496|2495|2496|2495.5|2497|2496.5|2491.5|2491|51336
1603887300000|2020-10-28 12:15:00|2495.5|2495|2503|2502.5|2504|2503|2494.5|2493.5|70282
1603887600000|2020-10-28 12:20:00|2502.5|2502|2505.5|2505|2507.5|2506.5|2500.5|2500|214597
1603887900000|2020-10-28 12:25:00|2506|2505.5|2503.5|2503|2507.5|2506.5|2503.5|2503|38981
1603888200000|2020-10-28 12:30:00|2503|2502.5|2500|2499.5|2504|2503.5|2499|2498|56524
1603888500000|2020-10-28 12:35:00|2499.5|2499|2499|2498.5|2501.5|2500.5|2497|2496.5|57444
1603888800000|2020-10-28 12:40:00|2499.5|2499|2490.5|2490|2500|2499.5|2490|2489.5|137271
1603889100000|2020-10-28 12:45:00|2490|2489.5|2490|2489.5|2496|2495|2488|2487|135876
1603889400000|2020-10-28 12:50:00|2490.5|2490|2492.5|2491.5|2493|2492|2487|2486.5|45612
1603889700000|2020-10-28 12:55:00|2492|2492|2495|2494.5|2498.5|2498|2487.5|2487|62192
1603890000000|2020-10-28 13:00:00|2495.5|2494|2507|2506.5|2507|2506.5|2494.5|2494|73703
1603890300000|2020-10-28 13:05:00|2506.5|2506|2503.5|2503|2508|2507.5|2500.5|2500|134681
1603890600000|2020-10-28 13:10:00|2504|2503.5|2506.5|2506|2508|2507.5|2500|2499.5|106761
1603890900000|2020-10-28 13:15:00|2506|2505.5|2502.5|2502|2506.5|2506|2500.5|2500|46775
1603891200000|2020-10-28 13:20:00|2502|2501.5|2504|2503.5|2504|2503.5|2498|2497.5|123234
1603891500000|2020-10-28 13:25:00|2504.5|2504|2506|2505.5|2509|2508|2501|2500.5|80041
1603891800000|2020-10-28 13:30:00|2506.5|2506|2503.5|2502.5|2510|2509.5|2500|2499.5|183079
1603892100000|2020-10-28 13:35:00|2503|2503|2515|2514.5|2517.5|2517|2503|2502.5|133613
1603892400000|2020-10-28 13:40:00|2514.5|2514|2522.5|2522|2524|2523|2514|2513|79141
1603892700000|2020-10-28 13:45:00|2522|2521.5|2512.5|2512|2524.5|2524|2512|2511.5|123360
1603893000000|2020-10-28 13:50:00|2512|2511.5|2506.5|2506|2512.5|2512|2505.5|2505|146412
1603893300000|2020-10-28 13:55:00|2507|2506.5|2504.5|2503.5|2508|2507|2501.5|2501|96167
1603893600000|2020-10-28 14:00:00|2504|2503|2497.5|2496.5|2509.5|2508.5|2496.5|2496|161520
1603893900000|2020-10-28 14:05:00|2498|2497|2495.5|2494.5|2499|2498.5|2494.5|2494|124820
1603894200000|2020-10-28 14:10:00|2495|2494|2497.5|2496.5|2501|2500.5|2493.5|2493|115039
1603894500000|2020-10-28 14:15:00|2497|2496|2492|2491|2502|2501.5|2491|2490.5|117075
1603894800000|2020-10-28 14:20:00|2492.5|2491.5|2489.5|2489|2495.5|2494.5|2489|2488.5|113767
1603895100000|2020-10-28 14:25:00|2489|2488.5|2485|2484.5|2491.5|2491|2481|2480.5|182593
1603895400000|2020-10-28 14:30:00|2484.5|2484|2486|2485.5|2492.5|2491.5|2478|2477.5|167264
1603895700000|2020-10-28 14:35:00|2486.5|2486|2485|2484|2488.5|2487.5|2482.5|2482|157970
1603896000000|2020-10-28 14:40:00|2484.5|2483.5|2479.5|2479|2486|2485|2478.5|2477.5|191495
1603896300000|2020-10-28 14:45:00|2480|2478.5|2473.5|2473|2480|2479.5|2471.5|2471|120796
1603896600000|2020-10-28 14:50:00|2474|2472.5|2474|2473.5|2476|2475|2467|2466.5|153990
1603896900000|2020-10-28 14:55:00|2473.5|2473|2471.5|2471|2475|2474|2467|2466.5|287333
1603897200000|2020-10-28 15:00:00|2472|2470.5|2469|2468.5|2475|2474.5|2468.5|2468|218883
1603897500000|2020-10-28 15:05:00|2469.5|2469|2478|2477|2479|2478|2469.5|2469|232293
1603897800000|2020-10-28 15:10:00|2477.5|2476.5|2480.5|2479|2481|2480.5|2474.5|2473.5|135332
1603898100000|2020-10-28 15:15:00|2480|2479.5|2485.5|2485|2487|2486.5|2477|2476.5|254425
1603898400000|2020-10-28 15:20:00|2486|2485.5|2481.5|2480.5|2487|2486.5|2476.5|2476|137398
1603898700000|2020-10-28 15:25:00|2481|2481|2479.5|2479|2481.5|2481|2474.5|2474|192340
1603899000000|2020-10-28 15:30:00|2480|2479.5|2475|2474|2480|2479.5|2470|2469|265325
1603899300000|2020-10-28 15:35:00|2475.5|2474.5|2493|2492|2494.5|2493.5|2475|2474|390780
1603899600000|2020-10-28 15:40:00|2492.5|2491.5|2508.5|2508|2512|2511.5|2491.5|2491|139011
1603899900000|2020-10-28 15:45:00|2508|2507.5|2508|2507.5|2514|2513|2507|2506.5|97925
1603900200000|2020-10-28 15:50:00|2507.5|2507|2510|2509.5|2513|2512|2504.5|2504|175115
1603900500000|2020-10-28 15:55:00|2509.5|2509|2514.5|2514|2517.5|2517|2507|2506.5|243516
1603900800000|2020-10-28 16:00:00|2514|2513.5|2511.5|2510.5|2516.5|2516|2508|2507|269938
1603901100000|2020-10-28 16:05:00|2511|2510|2514|2513|2517|2516.5|2507.5|2506.5|150090
1603901400000|2020-10-28 16:10:00|2513.5|2512.5|2522.5|2521.5|2525.5|2524.5|2511.5|2511|193881
1603901700000|2020-10-28 16:15:00|2523|2522|2527.5|2526.5|2529.5|2529|2523|2522|267724
1603902000000|2020-10-28 16:20:00|2528|2527|2525.5|2525|2529|2528|2523|2522.5|350261
1603902300000|2020-10-28 16:25:00|2526|2525.5|2515|2514|2526.5|2526|2512.5|2512|227240
1603958400000|2020-10-29 08:00:00|2566.5|2379|2569|2566.5|2572|2570.5|2528|2379|162622
1603958700000|2020-10-29 08:05:00|2568.5|2567|2557|2555.5|2570|2569|2556|2554|114741
1603959000000|2020-10-29 08:10:00|2557.5|2556|2531.5|2529.5|2560.5|2558|2530.5|2529.5|188659
1603959300000|2020-10-29 08:15:00|2532|2530|2513|2512.5|2535.5|2534|2511.5|2511|145466
1603959600000|2020-10-29 08:20:00|2513.5|2512|2538.5|2537|2541|2540|2513.5|2512|244571
1603959900000|2020-10-29 08:25:00|2538|2537.5|2521.5|2520.5|2538|2537.5|2519.5|2518.5|113122
1603960200000|2020-10-29 08:30:00|2521|2520|2528|2526.5|2528.5|2528|2519|2518.5|81896
1603960500000|2020-10-29 08:35:00|2527.5|2526|2529|2527.5|2531.5|2530.5|2523|2522|52458
1603960800000|2020-10-29 08:40:00|2528.5|2528|2531.5|2530.5|2533.5|2532.5|2525|2524.5|68020
1603961100000|2020-10-29 08:45:00|2531|2530|2522.5|2521.5|2531|2530|2520.5|2520|117326
1603961400000|2020-10-29 08:50:00|2522|2521|2522.5|2521.5|2525|2524|2519|2518.5|38818
1603961700000|2020-10-29 08:55:00|2522|2521|2521.5|2521|2523.5|2523|2516|2515|47880
1603962000000|2020-10-29 09:00:00|2521|2520.5|2525.5|2524.5|2528|2527.5|2519.5|2519|47251
1603962300000|2020-10-29 09:05:00|2525|2524|2530|2529.5|2530|2529.5|2520|2519|50798
1603962600000|2020-10-29 09:10:00|2530.5|2530|2527.5|2526.5|2532.5|2531.5|2525.5|2524.5|34444
1603962900000|2020-10-29 09:15:00|2527|2526|2525|2524.5|2531|2530|2524|2523|48646
1603963200000|2020-10-29 09:20:00|2525.5|2525|2529.5|2529|2531|2530.5|2521.5|2521|50752
1603963500000|2020-10-29 09:25:00|2530|2529.5|2530|2529|2532|2531|2529|2528|73678
1603963800000|2020-10-29 09:30:00|2530.5|2529.5|2519|2518.5|2531|2530|2519|2518|87850
1603964100000|2020-10-29 09:35:00|2519.5|2519|2520.5|2519.5|2524|2523.5|2516|2515|41898
1603964400000|2020-10-29 09:40:00|2521|2520|2522.5|2521.5|2524.5|2524|2518.5|2517.5|44319
1603964700000|2020-10-29 09:45:00|2523|2522|2524.5|2524|2524.5|2524|2519.5|2519|34525
1603965000000|2020-10-29 09:50:00|2524|2523.5|2524.5|2524|2527|2526.5|2521|2520|53769
1603965300000|2020-10-29 09:55:00|2524|2523|2528|2527|2528|2527.5|2523.5|2523|55903
1603965600000|2020-10-29 10:00:00|2527.5|2526.5|2517.5|2517|2527.5|2526.5|2517|2516|73920
1603965900000|2020-10-29 10:05:00|2517|2516.5|2519|2518.5|2524.5|2524|2517|2516|88224
1603966200000|2020-10-29 10:10:00|2518.5|2518|2512.5|2511.5|2518.5|2518|2509|2508.5|93086
1603966500000|2020-10-29 10:15:00|2512|2511|2514|2513.5|2516.5|2515.5|2509.5|2509|54352
1603966800000|2020-10-29 10:20:00|2513.5|2513|2515|2514|2522|2521.5|2512.5|2511.5|42377
1603967100000|2020-10-29 10:25:00|2515.5|2514.5|2507.5|2506.5|2516|2515|2506|2505|58910
1603967400000|2020-10-29 10:30:00|2507|2507|2508.5|2507.5|2510.5|2510|2503|2502|54877
1603967700000|2020-10-29 10:35:00|2509|2508|2511.5|2511|2513|2512|2507|2506.5|42366
1603968000000|2020-10-29 10:40:00|2512|2510.5|2513.5|2513|2516|2515|2508.5|2508|75985
1603968300000|2020-10-29 10:45:00|2513|2512.5|2517.5|2517|2517.5|2517|2512.5|2512|37421
1603968600000|2020-10-29 10:50:00|2518|2517.5|2516|2515|2518.5|2517.5|2514|2513.5|52304
1603968900000|2020-10-29 10:55:00|2516.5|2515.5|2515.5|2514.5|2520|2519.5|2514|2513|40158
1603969200000|2020-10-29 11:00:00|2516|2515|2516|2515.5|2516.5|2516|2511|2510.5|49330
1603969500000|2020-10-29 11:05:00|2515.5|2515|2506|2505|2515.5|2515|2506|2505|51863
1603969800000|2020-10-29 11:10:00|2505.5|2505.5|2504|2503|2506.5|2506|2498.5|2498|85684
1603970100000|2020-10-29 11:15:00|2503.5|2503.5|2502|2501|2505|2504.5|2497.5|2497|52693
1603970400000|2020-10-29 11:20:00|2501.5|2500.5|2497.5|2496.5|2503.5|2503|2496.5|2496|110752
1603970700000|2020-10-29 11:25:00|2496.5|2496|2493|2492.5|2499|2498|2492.5|2492|69783
1603971000000|2020-10-29 11:30:00|2493.5|2492|2495|2494.5|2497.5|2497|2492|2491.5|89921
1603971300000|2020-10-29 11:35:00|2494.5|2494|2489|2488|2497.5|2497|2488.5|2488|73115
1603971600000|2020-10-29 11:40:00|2489.5|2488.5|2490|2488.5|2492.5|2492|2486.5|2486|64314
1603971900000|2020-10-29 11:45:00|2490.5|2489|2492.5|2492|2494.5|2494|2490|2489|27137
1603972200000|2020-10-29 11:50:00|2492|2491.5|2493.5|2492|2493.5|2493|2486.5|2486|199515
1603972500000|2020-10-29 11:55:00|2494|2492.5|2487|2486|2494|2493|2486|2485.5|62556
1603972800000|2020-10-29 12:00:00|2487.5|2486.5|2493|2492|2493.5|2492.5|2487|2486.5|22571
1603973100000|2020-10-29 12:05:00|2492.5|2491.5|2494|2493.5|2494.5|2494|2489|2488.5|43528
1603973400000|2020-10-29 12:10:00|2493.5|2493|2493|2492|2496|2495|2492|2491|214377
1603973700000|2020-10-29 12:15:00|2493.5|2492.5|2495|2494|2496.5|2496|2492.5|2492|43075
1603974000000|2020-10-29 12:20:00|2495.5|2494.5|2499|2498|2500|2499.5|2494.5|2493.5|31179
1603974300000|2020-10-29 12:25:00|2498.5|2497.5|2496|2495.5|2499.5|2499|2494|2493.5|56133
1603974600000|2020-10-29 12:30:00|2496.5|2496|2498|2497|2500|2499.5|2493|2492.5|34726
1603974900000|2020-10-29 12:35:00|2497.5|2496.5|2501|2500|2503|2502.5|2496|2495.5|29079
1603975200000|2020-10-29 12:40:00|2500.5|2499.5|2496|2495|2501.5|2500.5|2495.5|2495|27646
1603975500000|2020-10-29 12:45:00|2495.5|2495.5|2495.5|2494.5|2502.5|2502|2491|2490|55384
1603975800000|2020-10-29 12:50:00|2495|2495|2496.5|2495.5|2501|2500.5|2494|2493.5|42959
1603976100000|2020-10-29 12:55:00|2496|2495|2496.5|2495.5|2498.5|2498|2492.5|2492|32540
1603976400000|2020-10-29 13:00:00|2496|2495|2493|2492|2498.5|2498|2492|2491|25184
1603976700000|2020-10-29 13:05:00|2493.5|2492.5|2484.5|2483.5|2493.5|2493|2483.5|2483|105034
1603977000000|2020-10-29 13:10:00|2485|2484|2488|2487|2488.5|2488|2481.5|2481|43011
1603977300000|2020-10-29 13:15:00|2487.5|2486.5|2484|2483|2488|2487|2483.5|2483|74587
1603977600000|2020-10-29 13:20:00|2483.5|2483.5|2487|2486|2487.5|2487|2482.5|2481.5|42498
1603977900000|2020-10-29 13:25:00|2486.5|2485.5|2480|2479|2486.5|2485.5|2479|2478.5|251651
1603978200000|2020-10-29 13:30:00|2479.5|2478.5|2472.5|2471.5|2482|2481|2472|2471.5|176228
1603978500000|2020-10-29 13:35:00|2472|2471|2459|2458|2472|2471.5|2458.5|2458|236918
1603978800000|2020-10-29 13:40:00|2458.5|2457.5|2460.5|2459.5|2461|2460.5|2452|2451|165209
1603979100000|2020-10-29 13:45:00|2460|2460|2475|2474|2479|2478|2458|2457|164977
1603979400000|2020-10-29 13:50:00|2475.5|2474.5|2485.5|2484.5|2486|2485.5|2470.5|2469.5|123683
1603979700000|2020-10-29 13:55:00|2485|2484|2490|2489|2498|2497|2483|2482.5|158988
1603980000000|2020-10-29 14:00:00|2490.5|2490|2498.5|2497.5|2500.5|2500|2487.5|2486.5|192509
1603980300000|2020-10-29 14:05:00|2498|2497|2501|2500|2502|2501|2493|2492|179125
1603980600000|2020-10-29 14:10:00|2501.5|2500.5|2496|2495|2508|2507|2492|2491.5|124352
1603980900000|2020-10-29 14:15:00|2496.5|2495.5|2505.5|2504|2506|2505|2491.5|2491|90116
1603981200000|2020-10-29 14:20:00|2506|2504.5|2511|2510.5|2513|2512|2500|2499|127116
1603981500000|2020-10-29 14:25:00|2511.5|2511|2516|2515|2517.5|2516.5|2508|2507|160976
1603981800000|2020-10-29 14:30:00|2516.5|2515.5|2524.5|2523.5|2528|2527.5|2514|2513.5|78689
1603982100000|2020-10-29 14:35:00|2525|2524|2531|2530|2531.5|2530.5|2521.5|2521|84875
1603982400000|2020-10-29 14:40:00|2531.5|2530.5|2525.5|2524|2532.5|2531.5|2521.5|2521|140440
1603982700000|2020-10-29 14:45:00|2525|2524.5|2527.5|2526.5|2534|2533.5|2523.5|2523|123703
1603983000000|2020-10-29 14:50:00|2528|2527|2517.5|2516|2531.5|2531|2516.5|2515.5|126649
1603983300000|2020-10-29 14:55:00|2517|2515.5|2515.5|2514.5|2524|2523|2513|2512|193450
1603983600000|2020-10-29 15:00:00|2515|2515|2514|2513|2521|2520|2512.5|2511.5|116076
1603983900000|2020-10-29 15:05:00|2513.5|2512.5|2514|2513|2519|2518|2511.5|2510.5|77825
1603984200000|2020-10-29 15:10:00|2513.5|2512.5|2524.5|2523.5|2524.5|2523.5|2510|2509.5|95904
1603984500000|2020-10-29 15:15:00|2524|2523|2531.5|2530.5|2533.5|2532.5|2520|2519.5|106547
1603984800000|2020-10-29 15:20:00|2531|2530|2534.5|2534|2535.5|2535|2528|2527.5|152945
1603985100000|2020-10-29 15:25:00|2534|2533.5|2527|2525.5|2540.5|2540|2526|2525.5|121881
1603985400000|2020-10-29 15:30:00|2526.5|2525|2521.5|2520.5|2527.5|2527|2520.5|2520|110629
1603985700000|2020-10-29 15:35:00|2521|2520|2526|2525|2526.5|2525.5|2517.5|2517|55365
1603986000000|2020-10-29 15:40:00|2526.5|2525.5|2518|2516.5|2526.5|2526|2517|2516.5|20525
1603986300000|2020-10-29 15:45:00|2517.5|2517|2521|2520|2525|2524|2516|2515|24067
1603986600000|2020-10-29 15:50:00|2520.5|2520.5|2518|2517.5|2523|2522|2516.5|2516|25378
1603986900000|2020-10-29 15:55:00|2518.5|2517|2516|2515.5|2523|2522.5|2513.5|2513|27794
1603987200000|2020-10-29 16:00:00|2517|2516.5|2514|2513|2519.5|2518.5|2512.5|2511.5|25068
1603987500000|2020-10-29 16:05:00|2515|2514|2516|2515|2520.5|2519.5|2514|2513|23075
1603987800000|2020-10-29 16:10:00|2515|2514.5|2522|2521|2522|2521|2515|2514|27333
1603988100000|2020-10-29 16:15:00|2521.5|2520.5|2517|2516|2522|2521.5|2515|2514.5|26192
1603988400000|2020-10-29 16:20:00|2517.5|2516.5|2514.5|2514|2518.5|2517.5|2513.5|2512.5|29645
1603988700000|2020-10-29 16:25:00|2514|2513.5|2511|2510|2518|2517.5|2510|2509|25738
1604044800000|2020-10-30 08:00:00|2504.5|2500|2496.5|2495|2508.5|2504|2488.5|2487|31317
1604045100000|2020-10-30 08:05:00|2497|2494|2514|2511|2516.5|2514.5|2483.5|2482|23662
1604045400000|2020-10-30 08:10:00|2513.5|2510.5|2537|2535|2538.5|2535|2505|2502.5|37310
1604045700000|2020-10-30 08:15:00|2537.5|2534|2542.5|2541.5|2545|2544|2529|2527|45465
1604046000000|2020-10-30 08:20:00|2542|2540.5|2543.5|2542|2547|2546|2536|2535|30123
1604046300000|2020-10-30 08:25:00|2544|2542.5|2553|2551.5|2553|2552.5|2539|2538|28151
1604046600000|2020-10-30 08:30:00|2552.5|2552|2565|2564|2565|2564|2551|2550|29405
1604046900000|2020-10-30 08:35:00|2565.5|2564.5|2572|2571|2572.5|2572|2565|2564|32532
1604047200000|2020-10-30 08:40:00|2571.5|2571.5|2555.5|2555|2571.5|2571.5|2555.5|2555|31342
1604047500000|2020-10-30 08:45:00|2555|2554|2558.5|2557.5|2563|2562|2554.5|2553.5|31023
1604047800000|2020-10-30 08:50:00|2558|2557|2558.5|2558|2567|2565.5|2557.5|2557|20924
1604048100000|2020-10-30 08:55:00|2559|2558.5|2569|2568|2574|2573|2557|2556.5|27049
1604048400000|2020-10-30 09:00:00|2568.5|2567.5|2574.5|2573.5|2575|2574.5|2568|2567|17407
1604048700000|2020-10-30 09:05:00|2576|2574|2583.5|2582.5|2584|2583|2573|2572|46551
1604049000000|2020-10-30 09:10:00|2583|2583|2581.5|2581|2583.5|2583|2577.5|2576.5|23331
1604049300000|2020-10-30 09:15:00|2582|2580.5|2602|2601.5|2603|2602.5|2580.5|2580|27652
1604049600000|2020-10-30 09:20:00|2604|2602.5|2606|2605|2615|2613.5|2597|2596.5|33620
1604049900000|2020-10-30 09:25:00|2605.5|2603.5|2603.5|2602.5|2607.5|2606.5|2601.5|2600.5|22368
1604050200000|2020-10-30 09:30:00|2604|2603.5|2601.5|2601|2606|2605|2601.5|2601|35006
1604050500000|2020-10-30 09:35:00|2600.5|2600|2581|2580.5|2601.5|2600.5|2580|2579|23201
1604050800000|2020-10-30 09:40:00|2580.5|2580|2582.5|2581.5|2586.5|2585.5|2578.5|2577.5|15695
1604051100000|2020-10-30 09:45:00|2583|2581|2590|2589|2590.5|2589.5|2576|2575|21641
1604051400000|2020-10-30 09:50:00|2590.5|2590|2596|2595|2600.5|2599.5|2590.5|2590|24746
1604051700000|2020-10-30 09:55:00|2595.5|2594.5|2602.5|2601.5|2606|2604.5|2592|2591.5|16251
1604052000000|2020-10-30 10:00:00|2602|2600.5|2595.5|2595|2602|2600.5|2592|2591.5|13578
1604052300000|2020-10-30 10:05:00|2595|2594.5|2596|2595|2600.5|2600|2591|2590.5|14737
1604052600000|2020-10-30 10:10:00|2595.5|2594|2598|2597.5|2599.5|2598.5|2593.5|2592.5|11681
1604052900000|2020-10-30 10:15:00|2597.5|2596.5|2575.5|2573|2597.5|2597|2574|2573|15195
1604053200000|2020-10-30 10:20:00|2572.5|2571.5|2572.5|2571|2574.5|2573.5|2566|2564.5|14971
1604053500000|2020-10-30 10:25:00|2573|2572|2575|2574|2578.5|2577.5|2570|2568.5|12510
1604053800000|2020-10-30 10:30:00|2573.5|2572|2576|2575|2576.5|2575.5|2569.5|2569|6948
1604054100000|2020-10-30 10:35:00|2576.5|2574.5|2575.5|2574|2582|2581|2574|2573|10197
1604054400000|2020-10-30 10:40:00|2575|2574.5|2576|2575|2578|2576.5|2568|2567|12300
1604054700000|2020-10-30 10:45:00|2577.5|2576|2573.5|2572.5|2582.5|2581|2573|2572|12842
1604055000000|2020-10-30 10:50:00|2574.5|2573.5|2590|2589|2591|2589.5|2570|2569.5|24722
1604055300000|2020-10-30 10:55:00|2590.5|2589.5|2598|2597.5|2600|2599.5|2588.5|2588|31629
1604055600000|2020-10-30 11:00:00|2597.5|2597|2604.5|2603.5|2605|2604|2597|2596|26521
1604055900000|2020-10-30 11:05:00|2604|2604|2605.5|2605|2606.5|2606|2599.5|2599|15323
1604056200000|2020-10-30 11:10:00|2606|2604.5|2601|2600|2606|2605.5|2600|2599.5|10146
1604056500000|2020-10-30 11:15:00|2600.5|2599.5|2598.5|2597.5|2600.5|2599.5|2593.5|2592.5|11485
1604056800000|2020-10-30 11:20:00|2599.5|2598|2598|2597|2600|2599.5|2593|2592.5|9677
1604057100000|2020-10-30 11:25:00|2597|2596.5|2596|2595.5|2601.5|2600.5|2594.5|2593.5|14411
1604057400000|2020-10-30 11:30:00|2596.5|2596|2585|2584|2597|2596|2585|2584|10153
1604057700000|2020-10-30 11:35:00|2584.5|2584.5|2587|2586|2589|2588.5|2579.5|2579|8108
1604058000000|2020-10-30 11:40:00|2586|2585.5|2589|2588.5|2591.5|2591|2584.5|2583.5|6701
1604058300000|2020-10-30 11:45:00|2589.5|2588|2581.5|2580.5|2589.5|2588.5|2581.5|2580.5|9962
1604058600000|2020-10-30 11:50:00|2582|2580|2581|2580|2584.5|2584|2576|2575|7984
1604058900000|2020-10-30 11:55:00|2580.5|2579.5|2579|2578|2581|2580.5|2577|2576.5|11460
1604059200000|2020-10-30 12:00:00|2578.5|2577.5|2574|2573|2581|2580.5|2573.5|2572|10867
1604059500000|2020-10-30 12:05:00|2573|2572.5|2572.5|2571|2575|2574|2566.5|2565.5|12967
1604059800000|2020-10-30 12:10:00|2573|2571.5|2567.5|2566.5|2573|2572.5|2564.5|2563.5|10050
1604060100000|2020-10-30 12:15:00|2567|2566|2564|2563|2570|2569|2562.5|2561.5|11984
1604060400000|2020-10-30 12:20:00|2563.5|2563.5|2569.5|2568.5|2569.5|2568.5|2560.5|2559.5|15401
1604060700000|2020-10-30 12:25:00|2569|2568|2575|2574|2575|2574.5|2569|2568|8938
1604061000000|2020-10-30 12:30:00|2574|2573|2571.5|2570.5|2574.5|2573.5|2571|2570.5|12148
1604061300000|2020-10-30 12:35:00|2571|2570|2565|2564|2571.5|2571|2564.5|2563.5|11286
1604061600000|2020-10-30 12:40:00|2564.5|2563|2569|2568|2569.5|2568.5|2561.5|2560.5|7027
1604061900000|2020-10-30 12:45:00|2567.5|2566.5|2568|2567|2570|2569.5|2565|2564|367877
1604062200000|2020-10-30 12:50:00|2568.5|2568|2571.5|2570.5|2574|2573.5|2568|2567|193012
1604062500000|2020-10-30 12:55:00|2571|2570|2571|2570|2574|2573.5|2570|2569|12227
1604062800000|2020-10-30 13:00:00|2570.5|2569.5|2573|2572|2576|2575.5|2570|2569|17751
1604063100000|2020-10-30 13:05:00|2572.5|2571.5|2571.5|2571|2577|2576|2570.5|2570|10369
1604063400000|2020-10-30 13:10:00|2571|2570.5|2569.5|2568.5|2573|2572|2569.5|2568.5|14427
1604063700000|2020-10-30 13:15:00|2569|2568|2567|2566|2569.5|2568.5|2561.5|2561|14843
1604064000000|2020-10-30 13:20:00|2566.5|2565|2566.5|2566|2568|2567.5|2564.5|2563.5|13722
1604064300000|2020-10-30 13:25:00|2566|2565.5|2564.5|2564|2569.5|2569|2560|2559|23675
1604064600000|2020-10-30 13:30:00|2565.5|2564.5|2565.5|2564.5|2573|2572.5|2562|2561|22098
1604064900000|2020-10-30 13:35:00|2565|2565|2567|2565.5|2572|2571|2560|2559|15156
1604065200000|2020-10-30 13:40:00|2566|2565|2570|2568.5|2571.5|2570|2561.5|2560.5|17221
1604065500000|2020-10-30 13:45:00|2569.5|2568|2563.5|2562.5|2575.5|2574|2563.5|2562.5|108394
1604065800000|2020-10-30 13:50:00|2562.5|2561.5|2568|2566.5|2569|2568|2560.5|2559.5|15097
1604066100000|2020-10-30 13:55:00|2567.5|2567|2578.5|2577|2579.5|2578.5|2566|2565.5|105667
1604066400000|2020-10-30 14:00:00|2578|2576.5|2587|2586.5|2587|2586.5|2576.5|2575.5|14840
1604066700000|2020-10-30 14:05:00|2586|2586|2584|2583|2588|2587|2582.5|2582|20767
1604067000000|2020-10-30 14:10:00|2584.5|2582.5|2578.5|2577.5|2591|2590|2577.5|2576.5|29338
1604067300000|2020-10-30 14:15:00|2578|2577|2575|2574|2579.5|2579|2571|2570|17018
1604067600000|2020-10-30 14:20:00|2574.5|2573.5|2571|2570|2575|2573.5|2568|2567.5|18128
1604067900000|2020-10-30 14:25:00|2570.5|2569.5|2568.5|2567.5|2571.5|2571|2565.5|2564.5|27056
1604068200000|2020-10-30 14:30:00|2569|2567|2579.5|2578.5|2580|2579|2566|2565.5|27017
1604068500000|2020-10-30 14:35:00|2579|2578|2585|2584|2587|2586.5|2576.5|2575.5|37359
1604068800000|2020-10-30 14:40:00|2584.5|2583|2573|2572|2584.5|2583|2571.5|2571|26338
1604069100000|2020-10-30 14:45:00|2573.5|2573|2568|2566.5|2576|2575.5|2565.5|2565|28921
1604069400000|2020-10-30 14:50:00|2566.5|2565.5|2575.5|2574.5|2576|2575.5|2564.5|2563.5|36109
1604069700000|2020-10-30 14:55:00|2575|2574|2561|2560|2577.5|2576.5|2561|2560|18079
1604070000000|2020-10-30 15:00:00|2560.5|2560.5|2570.5|2569.5|2574|2573|2560.5|2560|34851
1604070300000|2020-10-30 15:05:00|2571|2570|2565|2564|2573.5|2572.5|2564.5|2563.5|37137
1604070600000|2020-10-30 15:10:00|2565.5|2564.5|2583.5|2582.5|2583.5|2582.5|2563.5|2562.5|25208
1604070900000|2020-10-30 15:15:00|2581.5|2580.5|2575|2574|2582|2581|2574|2573|22641
1604071200000|2020-10-30 15:20:00|2574.5|2573.5|2579.5|2579|2581|2580|2572.5|2571.5|23298
1604071500000|2020-10-30 15:25:00|2579|2578.5|2578.5|2577.5|2580.5|2579.5|2571.5|2570.5|21447
1604071800000|2020-10-30 15:30:00|2578|2576.5|2576|2575|2579.5|2579|2573|2572|20327
1604072100000|2020-10-30 15:35:00|2576.5|2575.5|2578.5|2577.5|2582|2581.5|2575.5|2574.5|130604
1604072400000|2020-10-30 15:40:00|2578|2577|2571.5|2570.5|2578.5|2577.5|2568.5|2567.5|127945
1604072700000|2020-10-30 15:45:00|2571|2570|2578.5|2577.5|2580|2579|2567|2566|24817
1604073000000|2020-10-30 15:50:00|2577.5|2577|2581|2580.5|2582|2581|2575.5|2575|29076
1604073300000|2020-10-30 15:55:00|2580.5|2580|2584.5|2583.5|2585.5|2584.5|2578.5|2578|15171
1604073600000|2020-10-30 16:00:00|2583.5|2583|2587|2586.5|2588.5|2587.5|2582.5|2581.5|16275
1604073900000|2020-10-30 16:05:00|2586.5|2586|2579.5|2579|2588.5|2587.5|2578.5|2578|18923
1604074200000|2020-10-30 16:10:00|2580.5|2580|2578.5|2577.5|2580.5|2580|2570.5|2570|29091
1604074500000|2020-10-30 16:15:00|2579|2578|2584.5|2584|2586|2585|2577.5|2576.5|114149
1604074800000|2020-10-30 16:20:00|2585|2584.5|2587.5|2586.5|2589.5|2588.5|2583.5|2582.5|38744
1604075100000|2020-10-30 16:25:00|2586.5|2586|2586|2584.5|2590|2589.5|2582.5|2582|41835
1604304000000|2020-11-02 08:00:00|2609.5|2593.5|2581.5|2579.5|2609.5|2598|2580.5|2579|60085
1604304300000|2020-11-02 08:05:00|2581|2579|2601.5|2600|2608|2606|2581|2579|74275
1604304600000|2020-11-02 08:10:00|2601|2599.5|2584.5|2583|2602|2600.5|2582|2581|73830
1604304900000|2020-11-02 08:15:00|2585|2582.5|2581|2580|2587.5|2586.5|2575.5|2575|87154
1604305200000|2020-11-02 08:20:00|2581.5|2581|2585.5|2584.5|2589.5|2588|2577|2576.5|96947
1604305500000|2020-11-02 08:25:00|2586|2584|2577.5|2577|2586.5|2586|2576.5|2576|37606
1604305800000|2020-11-02 08:30:00|2578|2576.5|2571.5|2570.5|2582.5|2581.5|2569|2568.5|69012
1604306100000|2020-11-02 08:35:00|2572|2571|2577|2576|2577.5|2577|2571.5|2570.5|49066
1604306400000|2020-11-02 08:40:00|2576.5|2575.5|2584.5|2584|2585|2584.5|2576|2575|50012
1604306700000|2020-11-02 08:45:00|2585|2583.5|2593|2592|2593|2592|2582|2581.5|54626
1604307000000|2020-11-02 08:50:00|2593.5|2592.5|2598|2596.5|2599.5|2598.5|2592.5|2591.5|48040
1604307300000|2020-11-02 08:55:00|2597.5|2596|2609|2608.5|2609.5|2609|2596|2595.5|85394
1604307600000|2020-11-02 09:00:00|2608.5|2608|2613.5|2613|2617.5|2617|2606.5|2605.5|91290
1604307900000|2020-11-02 09:05:00|2614|2613.5|2615|2614.5|2616.5|2616|2610|2609|72848
1604308200000|2020-11-02 09:10:00|2615.5|2615|2619.5|2618.5|2620|2619.5|2614|2613.5|65095
1604308500000|2020-11-02 09:15:00|2619|2618|2617|2616|2619.5|2618|2609.5|2609|94415
1604308800000|2020-11-02 09:20:00|2616.5|2615.5|2620.5|2619|2622|2621.5|2612|2611.5|60060
1604309100000|2020-11-02 09:25:00|2620|2618.5|2629|2628.5|2629|2628.5|2617.5|2616.5|56176
1604309400000|2020-11-02 09:30:00|2629.5|2628|2644.5|2644|2650|2649|2627|2626.5|195725
1604309700000|2020-11-02 09:35:00|2645|2644.5|2639.5|2639|2647|2646|2636|2635.5|99201
1604310000000|2020-11-02 09:40:00|2640|2639.5|2643.5|2643|2646.5|2645.5|2639.5|2639|121973
1604310300000|2020-11-02 09:45:00|2644|2643.5|2641.5|2641|2645|2644.5|2639|2638.5|56128
1604310600000|2020-11-02 09:50:00|2642|2641.5|2645.5|2645|2649.5|2649|2640|2639.5|80571
1604310900000|2020-11-02 09:55:00|2645|2644.5|2645.5|2645|2649|2648.5|2643.5|2643|48928
1604311200000|2020-11-02 10:00:00|2646|2645.5|2663.5|2662.5|2663.5|2662.5|2646|2645.5|113487
1604311500000|2020-11-02 10:05:00|2664|2663|2661.5|2660.5|2667|2666.5|2659|2658.5|117583
1604311800000|2020-11-02 10:10:00|2662|2661|2652.5|2651.5|2663|2662.5|2651.5|2650.5|70960
1604312100000|2020-11-02 10:15:00|2652|2652|2650|2649|2653|2652.5|2647.5|2647|69687
1604312400000|2020-11-02 10:20:00|2649.5|2648.5|2650.5|2650|2654.5|2654|2648.5|2648|31991
1604312700000|2020-11-02 10:25:00|2651|2650.5|2652|2651.5|2658.5|2658|2650|2649.5|59424
1604313000000|2020-11-02 10:30:00|2651.5|2651|2654.5|2654|2659.5|2659|2650.5|2650|36930
1604313300000|2020-11-02 10:35:00|2655|2654.5|2656.5|2656|2659.5|2659|2654.5|2653.5|52457
1604313600000|2020-11-02 10:40:00|2657|2656.5|2662.5|2662|2663|2662.5|2657|2656.5|74092
1604313900000|2020-11-02 10:45:00|2663|2662.5|2660|2659.5|2663|2662.5|2658.5|2658|37813
1604314200000|2020-11-02 10:50:00|2659.5|2659|2664.5|2663.5|2665|2664.5|2659|2658.5|36966
1604314500000|2020-11-02 10:55:00|2665|2664|2661.5|2661|2668.5|2668|2661.5|2661|72220
1604314800000|2020-11-02 11:00:00|2662|2661.5|2654.5|2654|2663|2662|2654|2653.5|70443
1604315100000|2020-11-02 11:05:00|2654|2653.5|2653.5|2653|2656.5|2656|2651|2650.5|54364
1604315400000|2020-11-02 11:10:00|2653|2652.5|2657.5|2656.5|2658|2657.5|2651|2650|41825
1604315700000|2020-11-02 11:15:00|2658|2657|2654.5|2654|2659|2658.5|2649|2648.5|108916
1604316000000|2020-11-02 11:20:00|2655|2654.5|2657.5|2656.5|2658|2657.5|2651.5|2651|119235
1604316300000|2020-11-02 11:25:00|2657|2656|2656|2655|2658|2657.5|2653|2652.5|70565
1604316600000|2020-11-02 11:30:00|2655.5|2655.5|2663|2662.5|2664|2663.5|2655|2654.5|418716
1604316900000|2020-11-02 11:35:00|2662.5|2662|2665.5|2664.5|2669.5|2669|2662.5|2661.5|34993
1604317200000|2020-11-02 11:40:00|2665|2665|2669.5|2669|2669.5|2669|2663|2662.5|49565
1604317500000|2020-11-02 11:45:00|2669|2668.5|2664|2663.5|2669.5|2669|2662|2661|28148
1604317800000|2020-11-02 11:50:00|2664.5|2664|2661|2660|2665.5|2665|2661|2660|23760
1604318100000|2020-11-02 11:55:00|2661.5|2660.5|2668|2667.5|2669|2668.5|2661|2660.5|22772
1604318400000|2020-11-02 12:00:00|2668.5|2667|2666.5|2665.5|2668.5|2667|2663.5|2663|33928
1604318700000|2020-11-02 12:05:00|2667|2666|2665|2664.5|2668|2667.5|2665|2664.5|19735
1604319000000|2020-11-02 12:10:00|2665.5|2665|2674|2673|2674|2673.5|2664.5|2664|41615
1604319300000|2020-11-02 12:15:00|2673.5|2673.5|2670.5|2669.5|2674.5|2674|2669.5|2669|34778
1604319600000|2020-11-02 12:20:00|2670|2669|2669|2668|2671.5|2671|2667.5|2667|21074
1604319900000|2020-11-02 12:25:00|2668.5|2667.5|2669.5|2669|2672|2671.5|2667.5|2667|78666
1604320200000|2020-11-02 12:30:00|2669|2668.5|2676.5|2675.5|2678.5|2678|2669|2668|55411
1604320500000|2020-11-02 12:35:00|2676|2675|2677|2676|2679.5|2679|2674|2673.5|23838
1604320800000|2020-11-02 12:40:00|2676.5|2675.5|2676.5|2676|2678.5|2677.5|2673|2672.5|32698
1604321100000|2020-11-02 12:45:00|2676|2675.5|2677|2676.5|2677|2676.5|2673.5|2673|44314
1604321400000|2020-11-02 12:50:00|2676.5|2676|2672.5|2672|2677|2676.5|2670|2669|55680
1604321700000|2020-11-02 12:55:00|2672|2671.5|2672.5|2671.5|2674.5|2674|2671.5|2671|52600
1604322000000|2020-11-02 13:00:00|2672|2671|2674|2673|2674.5|2674|2671.5|2670.5|59743
1604322300000|2020-11-02 13:05:00|2673.5|2672.5|2675|2674.5|2675|2674.5|2670|2669|38966
1604322600000|2020-11-02 13:10:00|2675.5|2675|2683.5|2682.5|2685.5|2685|2675|2674|51718
1604322900000|2020-11-02 13:15:00|2683|2682|2691|2690.5|2691|2690.5|2681|2680.5|41893
1604323200000|2020-11-02 13:20:00|2691.5|2691|2689.5|2689|2693.5|2693|2687.5|2686.5|68225
1604323500000|2020-11-02 13:25:00|2690|2689.5|2693|2692.5|2694|2693.5|2688.5|2687.5|49087
1604323800000|2020-11-02 13:30:00|2693.5|2693|2700|2699.5|2700|2699.5|2693|2692.5|34134
1604324100000|2020-11-02 13:35:00|2700.5|2700|2698|2697.5|2701|2700.5|2692.5|2692|57063
1604324400000|2020-11-02 13:40:00|2698.5|2698|2698.5|2697.5|2700|2699|2694.5|2694|33279
1604324700000|2020-11-02 13:45:00|2698|2698|2693.5|2693|2699|2698.5|2693|2692.5|35898
1604325000000|2020-11-02 13:50:00|2694|2694|2693.5|2693|2697.5|2696.5|2692.5|2692|62602
1604325300000|2020-11-02 13:55:00|2694|2693.5|2698.5|2698|2699|2698.5|2693.5|2693|59045
1604325600000|2020-11-02 14:00:00|2698|2697.5|2693.5|2693|2698.5|2698|2691.5|2691|116943
1604325900000|2020-11-02 14:05:00|2694|2693.5|2701.5|2701|2701.5|2701|2693.5|2693|112808
1604326200000|2020-11-02 14:10:00|2702|2701.5|2699.5|2699|2704.5|2704|2699|2698.5|97712
1604326500000|2020-11-02 14:15:00|2699|2698.5|2703.5|2703|2705|2704.5|2697|2696.5|95720
1604326800000|2020-11-02 14:20:00|2703|2702.5|2704|2703.5|2710|2709.5|2700.5|2700|111943
1604327100000|2020-11-02 14:25:00|2703.5|2703|2701.5|2701|2707.5|2706.5|2700|2699|104431
1604327400000|2020-11-02 14:30:00|2702|2700.5|2687|2686.5|2702|2701.5|2687|2686.5|275503
1604327700000|2020-11-02 14:35:00|2686.5|2686|2681.5|2680.5|2694.5|2694|2680.5|2680|172850
1604328000000|2020-11-02 14:40:00|2681|2680|2666.5|2665|2682|2681|2666|2665|146259
1604328300000|2020-11-02 14:45:00|2667|2665.5|2679|2678.5|2679.5|2678.5|2667|2665.5|117289
1604328600000|2020-11-02 14:50:00|2678.5|2678|2683|2682|2690|2689|2675.5|2675|150790
1604328900000|2020-11-02 14:55:00|2683.5|2682.5|2697|2696.5|2697.5|2696.5|2679.5|2678.5|179059
1604329200000|2020-11-02 15:00:00|2697.5|2697.5|2705|2704|2707|2706|2697|2696|357763
1604329500000|2020-11-02 15:05:00|2704.5|2703.5|2708.5|2707.5|2711.5|2711|2701.5|2701|216596
1604329800000|2020-11-02 15:10:00|2707|2708|2701.5|2701|2707|2708|2698.5|2697.5|110279
1604330100000|2020-11-02 15:15:00|2702|2701.5|2707|2706|2713|2712.5|2701|2700.5|137080
1604330400000|2020-11-02 15:20:00|2706.5|2705.5|2709.5|2708|2713|2712|2702.5|2701|182152
1604330700000|2020-11-02 15:25:00|2709|2708.5|2704.5|2703.5|2709.5|2709|2704|2703.5|115329
1604331000000|2020-11-02 15:30:00|2704|2704|2701|2700|2704.5|2704|2697|2696.5|156247
1604331300000|2020-11-02 15:35:00|2701.5|2700.5|2699|2698|2705.5|2705|2696.5|2696|121631
1604331600000|2020-11-02 15:40:00|2698.5|2697.5|2704|2703|2704|2703.5|2696|2695|134367
1604331900000|2020-11-02 15:45:00|2703.5|2702.5|2703.5|2702.5|2706.5|2706|2701.5|2701|125618
1604332200000|2020-11-02 15:50:00|2704|2703|2702.5|2702|2707|2706.5|2697|2696.5|140025
1604332500000|2020-11-02 15:55:00|2702|2701.5|2707|2706.5|2707.5|2707|2702|2701.5|136680
1604332800000|2020-11-02 16:00:00|2706.5|2706|2708.5|2708|2708.5|2708|2701|2700.5|165898
1604333100000|2020-11-02 16:05:00|2709|2708.5|2717.5|2717|2718.5|2718|2706|2705.5|217102
1604333400000|2020-11-02 16:10:00|2718|2717.5|2711.5|2711|2719|2718.5|2705|2704.5|139886
1604333700000|2020-11-02 16:15:00|2711|2710.5|2711.5|2711|2713|2712.5|2708.5|2708|115541
1604334000000|2020-11-02 16:20:00|2712|2711.5|2713|2712.5|2715|2714.5|2708.5|2708|151560
1604334300000|2020-11-02 16:25:00|2712.5|2712|2710.5|2709.5|2716|2715.5|2709|2708.5|233581
1604390400000|2020-11-03 08:00:00|2775|2770.5|2765|2763.5|2785.5|2772.5|2761|2760|384913
1604390700000|2020-11-03 08:05:00|2764.5|2763|2758|2757|2768|2766|2748.5|2746.5|125054
1604391000000|2020-11-03 08:10:00|2758.5|2757.5|2773.5|2772.5|2773.5|2772.5|2757|2756.5|195062
1604391300000|2020-11-03 08:15:00|2773|2772|2762.5|2761.5|2775|2774.5|2761|2760|107629
1604391600000|2020-11-03 08:20:00|2762|2761|2755.5|2754.5|2763|2762.5|2749|2748.5|201607
1604391900000|2020-11-03 08:25:00|2756|2755|2773.5|2772.5|2773.5|2772.5|2754|2752.5|107901
1604392200000|2020-11-03 08:30:00|2773|2773|2778|2777.5|2779|2778|2770|2769|262593
1604392500000|2020-11-03 08:35:00|2778.5|2777|2768.5|2767.5|2780|2779.5|2766|2765.5|115219
1604392800000|2020-11-03 08:40:00|2769|2768|2764.5|2763|2775.5|2774.5|2764.5|2763|92291
1604393100000|2020-11-03 08:45:00|2764|2762.5|2769|2768|2771.5|2770.5|2762.5|2762|72225
1604393400000|2020-11-03 08:50:00|2769.5|2768.5|2783.5|2783|2784|2783|2767.5|2767|202464
1604393700000|2020-11-03 08:55:00|2783|2782.5|2781.5|2780.5|2784.5|2783.5|2778.5|2777.5|199591
1604394000000|2020-11-03 09:00:00|2782|2781|2780|2779|2789.5|2788.5|2779|2778.5|99488
1604394300000|2020-11-03 09:05:00|2779.5|2778.5|2782.5|2781.5|2785|2784.5|2776|2775|138630
1604394600000|2020-11-03 09:10:00|2782|2781|2789|2788.5|2790|2789.5|2778|2777.5|106650
1604394900000|2020-11-03 09:15:00|2789.5|2789|2789.5|2788.5|2792.5|2792|2785.5|2785|102883
1604395200000|2020-11-03 09:20:00|2789|2788|2787|2786.5|2793|2792.5|2786.5|2786|76209
1604395500000|2020-11-03 09:25:00|2786.5|2786|2792|2791.5|2794.5|2794|2786|2785|58587
1604395800000|2020-11-03 09:30:00|2791.5|2791|2792.5|2791.5|2794.5|2794|2788|2787.5|54773
1604396100000|2020-11-03 09:35:00|2792|2792|2797|2796.5|2798|2797.5|2792|2791.5|75645
1604396400000|2020-11-03 09:40:00|2797.5|2797|2796.5|2796|2798|2797.5|2794|2793.5|70066
1604396700000|2020-11-03 09:45:00|2797|2796.5|2798|2797|2798.5|2798|2794|2793.5|99381
1604397000000|2020-11-03 09:50:00|2797.5|2797.5|2802.5|2801.5|2803.5|2802.5|2796.5|2795.5|150541
1604397300000|2020-11-03 09:55:00|2803|2802|2804|2803.5|2804.5|2803.5|2795.5|2795|73752
1604397600000|2020-11-03 10:00:00|2804.5|2804|2799|2798.5|2805|2804.5|2798|2797.5|135573
1604397900000|2020-11-03 10:05:00|2799.5|2799|2800|2799.5|2800.5|2800|2797|2796.5|62487
1604398200000|2020-11-03 10:10:00|2799.5|2799|2807.5|2807|2809|2808.5|2799.5|2799|98071
1604398500000|2020-11-03 10:15:00|2807|2806.5|2803|2802|2807.5|2807|2801|2800.5|53687
1604398800000|2020-11-03 10:20:00|2802.5|2802.5|2795.5|2795|2803.5|2803|2795.5|2794.5|86275
1604399100000|2020-11-03 10:25:00|2796|2795.5|2802|2801.5|2802|2801.5|2795.5|2795|54172
1604399400000|2020-11-03 10:30:00|2802.5|2802|2803|2802.5|2805|2804.5|2800.5|2800|58215
1604399700000|2020-11-03 10:35:00|2802.5|2802|2805|2804|2805|2804.5|2800.5|2800|48923
1604400000000|2020-11-03 10:40:00|2804.5|2804.5|2797.5|2796.5|2804.5|2804.5|2796.5|2796|173509
1604400300000|2020-11-03 10:45:00|2798|2797|2793|2792.5|2800|2799.5|2793|2792.5|66528
1604400600000|2020-11-03 10:50:00|2793.5|2793|2781|2780.5|2794|2793|2780.5|2780|117813
1604400900000|2020-11-03 10:55:00|2780.5|2780|2783|2782.5|2785.5|2784.5|2779.5|2779|91818
1604401200000|2020-11-03 11:00:00|2783.5|2783|2787|2786|2788.5|2788|2781.5|2781|106594
1604401500000|2020-11-03 11:05:00|2787.5|2786.5|2791|2790.5|2793|2792.5|2786.5|2785.5|63643
1604401800000|2020-11-03 11:10:00|2791.5|2791|2791.5|2790.5|2793.5|2793|2789.5|2789|63653
1604402100000|2020-11-03 11:15:00|2792|2791|2786|2785.5|2793|2792.5|2784|2783.5|69997
1604402400000|2020-11-03 11:20:00|2786.5|2786|2791|2790.5|2793.5|2793|2786|2785.5|46752
1604402700000|2020-11-03 11:25:00|2790.5|2790|2790|2789.5|2793|2792.5|2789.5|2789|29990
1604403000000|2020-11-03 11:30:00|2789.5|2789|2791|2790.5|2793|2792.5|2789.5|2789|31378
1604403300000|2020-11-03 11:35:00|2791.5|2791|2790|2789.5|2793.5|2793|2787.5|2787|48639
1604403600000|2020-11-03 11:40:00|2789.5|2789|2790.5|2790|2792|2791.5|2789.5|2789|35392
1604403900000|2020-11-03 11:45:00|2790|2789.5|2791|2790.5|2793|2792.5|2789.5|2789|43630
1604404200000|2020-11-03 11:50:00|2790.5|2790|2791|2790|2792.5|2791.5|2789.5|2788.5|37059
1604404500000|2020-11-03 11:55:00|2790.5|2789.5|2787|2786.5|2791.5|2791|2786.5|2786|49822
1604404800000|2020-11-03 12:00:00|2786.5|2786|2786|2785|2789|2788.5|2784.5|2783.5|42135
1604405100000|2020-11-03 12:05:00|2785.5|2785.5|2782.5|2782|2787|2786.5|2782|2781.5|48345
1604405400000|2020-11-03 12:10:00|2783|2782.5|2784|2783.5|2787|2786.5|2783|2782|36720
1604405700000|2020-11-03 12:15:00|2784.5|2784|2787|2786.5|2787.5|2787|2784.5|2784|24906
1604406000000|2020-11-03 12:20:00|2786.5|2786|2785|2784.5|2787.5|2787|2784|2783.5|42333
1604406300000|2020-11-03 12:25:00|2784.5|2784|2784|2783.5|2785.5|2785|2782|2781.5|38793
1604406600000|2020-11-03 12:30:00|2783.5|2783|2787.5|2787|2789|2788|2783.5|2783|37744
1604406900000|2020-11-03 12:35:00|2787|2786.5|2786|2785.5|2788|2787.5|2783.5|2783|31262
1604407200000|2020-11-03 12:40:00|2786.5|2786|2783|2782.5|2787|2786|2781|2780.5|59186
1604407500000|2020-11-03 12:45:00|2783.5|2783|2783.5|2783|2785.5|2785|2781|2780.5|40095
1604407800000|2020-11-03 12:50:00|2784|2783.5|2782.5|2782|2785|2784.5|2781|2780.5|40054
1604408100000|2020-11-03 12:55:00|2782|2781.5|2782.5|2781.5|2783.5|2783|2779.5|2779|45734
1604408400000|2020-11-03 13:00:00|2782|2781|2782.5|2782|2783|2782.5|2780|2779.5|37798
1604408700000|2020-11-03 13:05:00|2783|2782.5|2774|2773.5|2783.5|2783|2773.5|2772.5|132043
1604409000000|2020-11-03 13:10:00|2774.5|2774|2779|2778.5|2779.5|2779|2774.5|2774|74165
1604409300000|2020-11-03 13:15:00|2779.5|2779|2785|2784.5|2786|2785.5|2779.5|2779|40478
1604409600000|2020-11-03 13:20:00|2785.5|2785|2786.5|2786|2790|2789.5|2785|2784.5|236640
1604409900000|2020-11-03 13:25:00|2787|2786.5|2786|2785.5|2788.5|2787.5|2782.5|2781.5|43968
1604410200000|2020-11-03 13:30:00|2786.5|2786|2787|2786.5|2789.5|2788.5|2785|2784.5|70815
1604410500000|2020-11-03 13:35:00|2786.5|2786|2785.5|2785|2788.5|2787.5|2785|2784.5|48662
1604410800000|2020-11-03 13:40:00|2785|2784.5|2787.5|2787|2788|2787|2783|2782.5|60306
1604411100000|2020-11-03 13:45:00|2787|2786.5|2792|2791.5|2792|2791.5|2785.5|2784.5|77099
1604411400000|2020-11-03 13:50:00|2791.5|2791|2788|2787.5|2792|2791.5|2786|2785|63522
1604411700000|2020-11-03 13:55:00|2788.5|2788|2784|2783.5|2789.5|2789|2783.5|2783|34712
1604412000000|2020-11-03 14:00:00|2783.5|2783|2788.5|2787.5|2789|2788|2783.5|2783|54009
1604412300000|2020-11-03 14:05:00|2788|2788|2782.5|2782|2790.5|2790|2781|2780.5|78080
1604412600000|2020-11-03 14:10:00|2782|2781.5|2783|2782.5|2784|2783.5|2781|2780.5|44586
1604412900000|2020-11-03 14:15:00|2782.5|2782|2783.5|2783|2787.5|2787|2782.5|2782|38666
1604413200000|2020-11-03 14:20:00|2784|2783.5|2777.5|2777|2784.5|2784|2777|2776|630582
1604413500000|2020-11-03 14:25:00|2778|2777.5|2775|2774.5|2778|2777.5|2773.5|2773|68191
1604413800000|2020-11-03 14:30:00|2775.5|2775|2775.5|2775|2779|2778.5|2771|2770.5|169634
1604414100000|2020-11-03 14:35:00|2775|2774.5|2778|2777|2778|2777.5|2768.5|2768|166955
1604414400000|2020-11-03 14:40:00|2777.5|2777.5|2777.5|2777|2778|2777.5|2773|2772.5|119325
1604414700000|2020-11-03 14:45:00|2778|2777.5|2780.5|2779.5|2783.5|2783|2777.5|2777|79883
1604415000000|2020-11-03 14:50:00|2780|2779|2786|2785.5|2787|2786.5|2778.5|2778|127162
1604415300000|2020-11-03 14:55:00|2786.5|2786|2782.5|2781.5|2786.5|2786|2780.5|2780|165011
1604415600000|2020-11-03 15:00:00|2782|2781|2783.5|2783|2784.5|2783.5|2779|2778.5|84988
1604415900000|2020-11-03 15:05:00|2783|2782.5|2777|2776.5|2785|2784.5|2777|2776.5|123189
1604416200000|2020-11-03 15:10:00|2776.5|2776|2765|2764.5|2777|2776.5|2762|2761.5|149360
1604416500000|2020-11-03 15:15:00|2765.5|2765|2764.5|2764|2768|2767|2760|2759.5|75126
1604416800000|2020-11-03 15:20:00|2765|2763.5|2760|2759.5|2765|2763.5|2758|2757|129866
1604417100000|2020-11-03 15:25:00|2759.5|2759|2757|2756.5|2762.5|2762|2756|2755.5|128393
1604417400000|2020-11-03 15:30:00|2757.5|2757|2754|2753.5|2759.5|2759|2754|2753.5|81368
1604417700000|2020-11-03 15:35:00|2754.5|2754|2761.5|2761|2763|2762.5|2754.5|2754|116030
1604418000000|2020-11-03 15:40:00|2762|2761.5|2763.5|2762.5|2763.5|2762.5|2757|2756.5|195148
1604418300000|2020-11-03 15:45:00|2763|2763|2767.5|2767|2772|2771|2762|2761.5|127020
1604418600000|2020-11-03 15:50:00|2768|2767.5|2768.5|2768|2771|2770.5|2766|2765.5|104173
1604418900000|2020-11-03 15:55:00|2769|2768.5|2772|2771.5|2775.5|2775|2768|2767.5|127833
1604419200000|2020-11-03 16:00:00|2772.5|2772|2772|2771.5|2775.5|2775|2765.5|2765|194539
1604419500000|2020-11-03 16:05:00|2772.5|2772|2769|2768.5|2772.5|2772|2766.5|2766|146957
1604419800000|2020-11-03 16:10:00|2768.5|2768|2775|2774|2780|2779.5|2768|2767.5|182387
1604420100000|2020-11-03 16:15:00|2774.5|2774.5|2777.5|2776.5|2779|2778.5|2774|2773.5|225781
1604420400000|2020-11-03 16:20:00|2778|2777|2776|2775.5|2779|2778.5|2773.5|2773|274370
1604420700000|2020-11-03 16:25:00|2775.5|2775|2768|2766|2777|2776.5|2768|2766|240065
1604476800000|2020-11-04 08:00:00|2707.5|2699.5|2706|2703.5|2716.5|2714.5|2679.5|2678|532787
1604477100000|2020-11-04 08:05:00|2705.5|2702.5|2724|2722.5|2724|2723|2703.5|2702|196837
1604477400000|2020-11-04 08:10:00|2723.5|2723|2722|2721|2734|2733|2713|2711|143617
1604477700000|2020-11-04 08:15:00|2721.5|2720.5|2743.5|2742.5|2743.5|2742.5|2719|2718|220924
1604478000000|2020-11-04 08:20:00|2744|2743|2760.5|2759.5|2762|2761.5|2736|2735|130486
1604478300000|2020-11-04 08:25:00|2760|2759|2756|2755|2760|2759|2737.5|2736.5|152827
1604478600000|2020-11-04 08:30:00|2756.5|2755.5|2748.5|2748|2758.5|2757.5|2740.5|2740|112580
1604478900000|2020-11-04 08:35:00|2749|2748.5|2744.5|2743|2752.5|2751.5|2741.5|2741|85894
1604479200000|2020-11-04 08:40:00|2745|2743.5|2734|2733|2750.5|2749.5|2733|2732.5|105409
1604479500000|2020-11-04 08:45:00|2734.5|2733.5|2749.5|2748.5|2755|2754.5|2734.5|2733|98440
1604479800000|2020-11-04 08:50:00|2750|2749|2748.5|2747.5|2753|2752.5|2744.5|2744|67174
1604480100000|2020-11-04 08:55:00|2749|2748|2757|2756|2764.5|2763.5|2745.5|2745|119493
1604480400000|2020-11-04 09:00:00|2757.5|2756.5|2756.5|2756|2763|2762|2752.5|2752|63107
1604480700000|2020-11-04 09:05:00|2757|2756.5|2759.5|2758.5|2767|2766.5|2756.5|2756|55222
1604481000000|2020-11-04 09:10:00|2759|2758|2744|2742.5|2760.5|2759.5|2743|2742|91707
1604481300000|2020-11-04 09:15:00|2744.5|2743|2758.5|2757.5|2764.5|2763.5|2742|2741.5|66251
1604481600000|2020-11-04 09:20:00|2758|2757|2757.5|2756|2764|2763|2753|2752|33854
1604481900000|2020-11-04 09:25:00|2757|2756.5|2770|2768.5|2770.5|2769.5|2756.5|2756.5|30407
1604482200000|2020-11-04 09:30:00|2769.5|2768|2774|2773|2781|2780.5|2768|2767|119170
1604482500000|2020-11-04 09:35:00|2774.5|2772.5|2773.5|2772.5|2780.5|2780|2772|2771|81739
1604482800000|2020-11-04 09:40:00|2773|2772|2771.5|2770.5|2773.5|2772.5|2760.5|2760|123641
1604483100000|2020-11-04 09:45:00|2772|2771|2768.5|2767.5|2778|2777|2764|2763.5|68681
1604483400000|2020-11-04 09:50:00|2768|2768|2768.5|2768|2776.5|2776|2766.5|2765.5|98523
1604483700000|2020-11-04 09:55:00|2768|2767.5|2759|2758|2771|2770|2756.5|2756|60369
1604484000000|2020-11-04 10:00:00|2758.5|2757.5|2747.5|2746.5|2759|2757.5|2746|2745.5|55459
1604484300000|2020-11-04 10:05:00|2747|2746|2743.5|2742.5|2750.5|2750|2741|2740.5|40747
1604484600000|2020-11-04 10:10:00|2744|2743|2735|2734|2747|2745.5|2732|2731.5|52972
1604484900000|2020-11-04 10:15:00|2734.5|2733.5|2737.5|2736.5|2740.5|2740|2732|2731|50786
1604485200000|2020-11-04 10:20:00|2736.5|2736|2730.5|2729.5|2736.5|2736|2729|2728.5|55099
1604485500000|2020-11-04 10:25:00|2730|2729|2720|2719|2730|2729|2720|2719|99134
1604485800000|2020-11-04 10:30:00|2719.5|2718.5|2725|2724|2725.5|2725|2716.5|2716|77770
1604486100000|2020-11-04 10:35:00|2725.5|2724.5|2726.5|2725.5|2727|2726|2715.5|2715|132607
1604486400000|2020-11-04 10:40:00|2727|2726|2734|2732.5|2734|2733.5|2724|2723|66263
1604486700000|2020-11-04 10:45:00|2733.5|2733|2743|2741.5|2743|2742|2732.5|2732|31474
1604487000000|2020-11-04 10:50:00|2742.5|2742|2744.5|2743.5|2745|2744|2739|2738|42746
1604487300000|2020-11-04 10:55:00|2744|2743|2738|2737|2745.5|2745|2738|2737|30993
1604487600000|2020-11-04 11:00:00|2737.5|2737.5|2734|2733.5|2745|2744.5|2733|2732.5|41339
1604487900000|2020-11-04 11:05:00|2734.5|2734|2734.5|2733.5|2739.5|2738.5|2733|2732.5|35600
1604488200000|2020-11-04 11:10:00|2735|2734|2743.5|2742.5|2748.5|2748|2735|2734|25416
1604488500000|2020-11-04 11:15:00|2744|2742|2736.5|2735.5|2744|2743.5|2734.5|2733.5|18778
1604488800000|2020-11-04 11:20:00|2736|2735|2735.5|2734.5|2741.5|2740|2733|2732.5|39253
1604489100000|2020-11-04 11:25:00|2735|2734|2740.5|2739.5|2742.5|2742|2735|2734|37347
1604489400000|2020-11-04 11:30:00|2740|2740|2747|2746|2747|2746.5|2739|2738.5|28530
1604489700000|2020-11-04 11:35:00|2746.5|2745.5|2745|2744|2748.5|2748|2744.5|2743.5|25687
1604490000000|2020-11-04 11:40:00|2744.5|2743.5|2751.5|2750.5|2752|2751.5|2743.5|2742.5|55615
1604490300000|2020-11-04 11:45:00|2751|2750|2743.5|2742.5|2754|2753.5|2743|2742|30033
1604490600000|2020-11-04 11:50:00|2744|2743|2744|2743|2750|2749|2742.5|2741.5|23145
1604490900000|2020-11-04 11:55:00|2744.5|2743.5|2738|2737.5|2744.5|2744|2738|2737|17481
1604491200000|2020-11-04 12:00:00|2738.5|2737|2736.5|2735.5|2741.5|2740.5|2735.5|2735|12348
1604491500000|2020-11-04 12:05:00|2736|2735|2740.5|2739.5|2741.5|2741|2735.5|2735|11263
1604491800000|2020-11-04 12:10:00|2741|2740|2747.5|2746.5|2749|2748.5|2741|2739.5|7193
1604492100000|2020-11-04 12:15:00|2746.5|2746|2751.5|2750.5|2752|2751.5|2745|2744|25776
1604492400000|2020-11-04 12:20:00|2752|2751|2748.5|2747.5|2752|2751|2746.5|2745|28444
1604492700000|2020-11-04 12:25:00|2748|2747|2754.5|2754|2754.5|2754|2748|2747|46812
1604493000000|2020-11-04 12:30:00|2755|2754.5|2754.5|2753.5|2757.5|2757|2748|2747.5|38839
1604493300000|2020-11-04 12:35:00|2755|2753|2763.5|2762.5|2767.5|2767|2753.5|2753|36198
1604493600000|2020-11-04 12:40:00|2763|2762|2753.5|2752.5|2764|2763|2750|2749|165633
1604493900000|2020-11-04 12:45:00|2753|2753|2751.5|2751|2755|2754|2750.5|2750|18479
1604494200000|2020-11-04 12:50:00|2752|2750.5|2759|2758|2759|2758|2751|2750|18630
1604494500000|2020-11-04 12:55:00|2759.5|2758.5|2761|2760.5|2762.5|2762|2754.5|2754|18152
1604494800000|2020-11-04 13:00:00|2761.5|2760|2763.5|2762.5|2768|2767|2758|2757.5|52417
1604495100000|2020-11-04 13:05:00|2763|2762|2766|2765|2768.5|2768|2762.5|2761.5|27290
1604495400000|2020-11-04 13:10:00|2766.5|2765.5|2764.5|2763.5|2768|2767.5|2762|2761|24135
1604495700000|2020-11-04 13:15:00|2764|2763|2764|2763|2768|2767.5|2763.5|2762.5|26491
1604496000000|2020-11-04 13:20:00|2764.5|2763.5|2778|2777.5|2778.5|2777.5|2764|2763|130191
1604496300000|2020-11-04 13:25:00|2778.5|2778|2773.5|2773|2779|2778|2769|2768|64533
1604496600000|2020-11-04 13:30:00|2773|2772.5|2776.5|2775.5|2777|2776.5|2770.5|2769.5|37254
1604496900000|2020-11-04 13:35:00|2777|2776|2774.5|2773.5|2777|2776.5|2770.5|2770|46786
1604497200000|2020-11-04 13:40:00|2774|2773|2770|2769|2775|2774.5|2768|2767|33089
1604497500000|2020-11-04 13:45:00|2769.5|2769.5|2775.5|2774.5|2778|2777.5|2769.5|2769.5|44867
1604497800000|2020-11-04 13:50:00|2775|2774|2777.5|2777|2778.5|2778|2774.5|2773.5|41546
1604498100000|2020-11-04 13:55:00|2777|2776.5|2766.5|2766|2778.5|2777.5|2766.5|2766|24525
1604498400000|2020-11-04 14:00:00|2767|2766.5|2769.5|2768.5|2772|2771.5|2765.5|2765|39482
1604498700000|2020-11-04 14:05:00|2770|2769|2764.5|2763.5|2770|2769.5|2763|2762|28678
1604499000000|2020-11-04 14:10:00|2764|2763|2756|2755|2765|2764.5|2755|2754.5|33481
1604499300000|2020-11-04 14:15:00|2755.5|2755.5|2755.5|2754.5|2759.5|2758.5|2753|2752|55286
1604499600000|2020-11-04 14:20:00|2755|2755|2749.5|2748.5|2756.5|2756|2749|2748|42937
1604499900000|2020-11-04 14:25:00|2750|2749.5|2754.5|2753.5|2755|2754.5|2748.5|2748|37706
1604500200000|2020-11-04 14:30:00|2755|2754|2737.5|2736.5|2757|2756|2735.5|2735|194489
1604500500000|2020-11-04 14:35:00|2738|2737|2728.5|2727|2742|2741|2721|2720|83624
1604500800000|2020-11-04 14:40:00|2729|2727.5|2738.5|2737|2741.5|2741|2728|2727|69693
1604501100000|2020-11-04 14:45:00|2739|2737.5|2750.5|2749.5|2755|2753.5|2736.5|2735|68269
1604501400000|2020-11-04 14:50:00|2751|2750|2751|2750|2754.5|2753|2747|2745.5|79785
1604501700000|2020-11-04 14:55:00|2750.5|2749.5|2759.5|2758.5|2760|2759|2741|2740.5|88437
1604502000000|2020-11-04 15:00:00|2760|2759|2763|2761.5|2764.5|2764|2757|2756|103506
1604502300000|2020-11-04 15:05:00|2762.5|2761|2770.5|2769|2770.5|2770|2761|2760|91296
1604502600000|2020-11-04 15:10:00|2771|2769.5|2768|2767.5|2776.5|2775.5|2767.5|2766.5|116122
1604502900000|2020-11-04 15:15:00|2767.5|2767|2770|2769|2773|2772|2763|2762|82518
1604503200000|2020-11-04 15:20:00|2770.5|2768.5|2778.5|2777.5|2782|2781.5|2769|2768|93219
1604503500000|2020-11-04 15:25:00|2778|2777|2770|2769|2778.5|2778|2769|2768|76497
1604503800000|2020-11-04 15:30:00|2770.5|2769.5|2775.5|2774|2777.5|2776.5|2769|2768|54576
1604504100000|2020-11-04 15:35:00|2775|2774.5|2772.5|2771.5|2776|2775.5|2767|2765.5|113929
1604504400000|2020-11-04 15:40:00|2772|2771|2774.5|2773.5|2776|2775.5|2768|2767|122171
1604504700000|2020-11-04 15:45:00|2775|2774|2787|2786|2789|2788.5|2775|2774|110262
1604505000000|2020-11-04 15:50:00|2787.5|2786.5|2797|2796|2797.5|2797|2786|2785|98298
1604505300000|2020-11-04 15:55:00|2797.5|2796.5|2794.5|2793.5|2797.5|2796.5|2791.5|2790.5|99129
1604505600000|2020-11-04 16:00:00|2794|2794|2792.5|2791.5|2799.5|2799|2790.5|2790|122727
1604505900000|2020-11-04 16:05:00|2793|2792|2790|2789|2794.5|2794|2788.5|2787.5|66292
1604506200000|2020-11-04 16:10:00|2789.5|2788.5|2781.5|2780.5|2791|2790.5|2781.5|2780.5|94910
1604506500000|2020-11-04 16:15:00|2782|2781|2784.5|2783.5|2785.5|2784.5|2778|2777|72955
1604506800000|2020-11-04 16:20:00|2784|2783|2790.5|2789|2791|2790|2780.5|2780|98593
1604507100000|2020-11-04 16:25:00|2790|2789.5|2784.5|2782.5|2791.5|2791|2783.5|2782.5|81893
1604563200000|2020-11-05 08:00:00|2807|2802|2799|2797|2807|2806.5|2797.5|2795|115602
1604563500000|2020-11-05 08:05:00|2798.5|2796.5|2800.5|2800|2804.5|2803|2795.5|2794.5|94871
1604563800000|2020-11-05 08:10:00|2800|2799.5|2787|2786|2801|2800|2786|2785.5|123528
1604564100000|2020-11-05 08:15:00|2786.5|2785.5|2782|2781|2791|2790|2778|2776.5|205922
1604564400000|2020-11-05 08:20:00|2781.5|2780.5|2781|2780|2789|2788|2776.5|2776|121463
1604564700000|2020-11-05 08:25:00|2780.5|2779.5|2778|2777|2787|2786|2776.5|2776|78516
1604565000000|2020-11-05 08:30:00|2778.5|2777.5|2771.5|2770.5|2778.5|2778|2767|2766|98712
1604565300000|2020-11-05 08:35:00|2771|2770|2770|2769|2775|2774|2769|2768.5|81035
1604565600000|2020-11-05 08:40:00|2769.5|2768.5|2762.5|2762|2771.5|2770.5|2762|2761|48277
1604565900000|2020-11-05 08:45:00|2763|2761.5|2771|2770.5|2772.5|2772|2761.5|2761|84199
1604566200000|2020-11-05 08:50:00|2770.5|2770|2770.5|2769|2774.5|2774|2769|2768.5|35452
1604566500000|2020-11-05 08:55:00|2769.5|2769.5|2760.5|2759.5|2770.5|2770|2759.5|2759|87810
1604566800000|2020-11-05 09:00:00|2761|2760|2755|2754|2761.5|2760.5|2753|2752.5|34409
1604567100000|2020-11-05 09:05:00|2754.5|2753.5|2753|2752|2758|2757|2752.5|2752|23193
1604567400000|2020-11-05 09:10:00|2752.5|2752.5|2755|2754.5|2759|2758.5|2749|2748.5|104976
1604567700000|2020-11-05 09:15:00|2755.5|2755|2754.5|2753.5|2761|2760|2754|2753.5|32509
1604568000000|2020-11-05 09:20:00|2754|2753|2758|2757|2758|2757.5|2750|2749|21241
1604568300000|2020-11-05 09:25:00|2757.5|2756.5|2756.5|2755.5|2758|2757|2752.5|2752|30706
1604568600000|2020-11-05 09:30:00|2757|2755|2759|2758|2759.5|2758.5|2752|2751|39959
1604568900000|2020-11-05 09:35:00|2759.5|2758.5|2764.5|2763.5|2766|2765.5|2759|2758|42075
1604569200000|2020-11-05 09:40:00|2765|2764|2769|2768.5|2770|2769.5|2764.5|2763.5|49246
1604569500000|2020-11-05 09:45:00|2769.5|2768|2765|2764|2771|2770.5|2764.5|2764|32186
1604569800000|2020-11-05 09:50:00|2764.5|2764.5|2771|2770.5|2771|2770.5|2764.5|2764|55394
1604570100000|2020-11-05 09:55:00|2770.5|2770|2764|2763|2773|2772.5|2762|2761.5|69739
1604570400000|2020-11-05 10:00:00|2763.5|2762.5|2759.5|2759|2763.5|2763|2755.5|2755|120577
1604570700000|2020-11-05 10:05:00|2759|2758.5|2769.5|2768.5|2769.5|2768.5|2758.5|2758|79322
1604571000000|2020-11-05 10:10:00|2769|2769|2770|2769.5|2772.5|2772|2768.5|2768|19065
1604571300000|2020-11-05 10:15:00|2769.5|2769|2764.5|2763.5|2770.5|2770|2764|2763.5|40620
1604571600000|2020-11-05 10:20:00|2765|2764|2768|2767.5|2769.5|2768.5|2765|2764|102407
1604571900000|2020-11-05 10:25:00|2768.5|2767|2760.5|2759.5|2768.5|2767.5|2760|2759|43295
1604572200000|2020-11-05 10:30:00|2762|2760|2767|2766.5|2767|2766.5|2757.5|2756.5|88758
1604572500000|2020-11-05 10:35:00|2767.5|2767|2770.5|2770|2777.5|2776.5|2767.5|2767|56173
1604572800000|2020-11-05 10:40:00|2771|2770.5|2771|2770|2774|2773.5|2768.5|2768|42051
1604573100000|2020-11-05 10:45:00|2770.5|2769.5|2773|2772.5|2774|2773.5|2769.5|2769|48895
1604573400000|2020-11-05 10:50:00|2772.5|2772|2779|2778|2779|2778|2770|2769.5|92208
1604573700000|2020-11-05 10:55:00|2778.5|2778.5|2788|2787.5|2789.5|2789|2778.5|2778|64505
1604574000000|2020-11-05 11:00:00|2787.5|2787|2778|2777.5|2788.5|2788|2778|2777.5|57113
1604574300000|2020-11-05 11:05:00|2778.5|2778|2773.5|2772.5|2780.5|2780|2772.5|2771.5|18715
1604574600000|2020-11-05 11:10:00|2774|2773|2782|2781|2782.5|2782|2773|2772.5|34845
1604574900000|2020-11-05 11:15:00|2781.5|2780.5|2784.5|2784|2787.5|2786.5|2780|2779|44603
1604575200000|2020-11-05 11:20:00|2785|2784.5|2783|2782|2786|2785.5|2781|2780.5|43307
1604575500000|2020-11-05 11:25:00|2783.5|2782.5|2781|2780|2783.5|2783|2777|2776|40416
1604575800000|2020-11-05 11:30:00|2780.5|2779.5|2775|2774.5|2782|2781.5|2775|2774|19280
1604576100000|2020-11-05 11:35:00|2774.5|2774|2774|2773|2777|2775.5|2769.5|2769|28053
1604576400000|2020-11-05 11:40:00|2773.5|2773.5|2779.5|2778.5|2780|2779|2773|2772|22418
1604576700000|2020-11-05 11:45:00|2780|2779|2772.5|2772|2780|2779|2771.5|2771|44191
1604577000000|2020-11-05 11:50:00|2773|2772.5|2770|2769|2773.5|2773|2769|2768|36792
1604577300000|2020-11-05 11:55:00|2770.5|2769.5|2774|2773|2779|2778|2770|2769.5|34712
1604577600000|2020-11-05 12:00:00|2774.5|2773.5|2766.5|2765.5|2775.5|2774.5|2765.5|2765|34538
1604577900000|2020-11-05 12:05:00|2766|2765|2763.5|2762.5|2768.5|2767.5|2761|2760|18429
1604578200000|2020-11-05 12:10:00|2763|2762|2759.5|2758.5|2763.5|2762.5|2758|2757.5|38295
1604578500000|2020-11-05 12:15:00|2759|2759|2764|2763|2766|2765.5|2759|2758.5|24775
1604578800000|2020-11-05 12:20:00|2763.5|2762.5|2760|2759.5|2763.5|2763|2758|2757.5|28027
1604579100000|2020-11-05 12:25:00|2760.5|2760|2763|2762.5|2763|2762.5|2758|2757|30366
1604579400000|2020-11-05 12:30:00|2763.5|2763|2765|2764|2765.5|2764.5|2761|2760.5|25339
1604579700000|2020-11-05 12:35:00|2764.5|2763.5|2766|2765|2768|2767.5|2763|2762|30691
1604580000000|2020-11-05 12:40:00|2766.5|2765.5|2771.5|2771|2773.5|2773|2766|2765|46990
1604580300000|2020-11-05 12:45:00|2772|2771.5|2772|2770.5|2774.5|2774|2769|2768.5|22061
1604580600000|2020-11-05 12:50:00|2771.5|2771|2773.5|2772.5|2773.5|2773|2766.5|2766|18101
1604580900000|2020-11-05 12:55:00|2773|2772|2774|2773|2776.5|2775.5|2772|2771.5|14977
1604581200000|2020-11-05 13:00:00|2773.5|2772.5|2770.5|2769.5|2773.5|2773|2770|2769.5|14587
1604581500000|2020-11-05 13:05:00|2770|2769|2766.5|2765.5|2771.5|2770.5|2765.5|2764.5|34085
1604581800000|2020-11-05 13:10:00|2766|2766|2770|2769.5|2770|2769.5|2766|2765.5|9321
1604582100000|2020-11-05 13:15:00|2769.5|2769|2763.5|2763|2771|2770|2762|2761.5|31874
1604582400000|2020-11-05 13:20:00|2764|2763.5|2768|2767.5|2769|2768|2761.5|2761|10428
1604582700000|2020-11-05 13:25:00|2767.5|2767|2767.5|2766.5|2769|2768.5|2766|2765.5|8198
1604583000000|2020-11-05 13:30:00|2767|2766|2770|2769|2771.5|2771|2766.5|2766|29731
1604583300000|2020-11-05 13:35:00|2770.5|2769.5|2770.5|2770|2775|2774.5|2769.5|2769|24563
1604583600000|2020-11-05 13:40:00|2770|2769.5|2765|2764|2773|2772.5|2763.5|2763|52527
1604583900000|2020-11-05 13:45:00|2765.5|2764.5|2767.5|2767|2769|2768.5|2765.5|2764.5|23884
1604584200000|2020-11-05 13:50:00|2768|2767.5|2774|2773|2774|2773|2767|2766.5|45273
1604584500000|2020-11-05 13:55:00|2774.5|2773.5|2771.5|2770.5|2775|2774.5|2769.5|2769|31058
1604584800000|2020-11-05 14:00:00|2771|2770|2765.5|2764.5|2772.5|2772|2765.5|2764.5|89614
1604585100000|2020-11-05 14:05:00|2765|2765|2761.5|2760.5|2765.5|2765|2759|2758|59518
1604585400000|2020-11-05 14:10:00|2762|2761|2760|2759.5|2763.5|2762.5|2759|2758.5|594602
1604585700000|2020-11-05 14:15:00|2760.5|2759|2764.5|2763.5|2768|2767|2760.5|2759|14414
1604586000000|2020-11-05 14:20:00|2764|2763|2764|2763.5|2766.5|2766|2763|2762.5|26471
1604586300000|2020-11-05 14:25:00|2764.5|2764|2767.5|2766.5|2769|2768.5|2763|2762|60482
1604586600000|2020-11-05 14:30:00|2767|2767|2769.5|2768|2771.5|2770.5|2759|2758|178636
1604586900000|2020-11-05 14:35:00|2769|2768.5|2765.5|2764.5|2773|2772.5|2764.5|2763.5|72305
1604587200000|2020-11-05 14:40:00|2766|2765|2770.5|2769.5|2771|2770.5|2765.5|2764.5|115743
1604587500000|2020-11-05 14:45:00|2771|2770|2769.5|2768.5|2777|2776.5|2769.5|2768.5|92493
1604587800000|2020-11-05 14:50:00|2769|2768|2771|2770|2774|2773.5|2768.5|2767.5|161496
1604588100000|2020-11-05 14:55:00|2771.5|2771|2752|2750.5|2773|2772|2750.5|2750|90031
1604588400000|2020-11-05 15:00:00|2751.5|2751|2746.5|2746|2753|2752.5|2745|2744.5|181195
1604588700000|2020-11-05 15:05:00|2747|2746.5|2750|2749|2756|2755.5|2747|2746|116041
1604589000000|2020-11-05 15:10:00|2750.5|2749.5|2764|2763.5|2764|2763.5|2749|2748.5|65388
1604589300000|2020-11-05 15:15:00|2764.5|2764|2762.5|2762|2767.5|2767|2761|2760.5|114328
1604589600000|2020-11-05 15:20:00|2762|2761.5|2773|2772|2775|2774.5|2762|2761.5|56468
1604589900000|2020-11-05 15:25:00|2773.5|2772.5|2761.5|2761|2774|2773.5|2761.5|2760.5|121044
1604590200000|2020-11-05 15:30:00|2762|2761.5|2763.5|2762.5|2765|2764|2760|2759|57372
1604590500000|2020-11-05 15:35:00|2763|2762|2753|2751.5|2765|2764|2752.5|2751.5|96292
1604590800000|2020-11-05 15:40:00|2752.5|2751|2754.5|2754|2758.5|2758|2752|2751|56705
1604591100000|2020-11-05 15:45:00|2755|2754.5|2757|2756.5|2763|2762.5|2754.5|2754|60960
1604591400000|2020-11-05 15:50:00|2756.5|2756|2751|2750.5|2758.5|2757.5|2750.5|2750|84738
1604591700000|2020-11-05 15:55:00|2750.5|2750|2750.5|2749.5|2754.5|2754|2747.5|2747|129003
1604592000000|2020-11-05 16:00:00|2751|2750|2748|2747.5|2751.5|2750.5|2746|2745.5|118521
1604592300000|2020-11-05 16:05:00|2747.5|2747|2746|2745|2749|2748|2744|2743.5|81821
1604592600000|2020-11-05 16:10:00|2745.5|2745.5|2744.5|2744|2746.5|2746|2738|2737.5|98090
1604592900000|2020-11-05 16:15:00|2745|2743.5|2744.5|2744|2748.5|2748|2744|2743.5|140186
1604593200000|2020-11-05 16:20:00|2744|2743.5|2743.5|2742.5|2746|2745.5|2742.5|2742|85304
1604593500000|2020-11-05 16:25:00|2743|2742|2743|2741.5|2746|2745.5|2742.5|2741.5|112063
1604649600000|2020-11-06 08:00:00|2792.5|2724.5|2743|2742|2792.5|2744|2734.5|2724.5|108706
1604649900000|2020-11-06 08:05:00|2744|2742.5|2765|2764|2766|2764.5|2741.5|2740|395361
1604650200000|2020-11-06 08:10:00|2765.5|2764.5|2770|2769|2770|2769|2763|2761.5|79678
1604650500000|2020-11-06 08:15:00|2769.5|2769.5|2769|2768.5|2776|2775|2762.5|2761.5|281576
1604650800000|2020-11-06 08:20:00|2769.5|2768|2759.5|2758.5|2770|2769.5|2757.5|2756.5|69436
1604651100000|2020-11-06 08:25:00|2759|2758|2760|2758.5|2763|2762.5|2756.5|2756|83733
1604651400000|2020-11-06 08:30:00|2759.5|2759|2756|2755.5|2764.5|2763.5|2756|2755.5|48151
1604651700000|2020-11-06 08:35:00|2756.5|2756|2757.5|2756.5|2761|2760|2751|2750.5|63687
1604652000000|2020-11-06 08:40:00|2758|2756|2758.5|2757.5|2759|2758|2751|2750|68194
1604652300000|2020-11-06 08:45:00|2758|2757|2766.5|2766|2768|2767.5|2757.5|2757|57157
1604652600000|2020-11-06 08:50:00|2767|2766.5|2773|2772|2775|2774.5|2765|2764|49534
1604652900000|2020-11-06 08:55:00|2772|2771.5|2764.5|2763.5|2772|2771.5|2759|2758|39992
1604653200000|2020-11-06 09:00:00|2764|2763|2759.5|2758.5|2765|2764.5|2758|2757|30343
1604653500000|2020-11-06 09:05:00|2759|2758|2750|2749|2760.5|2760|2749|2748.5|113714
1604653800000|2020-11-06 09:10:00|2749.5|2749.5|2747.5|2746.5|2750|2749.5|2743|2742|39591
1604654100000|2020-11-06 09:15:00|2746.5|2746|2745|2744.5|2748|2747|2742.5|2742|76651
1604654400000|2020-11-06 09:20:00|2745.5|2745|2752|2751|2752|2751|2744|2743.5|35633
1604654700000|2020-11-06 09:25:00|2752.5|2751.5|2743|2742|2755|2754.5|2742.5|2742|38937
1604655000000|2020-11-06 09:30:00|2742.5|2741.5|2741|2740|2746.5|2745.5|2738|2737.5|90211
1604655300000|2020-11-06 09:35:00|2740.5|2739.5|2731|2730|2740.5|2739.5|2730|2729.5|80436
1604655600000|2020-11-06 09:40:00|2731.5|2730.5|2731.5|2731|2733|2732.5|2727|2726|88727
1604655900000|2020-11-06 09:45:00|2731|2730.5|2728|2727|2734|2733.5|2723.5|2723|80513
1604656200000|2020-11-06 09:50:00|2727.5|2726.5|2723|2722.5|2731|2730.5|2721.5|2721|51094
1604656500000|2020-11-06 09:55:00|2722.5|2722|2720|2719|2722.5|2722|2716|2715|62373
1604656800000|2020-11-06 10:00:00|2719.5|2718.5|2715.5|2714.5|2726.5|2724.5|2712|2711.5|128753
1604657100000|2020-11-06 10:05:00|2715|2714|2720|2719|2724.5|2724|2714|2713|39294
1604657400000|2020-11-06 10:10:00|2719.5|2718.5|2725.5|2724.5|2726|2725.5|2718|2717|55699
1604657700000|2020-11-06 10:15:00|2725|2724|2726|2725.5|2729.5|2728.5|2724.5|2724|45569
1604658000000|2020-11-06 10:20:00|2726.5|2725|2732|2731|2732|2731|2724.5|2724|26370
1604658300000|2020-11-06 10:25:00|2732.5|2731.5|2735|2734|2738|2736.5|2732.5|2731.5|40408
1604658600000|2020-11-06 10:30:00|2735.5|2734.5|2739.5|2739|2741|2740.5|2735.5|2734.5|36339
1604658900000|2020-11-06 10:35:00|2739|2738.5|2744|2743|2745|2744.5|2739|2738|29661
1604659200000|2020-11-06 10:40:00|2743.5|2743.5|2742.5|2741.5|2745|2744|2741.5|2741|42555
1604659500000|2020-11-06 10:45:00|2741.5|2741|2746|2745.5|2748|2747|2741|2740.5|43603
1604659800000|2020-11-06 10:50:00|2745.5|2745|2748.5|2747.5|2750|2749.5|2743.5|2742.5|244306
1604660100000|2020-11-06 10:55:00|2748|2747|2745|2744.5|2751.5|2751|2741|2740.5|252059
1604660400000|2020-11-06 11:00:00|2745.5|2744|2746|2745|2751|2750|2743.5|2743|22566
1604660700000|2020-11-06 11:05:00|2745.5|2745.5|2749|2748|2749|2748|2742.5|2742|44212
1604661000000|2020-11-06 11:10:00|2748.5|2747.5|2744.5|2743.5|2751|2750.5|2743.5|2743|54469
1604661300000|2020-11-06 11:15:00|2744|2743|2742.5|2742|2746.5|2746|2741.5|2741|36388
1604661600000|2020-11-06 11:20:00|2742|2741.5|2743|2742.5|2744|2743.5|2740|2739.5|52366
1604661900000|2020-11-06 11:25:00|2743.5|2743|2744|2743.5|2745|2744.5|2741|2740.5|42902
1604662200000|2020-11-06 11:30:00|2744.5|2744|2743.5|2742.5|2747|2746.5|2739|2738.5|35412
1604662500000|2020-11-06 11:35:00|2743|2743|2741.5|2740|2744|2743.5|2737.5|2737|27772
1604662800000|2020-11-06 11:40:00|2741|2739.5|2733.5|2732.5|2743|2742.5|2733|2732.5|42340
1604663100000|2020-11-06 11:45:00|2734|2733|2728.5|2727.5|2738|2737.5|2728|2727|31325
1604663400000|2020-11-06 11:50:00|2728|2727|2728|2727|2729.5|2728.5|2726|2725.5|43676
1604663700000|2020-11-06 11:55:00|2728.5|2727.5|2733|2732|2733.5|2733|2728|2727.5|50641
1604664000000|2020-11-06 12:00:00|2733.5|2732.5|2734.5|2733.5|2736|2735.5|2732.5|2732|23899
1604664300000|2020-11-06 12:05:00|2734|2734|2740|2739|2740|2739|2732.5|2732|34209
1604664600000|2020-11-06 12:10:00|2739.5|2738.5|2734.5|2733.5|2740|2738.5|2733.5|2733|20475
1604664900000|2020-11-06 12:15:00|2735|2734|2741|2740.5|2741.5|2740.5|2735|2734|14532
1604665200000|2020-11-06 12:20:00|2740.5|2740|2737.5|2737|2741.5|2741|2736|2735.5|24937
1604665500000|2020-11-06 12:25:00|2738|2736.5|2741|2740.5|2745|2744|2737|2736.5|46374
1604665800000|2020-11-06 12:30:00|2741.5|2741|2742.5|2741.5|2745|2744.5|2741|2740.5|19148
1604666100000|2020-11-06 12:35:00|2742|2742|2742|2741|2745|2744|2741|2740.5|20631
1604666400000|2020-11-06 12:40:00|2741.5|2740.5|2740|2739|2743.5|2743|2738|2737|37425
1604666700000|2020-11-06 12:45:00|2739.5|2738.5|2742|2741|2742.5|2742|2737.5|2736.5|33588
1604667000000|2020-11-06 12:50:00|2742.5|2741.5|2743|2742.5|2745.5|2745|2742.5|2741.5|18531
1604667300000|2020-11-06 12:55:00|2743.5|2743|2740.5|2739.5|2745.5|2744.5|2740|2739.5|28198
1604667600000|2020-11-06 13:00:00|2740|2739|2742.5|2742|2743|2742|2738|2737|50950
1604667900000|2020-11-06 13:05:00|2743|2741.5|2740|2739.5|2743|2741.5|2738.5|2737.5|26498
1604668200000|2020-11-06 13:10:00|2739.5|2739|2738.5|2738|2741|2740.5|2738.5|2738|13806
1604668500000|2020-11-06 13:15:00|2738|2737.5|2747.5|2746.5|2748|2747|2738|2737.5|41880
1604668800000|2020-11-06 13:20:00|2747|2747|2746|2745|2749.5|2748.5|2744|2743|17298
1604669100000|2020-11-06 13:25:00|2745.5|2744.5|2741.5|2740.5|2745.5|2744.5|2741|2740|15704
1604669400000|2020-11-06 13:30:00|2742|2741|2758.5|2757|2759|2758|2742|2740.5|52190
1604669700000|2020-11-06 13:35:00|2758|2757.5|2757.5|2756|2760.5|2760|2755|2754.5|47247
1604670000000|2020-11-06 13:40:00|2757|2755.5|2759.5|2758.5|2762.5|2762|2756|2755.5|65369
1604670300000|2020-11-06 13:45:00|2760|2759|2762.5|2762|2765|2764.5|2758|2757.5|91194
1604670600000|2020-11-06 13:50:00|2762|2761.5|2762.5|2762|2768|2767.5|2761|2760.5|99520
1604670900000|2020-11-06 13:55:00|2762|2761.5|2763.5|2763|2765.5|2764.5|2761|2760.5|37608
1604671200000|2020-11-06 14:00:00|2764|2763.5|2762|2761.5|2767|2766|2761|2760|68469
1604671500000|2020-11-06 14:05:00|2761.5|2761|2765|2764|2765|2764|2758.5|2758|41774
1604671800000|2020-11-06 14:10:00|2764.5|2763.5|2772|2771|2772|2771|2762.5|2762|52232
1604672100000|2020-11-06 14:15:00|2771.5|2771.5|2788.5|2787.5|2793|2792|2770.5|2770|158706
1604672400000|2020-11-06 14:20:00|2788|2787|2782|2781|2788|2787|2778|2776.5|62447
1604672700000|2020-11-06 14:25:00|2781.5|2781.5|2775.5|2775|2782|2781.5|2775|2774|60132
1604673000000|2020-11-06 14:30:00|2776|2774.5|2771|2770|2777|2776.5|2761|2760|133390
1604673300000|2020-11-06 14:35:00|2770.5|2769.5|2774.5|2773.5|2776|2775.5|2767|2766|63986
1604673600000|2020-11-06 14:40:00|2775|2774|2791|2790|2798|2797|2773.5|2772.5|135672
1604673900000|2020-11-06 14:45:00|2791.5|2790.5|2779.5|2778.5|2792.5|2791.5|2778|2777|142014
1604674200000|2020-11-06 14:50:00|2780|2779.5|2776.5|2775|2780.5|2780|2772|2771.5|112435
1604674500000|2020-11-06 14:55:00|2777|2775.5|2783.5|2782|2788|2787.5|2775|2774.5|100798
1604674800000|2020-11-06 15:00:00|2783|2782.5|2778.5|2778|2787.5|2786.5|2778.5|2777.5|99641
1604675100000|2020-11-06 15:05:00|2778|2777.5|2782.5|2781.5|2785|2784|2776|2775|89089
1604675400000|2020-11-06 15:10:00|2782|2781|2787|2786|2789|2788.5|2781.5|2780.5|114782
1604675700000|2020-11-06 15:15:00|2786.5|2785.5|2784|2783|2788|2787|2776.5|2775.5|67428
1604676000000|2020-11-06 15:20:00|2784.5|2783.5|2789.5|2788.5|2789.5|2788.5|2780.5|2780|70946
1604676300000|2020-11-06 15:25:00|2789|2788|2784.5|2784|2790|2789|2784.5|2784|48350
1604676600000|2020-11-06 15:30:00|2785|2783.5|2776.5|2775.5|2785|2784|2775.5|2774.5|57833
1604676900000|2020-11-06 15:35:00|2777|2776|2781|2780|2783.5|2783|2775.5|2774.5|57841
1604677200000|2020-11-06 15:40:00|2781.5|2780.5|2776.5|2776|2782|2781|2775.5|2775|84117
1604677500000|2020-11-06 15:45:00|2776|2775.5|2774|2773.5|2779.5|2779|2770|2769.5|64063
1604677800000|2020-11-06 15:50:00|2773.5|2773|2776.5|2775.5|2778.5|2777.5|2769.5|2769|63461
1604678100000|2020-11-06 15:55:00|2776|2775|2766|2765|2778|2776.5|2759.5|2758.5|121717
1604678400000|2020-11-06 16:00:00|2765.5|2764.5|2772|2771|2773|2772.5|2763|2762.5|113031
1604678700000|2020-11-06 16:05:00|2771.5|2770.5|2772|2771.5|2777|2776|2770.5|2770|98398
1604679000000|2020-11-06 16:10:00|2771.5|2771|2771.5|2770.5|2775|2774.5|2766.5|2765.5|116946
1604679300000|2020-11-06 16:15:00|2771|2770|2773|2771.5|2776|2775.5|2765.5|2764.5|241391
1604679600000|2020-11-06 16:20:00|2772.5|2772|2767.5|2767|2773|2772|2765|2764.5|176143
1604679900000|2020-11-06 16:25:00|2768|2766.5|2770.5|2769|2772|2771|2765.5|2764.5|110962
1604908800000|2020-11-09 08:00:00|2874.5|2749|2794.5|2792.5|2874.5|2814|2793|2749|241064
1604909100000|2020-11-09 08:05:00|2795|2793|2802.5|2801|2808|2806.5|2795|2793|83312
1604909400000|2020-11-09 08:10:00|2802|2801.5|2801|2800|2803|2802|2794.5|2794|92418
1604909700000|2020-11-09 08:15:00|2801.5|2800.5|2802|2801|2803|2802.5|2794.5|2793.5|69716
1604910000000|2020-11-09 08:20:00|2801.5|2800.5|2805|2804|2811|2810.5|2801|2800.5|94270
1604910300000|2020-11-09 08:25:00|2805.5|2804.5|2786|2784.5|2806|2805.5|2783.5|2783|88033
1604910600000|2020-11-09 08:30:00|2785.5|2784|2781|2780|2785.5|2784.5|2775.5|2775|57458
1604910900000|2020-11-09 08:35:00|2781.5|2780.5|2791.5|2790.5|2791.5|2791|2780.5|2780|89004
1604911200000|2020-11-09 08:40:00|2792|2791.5|2793|2791.5|2795|2794.5|2787.5|2786.5|47347
1604911500000|2020-11-09 08:45:00|2793.5|2792|2788.5|2787.5|2793.5|2793|2786|2785|23358
1604911800000|2020-11-09 08:50:00|2788|2787|2788.5|2787.5|2794|2793.5|2787.5|2786.5|47670
1604912100000|2020-11-09 08:55:00|2789|2787|2783|2782|2791|2790|2782|2781|33024
1604912400000|2020-11-09 09:00:00|2782.5|2781.5|2780|2779|2786|2785|2778|2777|45727
1604912700000|2020-11-09 09:05:00|2780.5|2779.5|2787|2785.5|2787|2786.5|2779|2778|32060
1604913000000|2020-11-09 09:10:00|2787.5|2786|2790|2789|2793.5|2793|2787|2786|42108
1604913300000|2020-11-09 09:15:00|2790.5|2789.5|2791|2790.5|2793|2792|2787.5|2787|49866
1604913600000|2020-11-09 09:20:00|2791.5|2791|2780.5|2780|2792|2791.5|2780.5|2780|105773
1604913900000|2020-11-09 09:25:00|2781|2780.5|2777.5|2776.5|2784|2783.5|2776|2775|47255
1604914200000|2020-11-09 09:30:00|2778.5|2778|2776.5|2776|2782|2781|2776.5|2776|54271
1604914500000|2020-11-09 09:35:00|2776|2775.5|2777.5|2776.5|2778|2777|2771.5|2771|97407
1604914800000|2020-11-09 09:40:00|2778|2777|2782.5|2781.5|2782.5|2782|2776|2775.5|33008
1604915100000|2020-11-09 09:45:00|2782|2781|2782|2781|2783|2782.5|2779|2778.5|17792
1604915400000|2020-11-09 09:50:00|2781.5|2781.5|2784.5|2784|2787|2786.5|2781.5|2781|29514
1604915700000|2020-11-09 09:55:00|2784|2783.5|2779.5|2778.5|2785.5|2784.5|2777.5|2777|29562
1604916000000|2020-11-09 10:00:00|2780|2779|2788|2787.5|2788|2787.5|2780|2779|17988
1604916300000|2020-11-09 10:05:00|2788.5|2787|2788.5|2788|2789.5|2789|2787|2786.5|26375
1604916600000|2020-11-09 10:10:00|2789|2788.5|2786.5|2786|2790.5|2790|2786|2785.5|18702
1604916900000|2020-11-09 10:15:00|2787|2785.5|2790|2789.5|2791.5|2791|2786|2785.5|27386
1604917200000|2020-11-09 10:20:00|2790.5|2790|2795|2794.5|2796.5|2796|2789|2788|53452
1604917500000|2020-11-09 10:25:00|2794.5|2794|2791.5|2790.5|2795|2794|2785|2784.5|57831
1604917800000|2020-11-09 10:30:00|2792|2791|2792|2791|2793.5|2793|2790|2789|9026
1604918100000|2020-11-09 10:35:00|2791.5|2790.5|2797.5|2797|2799|2798.5|2789.5|2789|41031
1604918400000|2020-11-09 10:40:00|2798|2797.5|2799.5|2799|2800|2799.5|2795|2794.5|69684
1604918700000|2020-11-09 10:45:00|2799|2798.5|2803|2802|2804|2803.5|2797|2796.5|39459
1604919000000|2020-11-09 10:50:00|2803.5|2802.5|2805.5|2805|2805.5|2805|2802|2801|44046
1604919300000|2020-11-09 10:55:00|2805|2804.5|2807.5|2807|2808|2807.5|2804.5|2804|32368
1604919600000|2020-11-09 11:00:00|2808|2807.5|2808.5|2807.5|2809.5|2809|2806|2805.5|43943
1604919900000|2020-11-09 11:05:00|2808|2808|2805.5|2804.5|2808.5|2808|2804|2803.5|75155
1604920200000|2020-11-09 11:10:00|2806|2805|2805.5|2804.5|2808|2807|2803|2802.5|56708
1604920500000|2020-11-09 11:15:00|2804.5|2804|2806.5|2806|2807.5|2807|2803|2802.5|23143
1604920800000|2020-11-09 11:20:00|2807|2806.5|2803.5|2802.5|2808|2807.5|2801.5|2801|35989
1604921100000|2020-11-09 11:25:00|2803|2803|2800.5|2800|2806.5|2805.5|2800|2799.5|33651
1604921400000|2020-11-09 11:30:00|2801|2800.5|2799|2798|2802.5|2801.5|2798.5|2798|29841
1604921700000|2020-11-09 11:35:00|2798.5|2797.5|2803.5|2803|2804.5|2804|2798|2797|62346
1604922000000|2020-11-09 11:40:00|2804|2803.5|2803|2802|2805|2804.5|2802|2801.5|10161
1604922300000|2020-11-09 11:45:00|2803.5|2802.5|2878.5|2878|2878.5|2878|2803.5|2802|629789
1604922600000|2020-11-09 11:50:00|2879|2878.5|2929.5|2927|2944.5|2942.5|2877|2876|550582
1604922900000|2020-11-09 11:55:00|2928.5|2924.5|2970|2967|3005|3003.5|2917|2915|631216
1604923200000|2020-11-09 12:00:00|2969.5|2966.5|2949|2945|2979.5|2977|2946|2943|202100
1604923500000|2020-11-09 12:05:00|2947.5|2944.5|2992.5|2990|2998|2997|2944.5|2942|402330
1604923800000|2020-11-09 12:10:00|2992|2989|3030|3029|3030|3029.5|2988|2986.5|414065
1604924100000|2020-11-09 12:15:00|3005.5|2999|3017|3015.5|3056.5|3054|3003|2997.5|425221
1604924400000|2020-11-09 12:20:00|3018|3014.5|2988|2985.5|3020|3018|2983|2981|785150
1604924700000|2020-11-09 12:25:00|2988.5|2986|2982.5|2980|3005|3003.5|2975|2974|336592
1604925000000|2020-11-09 12:30:00|2983|2980.5|3016|3014|3020|3019|2983|2980.5|512907
1604925300000|2020-11-09 12:35:00|3016.5|3015|3010|3008|3023|3022|3002|3000|462008
1604925600000|2020-11-09 12:40:00|3011.5|3008.5|3021|3020|3023|3021.5|3005.5|3004|360429
1604925900000|2020-11-09 12:45:00|3021.5|3020.5|3032.5|3031.5|3034|3033|3016.5|3015.5|608287
1604926200000|2020-11-09 12:50:00|3032|3031|3030.5|3029.5|3040|3039.5|3023|3022|318130
1604926500000|2020-11-09 12:55:00|3030|3029|3034.5|3034|3035.5|3035|3024.5|3023|378924
1604926800000|2020-11-09 13:00:00|3034|3033.5|3045|3044|3058|3057.5|3031|3030|597320
1604927100000|2020-11-09 13:05:00|3045.5|3044.5|3083|3082|3083|3082|3040|3039.5|516149
1604927400000|2020-11-09 13:10:00|3083.5|3082.5|3104|3102|3122.5|3121.5|3082|3081.5|806246
1604927700000|2020-11-09 13:15:00|3105|3102.5|3083|3082|3111|3110|3075|3074.5|305834
1604928000000|2020-11-09 13:20:00|3082.5|3081.5|3071|3069.5|3085|3083.5|3064.5|3064|300775
1604928300000|2020-11-09 13:25:00|3071.5|3070|3086.5|3085.5|3099|3098.5|3067|3065.5|453962
1604928600000|2020-11-09 13:30:00|3087|3086|3096.5|3095.5|3102|3101|3084.5|3083|323773
1604928900000|2020-11-09 13:35:00|3096|3095|3114.5|3113.5|3118|3117.5|3089.5|3088.5|323481
1604929200000|2020-11-09 13:40:00|3114|3114|3117|3116|3120|3119.5|3109|3107.5|316850
1604929500000|2020-11-09 13:45:00|3117.5|3116.5|3126.5|3126|3127|3126.5|3112.5|3112|650793
1604929800000|2020-11-09 13:50:00|3126|3125.5|3117.5|3117|3140|3139.5|3115.5|3114|570716
1604930100000|2020-11-09 13:55:00|3118.5|3117.5|3119|3118|3134.5|3134|3115.5|3114.5|243960
1604930400000|2020-11-09 14:00:00|3119.5|3118.5|3125|3124.5|3136|3135.5|3119|3118|296189
1604930700000|2020-11-09 14:05:00|3125.5|3125|3139.5|3139|3142|3141|3120.5|3120|384538
1604931000000|2020-11-09 14:10:00|3139|3138|3149.5|3149|3158|3157|3136.5|3135|379484
1604931300000|2020-11-09 14:15:00|3150|3149.5|3152|3151.5|3156.5|3156|3146|3145.5|342741
1604931600000|2020-11-09 14:20:00|3152.5|3151|3159.5|3159|3170|3169.5|3150|3149|448746
1604931900000|2020-11-09 14:25:00|3159|3158.5|3157|3156|3167|3166|3150.5|3150|409677
1604932200000|2020-11-09 14:30:00|3157.5|3156.5|3187.5|3186.5|3187.5|3187|3151|3150.5|833478
1604932500000|2020-11-09 14:35:00|3187|3186|3146|3145|3190|3189|3143|3142|685818
1604932800000|2020-11-09 14:40:00|3147|3145.5|3150|3149|3157|3156|3144|3142.5|611902
1604933100000|2020-11-09 14:45:00|3149.5|3149.5|3173|3172|3179|3178.5|3147|3146.5|436279
1604933400000|2020-11-09 14:50:00|3173.5|3172.5|3163.5|3162.5|3175.5|3175|3154|3153|488890
1604933700000|2020-11-09 14:55:00|3163|3163|3145|3144|3170|3169.5|3141.5|3141|574294
1604934000000|2020-11-09 15:00:00|3144.5|3143.5|3163|3162|3164.5|3163.5|3144.5|3143.5|503616
1604934300000|2020-11-09 15:05:00|3162.5|3161.5|3155.5|3154.5|3167|3166|3147.5|3146.5|314149
1604934600000|2020-11-09 15:10:00|3155|3154|3155|3154.5|3163.5|3162.5|3148.5|3147.5|542528
1604934900000|2020-11-09 15:15:00|3155.5|3155|3161|3159.5|3162.5|3161.5|3145.5|3145|315687
1604935200000|2020-11-09 15:20:00|3160.5|3160|3152.5|3152|3162|3161|3151.5|3150.5|251884
1604935500000|2020-11-09 15:25:00|3152|3151.5|3151.5|3150.5|3157|3156|3150.5|3150|265931
1604935800000|2020-11-09 15:30:00|3151|3151.5|3142|3141|3159|3158|3140|3139|420559
1604936100000|2020-11-09 15:35:00|3141.5|3141.5|3146|3145|3150|3149.5|3136|3134.5|438177
1604936400000|2020-11-09 15:40:00|3146.5|3145.5|3139.5|3139|3150.5|3149.5|3138.5|3138|313716
1604936700000|2020-11-09 15:45:00|3140|3139.5|3135|3134|3143|3142|3131|3130|1008592
1604937000000|2020-11-09 15:50:00|3135.5|3134.5|3138.5|3137.5|3143|3142.5|3135|3134|297365
1604937300000|2020-11-09 15:55:00|3138|3137|3141.5|3140.5|3149|3148|3136|3135.5|340641
1604937600000|2020-11-09 16:00:00|3142|3141|3139|3138|3146|3145|3137|3136|272740
1604937900000|2020-11-09 16:05:00|3139.5|3138.5|3144.5|3143.5|3147|3146.5|3139|3138.5|471909
1604938200000|2020-11-09 16:10:00|3145|3144|3144|3143|3148.5|3148|3135|3134.5|432052
1604938500000|2020-11-09 16:15:00|3143.5|3143.5|3146.5|3146|3156.5|3156|3142.5|3141.5|349586
1604938800000|2020-11-09 16:20:00|3146|3145.5|3157.5|3156.5|3158|3157.5|3142.5|3142|321462
1604939100000|2020-11-09 16:25:00|3158|3157|3170|3167.5|3170|3169|3157.5|3157|510368
1604995200000|2020-11-10 08:00:00|3197.5|3192.5|3217.5|3215|3236|3234|3195|3192|529327
1604995500000|2020-11-10 08:05:00|3217|3215.5|3171.5|3170|3217.5|3216|3161.5|3160.5|469375
1604995800000|2020-11-10 08:10:00|3171|3169.5|3185|3183.5|3185|3183.5|3146.5|3145|329699
1604996100000|2020-11-10 08:15:00|3185.5|3184|3189|3187.5|3204|3202.5|3180|3179|275498
1604996400000|2020-11-10 08:20:00|3189.5|3188|3211.5|3209.5|3214|3211.5|3186.5|3185|199909
1604996700000|2020-11-10 08:25:00|3212.5|3210|3223|3221.5|3230|3229.5|3205.5|3204|217878
1604997000000|2020-11-10 08:30:00|3222.5|3222|3200|3198.5|3223.5|3222|3193.5|3192.5|157375
1604997300000|2020-11-10 08:35:00|3199.5|3198|3189|3188|3201|3199.5|3181|3180|167914
1604997600000|2020-11-10 08:40:00|3188.5|3187.5|3223|3221.5|3224|3223|3187.5|3187|235238
1604997900000|2020-11-10 08:45:00|3223.5|3222|3229.5|3228|3229.5|3229|3215.5|3214.5|192389
1604998200000|2020-11-10 08:50:00|3230|3228.5|3212.5|3211.5|3234|3233|3212|3211|229096
1604998500000|2020-11-10 08:55:00|3213|3212|3215|3214|3223.5|3222.5|3209|3208|227963
1604998800000|2020-11-10 09:00:00|3214.5|3214.5|3246.5|3245.5|3247.5|3247|3214.5|3214.5|205122
1604999100000|2020-11-10 09:05:00|3247|3246|3245|3244|3251|3250|3238.5|3237.5|223722
1604999400000|2020-11-10 09:10:00|3245.5|3244.5|3267.5|3266.5|3268.5|3267.5|3245|3244.5|221544
1604999700000|2020-11-10 09:15:00|3267|3267|3288.5|3288|3290|3289.5|3267|3266|309237
1605000000000|2020-11-10 09:20:00|3288|3287|3282|3281|3288.5|3287|3265.5|3265|245174
1605000300000|2020-11-10 09:25:00|3282.5|3281.5|3285|3284|3297|3296.5|3280|3279.5|253429
1605000600000|2020-11-10 09:30:00|3284.5|3284.5|3277.5|3276.5|3294|3293.5|3277|3276.5|145531
1605000900000|2020-11-10 09:35:00|3277|3275.5|3263.5|3262|3277.5|3276.5|3249.5|3248.5|225525
1605001200000|2020-11-10 09:40:00|3263|3262.5|3250|3249|3267.5|3267|3248.5|3247.5|169588
1605001500000|2020-11-10 09:45:00|3250.5|3249.5|3256|3254.5|3257.5|3257|3245|3244|623344
1605001800000|2020-11-10 09:50:00|3256.5|3255|3261.5|3260.5|3264.5|3264|3251.5|3251|145470
1605002100000|2020-11-10 09:55:00|3261|3261|3265.5|3264.5|3268.5|3267|3258.5|3258|570347
1605002400000|2020-11-10 10:00:00|3265|3264|3264|3263|3270|3269.5|3261|3260|185793
1605002700000|2020-11-10 10:05:00|3264.5|3263.5|3252|3251|3266|3265.5|3250.5|3250|163327
1605003000000|2020-11-10 10:10:00|3251.5|3250.5|3257.5|3256|3269|3267.5|3250|3249|144502
1605003300000|2020-11-10 10:15:00|3256.5|3255.5|3246.5|3245.5|3258|3257|3245.5|3245|77836
1605003600000|2020-11-10 10:20:00|3246|3245|3247|3245.5|3253|3252.5|3241|3240.5|103001
1605003900000|2020-11-10 10:25:00|3246.5|3246|3242|3241.5|3250|3249|3236|3235|196366
1605004200000|2020-11-10 10:30:00|3242.5|3242|3247.5|3246.5|3250|3249.5|3237.5|3236.5|94481
1605004500000|2020-11-10 10:35:00|3248|3247|3251|3250.5|3254.5|3254|3244|3243.5|107027
1605004800000|2020-11-10 10:40:00|3251.5|3251|3250|3248.5|3254|3252.5|3246.5|3246|80142
1605005100000|2020-11-10 10:45:00|3249.5|3249|3250.5|3250|3254|3253.5|3247|3246.5|81685
1605005400000|2020-11-10 10:50:00|3250|3249.5|3264|3263.5|3264.5|3264|3250|3249.5|99259
1605005700000|2020-11-10 10:55:00|3263.5|3263|3263.5|3262.5|3269|3268|3261.5|3260.5|122605
1605006000000|2020-11-10 11:00:00|3264|3263|3274.5|3273.5|3275.5|3275|3261|3260|182153
1605006300000|2020-11-10 11:05:00|3275|3274|3275|3274.5|3277|3276|3266.5|3265.5|157875
1605006600000|2020-11-10 11:10:00|3274.5|3274|3281|3280|3281.5|3280.5|3273.5|3273|118258
1605006900000|2020-11-10 11:15:00|3280.5|3279.5|3276.5|3275.5|3283|3282.5|3274|3273.5|87174
1605007200000|2020-11-10 11:20:00|3276|3276|3281|3280.5|3283|3282|3275.5|3275|73069
1605007500000|2020-11-10 11:25:00|3280.5|3280|3269|3268|3284|3283.5|3265.5|3265|150959
1605007800000|2020-11-10 11:30:00|3269.5|3268.5|3281|3280|3282|3281.5|3266.5|3266|124271
1605008100000|2020-11-10 11:35:00|3280.5|3280.5|3274.5|3274|3282.5|3281.5|3273.5|3273|102922
1605008400000|2020-11-10 11:40:00|3275|3273.5|3273|3272.5|3279.5|3279|3271|3270.5|66977
1605008700000|2020-11-10 11:45:00|3272.5|3272|3245|3244|3273|3272.5|3243.5|3242|87892
1605009000000|2020-11-10 11:50:00|3244.5|3244.5|3253|3252.5|3253|3252.5|3225|3224.5|141442
1605009300000|2020-11-10 11:55:00|3254|3253|3267|3266|3270|3269|3252|3251.5|95487
1605009600000|2020-11-10 12:00:00|3267.5|3265.5|3253.5|3252|3270|3269.5|3244|3243.5|131089
1605009900000|2020-11-10 12:05:00|3252.5|3251.5|3256|3254.5|3261|3260|3249.5|3248.5|105278
1605010200000|2020-11-10 12:10:00|3255.5|3255|3244|3243|3257|3256|3242.5|3241.5|102802
1605010500000|2020-11-10 12:15:00|3243.5|3242.5|3246|3245|3249.5|3248.5|3240.5|3240|83543
1605010800000|2020-11-10 12:20:00|3245.5|3244.5|3240|3239.5|3249.5|3249|3235|3234.5|55166
1605011100000|2020-11-10 12:25:00|3239.5|3239|3249.5|3248.5|3250|3249.5|3236.5|3236|99890
1605011400000|2020-11-10 12:30:00|3250|3249|3248.5|3248|3256|3255.5|3248|3247|135757
1605011700000|2020-11-10 12:35:00|3249|3248.5|3247.5|3246.5|3253|3252|3244|3243.5|256215
1605012000000|2020-11-10 12:40:00|3248|3247|3254|3253.5|3256|3255|3247.5|3247|145569
1605012300000|2020-11-10 12:45:00|3254.5|3254|3258|3257|3259|3258.5|3254.5|3254|95707
1605012600000|2020-11-10 12:50:00|3257.5|3256.5|3261.5|3260.5|3263.5|3263|3255.5|3255|68341
1605012900000|2020-11-10 12:55:00|3261|3260|3259.5|3259|3263.5|3263|3257|3256.5|48894
1605013200000|2020-11-10 13:00:00|3260|3258.5|3259|3258.5|3262.5|3262|3257|3256|48854
1605013500000|2020-11-10 13:05:00|3258.5|3258|3251.5|3251|3259.5|3259|3249|3248|102725
1605013800000|2020-11-10 13:10:00|3252|3250.5|3259.5|3258.5|3260|3259.5|3252|3250.5|57720
1605014100000|2020-11-10 13:15:00|3259|3258|3257.5|3256.5|3260|3259.5|3256|3255|89439
1605014400000|2020-11-10 13:20:00|3257|3256|3258|3257|3260|3259|3255.5|3255|82591
1605014700000|2020-11-10 13:25:00|3258.5|3257.5|3259.5|3258.5|3263|3262|3256|3255.5|120278
1605015000000|2020-11-10 13:30:00|3260|3259|3257.5|3257|3261.5|3261|3255.5|3254.5|75063
1605015300000|2020-11-10 13:35:00|3257|3256.5|3257|3256|3259|3258.5|3252.5|3252|68125
1605015600000|2020-11-10 13:40:00|3256.5|3256.5|3259|3258.5|3259.5|3258.5|3252|3251.5|127182
1605015900000|2020-11-10 13:45:00|3258.5|3258|3259|3258.5|3269|3268|3258.5|3257.5|122077
1605016200000|2020-11-10 13:50:00|3259.5|3259|3267.5|3267|3273.5|3272.5|3259|3258.5|197205
1605016500000|2020-11-10 13:55:00|3267|3266.5|3272.5|3271.5|3275.5|3275|3265|3264.5|171858
1605016800000|2020-11-10 14:00:00|3272|3272|3271|3270.5|3278|3277.5|3267|3266.5|96211
1605017100000|2020-11-10 14:05:00|3271.5|3271|3284|3283|3287.5|3286.5|3269.5|3268.5|172627
1605017400000|2020-11-10 14:10:00|3283.5|3282.5|3287|3286.5|3287.5|3287|3276.5|3276|116588
1605017700000|2020-11-10 14:15:00|3287.5|3287|3273|3272.5|3289|3288.5|3272|3271.5|136566
1605018000000|2020-11-10 14:20:00|3273.5|3273|3288|3286.5|3289|3288|3273.5|3273|136121
1605018300000|2020-11-10 14:25:00|3287.5|3286|3298.5|3298|3300.5|3300|3283.5|3283|407827
1605018600000|2020-11-10 14:30:00|3299|3297.5|3298.5|3297.5|3310.5|3310|3288.5|3288|455117
1605018900000|2020-11-10 14:35:00|3298|3297|3300.5|3299.5|3305|3304|3285.5|3284.5|404075
1605019200000|2020-11-10 14:40:00|3301|3300|3293.5|3293|3304.5|3303.5|3286.5|3286|266939
1605019500000|2020-11-10 14:45:00|3293|3292.5|3285.5|3285|3304.5|3304|3280|3279|727888
1605019800000|2020-11-10 14:50:00|3285|3284.5|3294.5|3293.5|3300|3299.5|3282.5|3282|391910
1605020100000|2020-11-10 14:55:00|3294|3293|3304|3303|3306|3305|3287.5|3286.5|264257
1605020400000|2020-11-10 15:00:00|3303.5|3302.5|3299|3298|3304.5|3304|3295|3294|347956
1605020700000|2020-11-10 15:05:00|3298.5|3297.5|3300|3299.5|3302|3301.5|3279|3278.5|311995
1605021000000|2020-11-10 15:10:00|3300.5|3300|3310.5|3310|3313|3312.5|3300.5|3300|212775
1605021300000|2020-11-10 15:15:00|3310|3309.5|3313.5|3312.5|3314|3313.5|3304.5|3303.5|377156
1605021600000|2020-11-10 15:20:00|3313|3313|3311|3310|3317|3316.5|3305.5|3305|377224
1605021900000|2020-11-10 15:25:00|3311.5|3310.5|3299.5|3298.5|3314|3313|3298.5|3297.5|287913
1605022200000|2020-11-10 15:30:00|3299|3299|3310|3309|3312|3311|3296.5|3296|315659
1605022500000|2020-11-10 15:35:00|3310.5|3309.5|3302.5|3302|3310.5|3310|3298|3297.5|315637
1605022800000|2020-11-10 15:40:00|3302|3301.5|3304|3303|3304.5|3304|3297|3296.5|257974
1605023100000|2020-11-10 15:45:00|3304.5|3304|3303.5|3302.5|3309.5|3309|3299|3298.5|260388
1605023400000|2020-11-10 15:50:00|3303|3302|3299.5|3299|3306.5|3305.5|3297|3296|356510
1605023700000|2020-11-10 15:55:00|3299|3298.5|3300|3299.5|3301|3300.5|3295|3294.5|282160
1605024000000|2020-11-10 16:00:00|3299.5|3299|3300|3299.5|3305.5|3305|3299|3298.5|298178
1605024300000|2020-11-10 16:05:00|3299.5|3299|3297.5|3297|3304|3303.5|3297|3296.5|196659
1605024600000|2020-11-10 16:10:00|3297|3296.5|3303|3302.5|3304.5|3304|3296|3295.5|200174
1605024900000|2020-11-10 16:15:00|3302.5|3302|3302|3301.5|3307|3306.5|3300|3299|253774
1605025200000|2020-11-10 16:20:00|3301.5|3301|3302|3301|3306|3305.5|3298.5|3298|258290
1605025500000|2020-11-10 16:25:00|3301.5|3300.5|3306.5|3305|3308.5|3308|3301|3300.5|214123
1604995200000|2020-11-10 08:00:00|3197.5|3192.5|3217.5|3215|3236|3234|3195|3192|529327
1604995500000|2020-11-10 08:05:00|3217|3215.5|3171.5|3170|3217.5|3216|3161.5|3160.5|469375
1604995800000|2020-11-10 08:10:00|3171|3169.5|3185|3183.5|3185|3183.5|3146.5|3145|329699
1604996100000|2020-11-10 08:15:00|3185.5|3184|3189|3187.5|3204|3202.5|3180|3179|275498
1604996400000|2020-11-10 08:20:00|3189.5|3188|3211.5|3209.5|3214|3211.5|3186.5|3185|199909
1604996700000|2020-11-10 08:25:00|3212.5|3210|3223|3221.5|3230|3229.5|3205.5|3204|217878
1604997000000|2020-11-10 08:30:00|3222.5|3222|3200|3198.5|3223.5|3222|3193.5|3192.5|157375
1604997300000|2020-11-10 08:35:00|3199.5|3198|3189|3188|3201|3199.5|3181|3180|167914
1604997600000|2020-11-10 08:40:00|3188.5|3187.5|3223|3221.5|3224|3223|3187.5|3187|235238
1604997900000|2020-11-10 08:45:00|3223.5|3222|3229.5|3228|3229.5|3229|3215.5|3214.5|192389
1604998200000|2020-11-10 08:50:00|3230|3228.5|3212.5|3211.5|3234|3233|3212|3211|229096
1604998500000|2020-11-10 08:55:00|3213|3212|3215|3214|3223.5|3222.5|3209|3208|227963
1604998800000|2020-11-10 09:00:00|3214.5|3214.5|3246.5|3245.5|3247.5|3247|3214.5|3214.5|205122
1604999100000|2020-11-10 09:05:00|3247|3246|3245|3244|3251|3250|3238.5|3237.5|223722
1604999400000|2020-11-10 09:10:00|3245.5|3244.5|3267.5|3266.5|3268.5|3267.5|3245|3244.5|221544
1604999700000|2020-11-10 09:15:00|3267|3267|3288.5|3288|3290|3289.5|3267|3266|309237
1605000000000|2020-11-10 09:20:00|3288|3287|3282|3281|3288.5|3287|3265.5|3265|245174
1605000300000|2020-11-10 09:25:00|3282.5|3281.5|3285|3284|3297|3296.5|3280|3279.5|253429
1605000600000|2020-11-10 09:30:00|3284.5|3284.5|3277.5|3276.5|3294|3293.5|3277|3276.5|145531
1605000900000|2020-11-10 09:35:00|3277|3275.5|3263.5|3262|3277.5|3276.5|3249.5|3248.5|225525
1605001200000|2020-11-10 09:40:00|3263|3262.5|3250|3249|3267.5|3267|3248.5|3247.5|169588
1605001500000|2020-11-10 09:45:00|3250.5|3249.5|3256|3254.5|3257.5|3257|3245|3244|623344
1605001800000|2020-11-10 09:50:00|3256.5|3255|3261.5|3260.5|3264.5|3264|3251.5|3251|145470
1605002100000|2020-11-10 09:55:00|3261|3261|3265.5|3264.5|3268.5|3267|3258.5|3258|570347
1605002400000|2020-11-10 10:00:00|3265|3264|3264|3263|3270|3269.5|3261|3260|185793
1605002700000|2020-11-10 10:05:00|3264.5|3263.5|3252|3251|3266|3265.5|3250.5|3250|163327
1605003000000|2020-11-10 10:10:00|3251.5|3250.5|3257.5|3256|3269|3267.5|3250|3249|144502
1605003300000|2020-11-10 10:15:00|3256.5|3255.5|3246.5|3245.5|3258|3257|3245.5|3245|77836
1605003600000|2020-11-10 10:20:00|3246|3245|3247|3245.5|3253|3252.5|3241|3240.5|103001
1605003900000|2020-11-10 10:25:00|3246.5|3246|3242|3241.5|3250|3249|3236|3235|196366
1605004200000|2020-11-10 10:30:00|3242.5|3242|3247.5|3246.5|3250|3249.5|3237.5|3236.5|94481
1605004500000|2020-11-10 10:35:00|3248|3247|3251|3250.5|3254.5|3254|3244|3243.5|107027
1605004800000|2020-11-10 10:40:00|3251.5|3251|3250|3248.5|3254|3252.5|3246.5|3246|80142
1605005100000|2020-11-10 10:45:00|3249.5|3249|3250.5|3250|3254|3253.5|3247|3246.5|81685
1605005400000|2020-11-10 10:50:00|3250|3249.5|3264|3263.5|3264.5|3264|3250|3249.5|99259
1605005700000|2020-11-10 10:55:00|3263.5|3263|3263.5|3262.5|3269|3268|3261.5|3260.5|122605
1605006000000|2020-11-10 11:00:00|3264|3263|3274.5|3273.5|3275.5|3275|3261|3260|182153
1605006300000|2020-11-10 11:05:00|3275|3274|3275|3274.5|3277|3276|3266.5|3265.5|157875
1605006600000|2020-11-10 11:10:00|3274.5|3274|3281|3280|3281.5|3280.5|3273.5|3273|118258
1605006900000|2020-11-10 11:15:00|3280.5|3279.5|3276.5|3275.5|3283|3282.5|3274|3273.5|87174
1605007200000|2020-11-10 11:20:00|3276|3276|3281|3280.5|3283|3282|3275.5|3275|73069
1605007500000|2020-11-10 11:25:00|3280.5|3280|3269|3268|3284|3283.5|3265.5|3265|150959
1605007800000|2020-11-10 11:30:00|3269.5|3268.5|3281|3280|3282|3281.5|3266.5|3266|124271
1605008100000|2020-11-10 11:35:00|3280.5|3280.5|3274.5|3274|3282.5|3281.5|3273.5|3273|102922
1605008400000|2020-11-10 11:40:00|3275|3273.5|3273|3272.5|3279.5|3279|3271|3270.5|66977
1605008700000|2020-11-10 11:45:00|3272.5|3272|3245|3244|3273|3272.5|3243.5|3242|87892
1605009000000|2020-11-10 11:50:00|3244.5|3244.5|3253|3252.5|3253|3252.5|3225|3224.5|141442
1605009300000|2020-11-10 11:55:00|3254|3253|3267|3266|3270|3269|3252|3251.5|95487
1605009600000|2020-11-10 12:00:00|3267.5|3265.5|3253.5|3252|3270|3269.5|3244|3243.5|131089
1605009900000|2020-11-10 12:05:00|3252.5|3251.5|3256|3254.5|3261|3260|3249.5|3248.5|105278
1605010200000|2020-11-10 12:10:00|3255.5|3255|3244|3243|3257|3256|3242.5|3241.5|102802
1605010500000|2020-11-10 12:15:00|3243.5|3242.5|3246|3245|3249.5|3248.5|3240.5|3240|83543
1605010800000|2020-11-10 12:20:00|3245.5|3244.5|3240|3239.5|3249.5|3249|3235|3234.5|55166
1605011100000|2020-11-10 12:25:00|3239.5|3239|3249.5|3248.5|3250|3249.5|3236.5|3236|99890
1605011400000|2020-11-10 12:30:00|3250|3249|3248.5|3248|3256|3255.5|3248|3247|135757
1605011700000|2020-11-10 12:35:00|3249|3248.5|3247.5|3246.5|3253|3252|3244|3243.5|256215
1605012000000|2020-11-10 12:40:00|3248|3247|3254|3253.5|3256|3255|3247.5|3247|145569
1605012300000|2020-11-10 12:45:00|3254.5|3254|3258|3257|3259|3258.5|3254.5|3254|95707
1605012600000|2020-11-10 12:50:00|3257.5|3256.5|3261.5|3260.5|3263.5|3263|3255.5|3255|68341
1605012900000|2020-11-10 12:55:00|3261|3260|3259.5|3259|3263.5|3263|3257|3256.5|48894
1605013200000|2020-11-10 13:00:00|3260|3258.5|3259|3258.5|3262.5|3262|3257|3256|48854
1605013500000|2020-11-10 13:05:00|3258.5|3258|3251.5|3251|3259.5|3259|3249|3248|102725
1605013800000|2020-11-10 13:10:00|3252|3250.5|3259.5|3258.5|3260|3259.5|3252|3250.5|57720
1605014100000|2020-11-10 13:15:00|3259|3258|3257.5|3256.5|3260|3259.5|3256|3255|89439
1605014400000|2020-11-10 13:20:00|3257|3256|3258|3257|3260|3259|3255.5|3255|82591
1605014700000|2020-11-10 13:25:00|3258.5|3257.5|3259.5|3258.5|3263|3262|3256|3255.5|120278
1605015000000|2020-11-10 13:30:00|3260|3259|3257.5|3257|3261.5|3261|3255.5|3254.5|75063
1605015300000|2020-11-10 13:35:00|3257|3256.5|3257|3256|3259|3258.5|3252.5|3252|68125
1605015600000|2020-11-10 13:40:00|3256.5|3256.5|3259|3258.5|3259.5|3258.5|3252|3251.5|127182
1605015900000|2020-11-10 13:45:00|3258.5|3258|3259|3258.5|3269|3268|3258.5|3257.5|122077
1605016200000|2020-11-10 13:50:00|3259.5|3259|3267.5|3267|3273.5|3272.5|3259|3258.5|197205
1605016500000|2020-11-10 13:55:00|3267|3266.5|3272.5|3271.5|3275.5|3275|3265|3264.5|171858
1605016800000|2020-11-10 14:00:00|3272|3272|3271|3270.5|3278|3277.5|3267|3266.5|96211
1605017100000|2020-11-10 14:05:00|3271.5|3271|3284|3283|3287.5|3286.5|3269.5|3268.5|172627
1605017400000|2020-11-10 14:10:00|3283.5|3282.5|3287|3286.5|3287.5|3287|3276.5|3276|116588
1605017700000|2020-11-10 14:15:00|3287.5|3287|3273|3272.5|3289|3288.5|3272|3271.5|136566
1605018000000|2020-11-10 14:20:00|3273.5|3273|3288|3286.5|3289|3288|3273.5|3273|136121
1605018300000|2020-11-10 14:25:00|3287.5|3286|3298.5|3298|3300.5|3300|3283.5|3283|407827
1605018600000|2020-11-10 14:30:00|3299|3297.5|3298.5|3297.5|3310.5|3310|3288.5|3288|455117
1605018900000|2020-11-10 14:35:00|3298|3297|3300.5|3299.5|3305|3304|3285.5|3284.5|404075
1605019200000|2020-11-10 14:40:00|3301|3300|3293.5|3293|3304.5|3303.5|3286.5|3286|266939
1605019500000|2020-11-10 14:45:00|3293|3292.5|3285.5|3285|3304.5|3304|3280|3279|727888
1605019800000|2020-11-10 14:50:00|3285|3284.5|3294.5|3293.5|3300|3299.5|3282.5|3282|391910
1605020100000|2020-11-10 14:55:00|3294|3293|3304|3303|3306|3305|3287.5|3286.5|264257
1605020400000|2020-11-10 15:00:00|3303.5|3302.5|3299|3298|3304.5|3304|3295|3294|347956
1605020700000|2020-11-10 15:05:00|3298.5|3297.5|3300|3299.5|3302|3301.5|3279|3278.5|311995
1605021000000|2020-11-10 15:10:00|3300.5|3300|3310.5|3310|3313|3312.5|3300.5|3300|212775
1605021300000|2020-11-10 15:15:00|3310|3309.5|3313.5|3312.5|3314|3313.5|3304.5|3303.5|377156
1605021600000|2020-11-10 15:20:00|3313|3313|3311|3310|3317|3316.5|3305.5|3305|377224
1605021900000|2020-11-10 15:25:00|3311.5|3310.5|3299.5|3298.5|3314|3313|3298.5|3297.5|287913
1605022200000|2020-11-10 15:30:00|3299|3299|3310|3309|3312|3311|3296.5|3296|315659
1605022500000|2020-11-10 15:35:00|3310.5|3309.5|3302.5|3302|3310.5|3310|3298|3297.5|315637
1605022800000|2020-11-10 15:40:00|3302|3301.5|3304|3303|3304.5|3304|3297|3296.5|257974
1605023100000|2020-11-10 15:45:00|3304.5|3304|3303.5|3302.5|3309.5|3309|3299|3298.5|260388
1605023400000|2020-11-10 15:50:00|3303|3302|3299.5|3299|3306.5|3305.5|3297|3296|356510
1605023700000|2020-11-10 15:55:00|3299|3298.5|3300|3299.5|3301|3300.5|3295|3294.5|282160
1605024000000|2020-11-10 16:00:00|3299.5|3299|3300|3299.5|3305.5|3305|3299|3298.5|298178
1605024300000|2020-11-10 16:05:00|3299.5|3299|3297.5|3297|3304|3303.5|3297|3296.5|196659
1605024600000|2020-11-10 16:10:00|3297|3296.5|3303|3302.5|3304.5|3304|3296|3295.5|200174
1605024900000|2020-11-10 16:15:00|3302.5|3302|3302|3301.5|3307|3306.5|3300|3299|253774
1605025200000|2020-11-10 16:20:00|3301.5|3301|3302|3301|3306|3305.5|3298.5|3298|258290
1605025500000|2020-11-10 16:25:00|3301.5|3300.5|3306.5|3305|3308.5|3308|3301|3300.5|214123
1605081600000|2020-11-11 08:00:00|3339.5|3334.5|3361|3359|3361.5|3360.5|3338.5|3334.5|475413
1605081900000|2020-11-11 08:05:00|3360.5|3359.5|3343|3342|3362.5|3362|3333|3332|261177
1605082200000|2020-11-11 08:10:00|3343.5|3342.5|3306|3305|3350|3349|3306|3305|143715
1605082500000|2020-11-11 08:15:00|3305.5|3304.5|3271.5|3271|3308|3306.5|3271|3270|210250
1605082800000|2020-11-11 08:20:00|3272|3271.5|3266|3265.5|3283.5|3283|3261|3260.5|214151
1605083100000|2020-11-11 08:25:00|3265.5|3265|3286|3285|3288|3287|3260.5|3260|176926
1605083400000|2020-11-11 08:30:00|3286.5|3285.5|3252.5|3251|3288.5|3287.5|3251.5|3251|96875
1605083700000|2020-11-11 08:35:00|3252|3251.5|3238|3237|3256|3255|3228|3227|270556
1605084000000|2020-11-11 08:40:00|3238.5|3237.5|3266|3265|3270|3269.5|3238|3237|136518
1605084300000|2020-11-11 08:45:00|3265.5|3264.5|3272|3270.5|3285.5|3284|3263.5|3263|104426
1605084600000|2020-11-11 08:50:00|3272.5|3271|3258.5|3257.5|3280|3279|3258.5|3257|183317
1605084900000|2020-11-11 08:55:00|3258|3258|3278.5|3277.5|3278.5|3277.5|3257.5|3256.5|108761
1605085200000|2020-11-11 09:00:00|3279|3278|3292.5|3291|3305|3304.5|3279|3277.5|216990
1605085500000|2020-11-11 09:05:00|3292|3291.5|3274|3273|3293.5|3292.5|3273|3272.5|62163
1605085800000|2020-11-11 09:10:00|3273.5|3273.5|3264.5|3263.5|3275.5|3275|3263|3262.5|76768
1605086100000|2020-11-11 09:15:00|3265|3264|3266.5|3265|3270|3269.5|3262.5|3261.5|221971
1605086400000|2020-11-11 09:20:00|3266|3265.5|3284.5|3284|3284.5|3284|3265|3264.5|105993
1605086700000|2020-11-11 09:25:00|3284|3283.5|3274.5|3273.5|3286.5|3285.5|3270|3269|190870
1605087000000|2020-11-11 09:30:00|3275|3274|3276|3275.5|3280.5|3280|3272|3271.5|57531
1605087300000|2020-11-11 09:35:00|3276.5|3276|3281|3280.5|3287|3286|3276.5|3276|43382
1605087600000|2020-11-11 09:40:00|3281.5|3281|3284.5|3283.5|3286.5|3285.5|3279.5|3279|99536
1605087900000|2020-11-11 09:45:00|3284|3284|3288.5|3287.5|3293.5|3292.5|3281|3280.5|180518
1605088200000|2020-11-11 09:50:00|3289|3288|3286.5|3285.5|3292|3291|3286|3285.5|62243
1605088500000|2020-11-11 09:55:00|3287|3286|3289|3288|3293|3292|3284.5|3284|79102
1605088800000|2020-11-11 10:00:00|3289.5|3288.5|3296|3295|3297|3296|3289|3288.5|43806
1605089100000|2020-11-11 10:05:00|3295.5|3295.5|3296|3295.5|3296.5|3296|3289.5|3289|50660
1605089400000|2020-11-11 10:10:00|3295.5|3295|3289|3288|3300|3299.5|3287|3286.5|89876
1605089700000|2020-11-11 10:15:00|3289.5|3288.5|3291.5|3290.5|3296.5|3295.5|3289|3288.5|106902
1605090000000|2020-11-11 10:20:00|3291|3290|3303|3302.5|3305|3304|3290.5|3290|138985
1605090300000|2020-11-11 10:25:00|3303.5|3302|3313.5|3313|3314|3313|3299.5|3299|86434
1605090600000|2020-11-11 10:30:00|3314|3313.5|3311.5|3311|3318|3317.5|3310|3309.5|131712
1605090900000|2020-11-11 10:35:00|3311|3310.5|3305.5|3304.5|3311.5|3311|3298.5|3297|94793
1605091200000|2020-11-11 10:40:00|3306|3305|3304.5|3303.5|3307|3306|3300.5|3300|51564
1605091500000|2020-11-11 10:45:00|3305|3304|3301.5|3300.5|3307|3306.5|3300.5|3300|89971
1605091800000|2020-11-11 10:50:00|3301|3301|3304|3303|3304.5|3304|3299|3298|55991
1605092100000|2020-11-11 10:55:00|3304.5|3303.5|3303.5|3303|3306|3305.5|3303|3302.5|103935
1605092400000|2020-11-11 11:00:00|3303|3302.5|3306.5|3306|3310|3309|3302|3301.5|86999
1605092700000|2020-11-11 11:05:00|3306|3305.5|3302|3301.5|3306|3306|3299|3298.5|64785
1605093000000|2020-11-11 11:10:00|3301.5|3301|3296.5|3296|3303|3302.5|3296.5|3296|29193
1605093300000|2020-11-11 11:15:00|3296|3295.5|3292.5|3292|3300.5|3300|3292|3291.5|56845
1605093600000|2020-11-11 11:20:00|3293|3292.5|3284|3283.5|3295.5|3295|3282|3281.5|85153
1605093900000|2020-11-11 11:25:00|3283.5|3283|3286.5|3285.5|3288|3287.5|3279.5|3278.5|48551
1605094200000|2020-11-11 11:30:00|3287|3286|3289|3288.5|3294.5|3294|3287|3286|86952
1605094500000|2020-11-11 11:35:00|3289.5|3289|3290|3289|3293|3292.5|3283|3282.5|59900
1605094800000|2020-11-11 11:40:00|3289.5|3289.5|3285|3284.5|3290.5|3290|3278.5|3278|109147
1605095100000|2020-11-11 11:45:00|3284.5|3284|3283.5|3282.5|3288|3287.5|3280|3279.5|23373
1605095400000|2020-11-11 11:50:00|3283|3282|3275.5|3274.5|3283|3282|3275|3274.5|46820
1605095700000|2020-11-11 11:55:00|3276|3275|3282|3281|3283.5|3283|3276|3274.5|153023
1605096000000|2020-11-11 12:00:00|3281.5|3280.5|3273|3272.5|3281.5|3280.5|3272|3271|24766
1605096300000|2020-11-11 12:05:00|3273.5|3273|3270|3269|3276.5|3275.5|3269.5|3269|35118
1605096600000|2020-11-11 12:10:00|3270.5|3269.5|3277|3276.5|3277.5|3277|3268.5|3268|65878
1605096900000|2020-11-11 12:15:00|3276.5|3276|3287|3286.5|3287.5|3287|3275|3274.5|55493
1605097200000|2020-11-11 12:20:00|3287.5|3287|3286.5|3285.5|3293.5|3293|3284.5|3283.5|42480
1605097500000|2020-11-11 12:25:00|3286|3286|3287|3286|3291|3290.5|3285.5|3285|44579
1605097800000|2020-11-11 12:30:00|3286.5|3286.5|3282|3281.5|3291|3290.5|3279.5|3279|51498
1605098100000|2020-11-11 12:35:00|3282.5|3282|3280.5|3279.5|3285|3284.5|3279|3278.5|50710
1605098400000|2020-11-11 12:40:00|3280|3280|3282.5|3282|3284.5|3283.5|3280|3279|54532
1605098700000|2020-11-11 12:45:00|3282|3281.5|3288|3287.5|3289.5|3289|3282|3281.5|48866
1605099000000|2020-11-11 12:50:00|3288.5|3288|3295|3294|3296.5|3296|3288.5|3288|46446
1605099300000|2020-11-11 12:55:00|3295.5|3294.5|3289|3288.5|3296|3295|3286|3285.5|49047
1605099600000|2020-11-11 13:00:00|3288.5|3288|3291|3290|3291.5|3290.5|3284.5|3284|41042
1605099900000|2020-11-11 13:05:00|3291.5|3290.5|3291|3290.5|3297|3296.5|3284|3283.5|77279
1605100200000|2020-11-11 13:10:00|3291.5|3291|3294.5|3294|3296.5|3295.5|3291.5|3291|51391
1605100500000|2020-11-11 13:15:00|3295|3293.5|3287|3286|3295.5|3295|3286.5|3286|25177
1605100800000|2020-11-11 13:20:00|3287.5|3286.5|3275|3274|3288.5|3288|3272.5|3272|83421
1605101100000|2020-11-11 13:25:00|3274.5|3273.5|3270|3269|3276|3275|3266|3265.5|46784
1605101400000|2020-11-11 13:30:00|3270.5|3269.5|3271.5|3270.5|3273.5|3272.5|3264.5|3264|77404
1605101700000|2020-11-11 13:35:00|3272|3271|3276|3274.5|3280.5|3279.5|3272|3271|253639
1605102000000|2020-11-11 13:40:00|3275.5|3275|3274.5|3274|3279|3278.5|3271|3270.5|56964
1605102300000|2020-11-11 13:45:00|3275|3274.5|3274.5|3274|3279|3278.5|3274.5|3273.5|72403
1605102600000|2020-11-11 13:50:00|3275|3274.5|3275.5|3274.5|3277|3276.5|3273|3272.5|198672
1605102900000|2020-11-11 13:55:00|3275|3274|3272|3271.5|3276.5|3275.5|3271.5|3271|42484
1605103200000|2020-11-11 14:00:00|3272.5|3272|3279.5|3279|3282|3281.5|3272|3271.5|40478
1605103500000|2020-11-11 14:05:00|3280|3279.5|3282|3281|3282|3281.5|3276|3275.5|32801
1605103800000|2020-11-11 14:10:00|3282.5|3281.5|3288|3287|3289|3288.5|3281|3280.5|89355
1605104100000|2020-11-11 14:15:00|3288.5|3287.5|3294|3293.5|3295|3294.5|3288|3287.5|86277
1605104400000|2020-11-11 14:20:00|3293.5|3293|3296.5|3296|3297|3296.5|3291|3290.5|51437
1605104700000|2020-11-11 14:25:00|3297|3296.5|3296|3295.5|3298.5|3298|3291|3290.5|105315
1605105000000|2020-11-11 14:30:00|3296.5|3296|3295|3294.5|3299.5|3298.5|3287.5|3287|153232
1605105300000|2020-11-11 14:35:00|3295.5|3295|3285.5|3284.5|3297.5|3297|3281|3280.5|140788
1605105600000|2020-11-11 14:40:00|3285|3285|3283.5|3282.5|3287|3286.5|3272.5|3272|138373
1605105900000|2020-11-11 14:45:00|3283|3283|3286.5|3286|3291|3290.5|3281.5|3281|91630
1605106200000|2020-11-11 14:50:00|3286|3285.5|3286.5|3286|3289|3288|3276.5|3276|84691
1605106500000|2020-11-11 14:55:00|3287|3285.5|3282.5|3281.5|3288|3287|3273.5|3273|196476
1605106800000|2020-11-11 15:00:00|3282|3281|3279.5|3278.5|3283.5|3283|3271|3270|157199
1605107100000|2020-11-11 15:05:00|3279|3279|3281|3280.5|3284.5|3284|3276.5|3275.5|108045
1605107400000|2020-11-11 15:10:00|3281.5|3280|3277|3276|3287|3286.5|3275|3274.5|106412
1605107700000|2020-11-11 15:15:00|3276.5|3276.5|3270|3269.5|3281|3280|3270|3269.5|87799
1605108000000|2020-11-11 15:20:00|3270.5|3270|3260.5|3260|3275.5|3275|3259.5|3259|99639
1605108300000|2020-11-11 15:25:00|3260|3259.5|3265|3264.5|3269|3268|3259.5|3259|142318
1605108600000|2020-11-11 15:30:00|3265.5|3265|3259|3258.5|3267|3266.5|3257.5|3256.5|191049
1605108900000|2020-11-11 15:35:00|3259.5|3259|3254|3253.5|3261|3260|3251|3250.5|195445
1605109200000|2020-11-11 15:40:00|3254.5|3254|3248.5|3248|3255.5|3255|3247.5|3247|309113
1605109500000|2020-11-11 15:45:00|3249|3248.5|3249.5|3249|3251.5|3251|3243|3242.5|188116
1605109800000|2020-11-11 15:50:00|3250|3249.5|3253|3252.5|3255.5|3255|3249|3248.5|127957
1605110100000|2020-11-11 15:55:00|3252.5|3252|3255|3254.5|3256|3255|3249.5|3249|98692
1605110400000|2020-11-11 16:00:00|3254.5|3254|3244|3243.5|3257|3256.5|3244|3243|136553
1605110700000|2020-11-11 16:05:00|3244.5|3244|3243|3242.5|3246|3245.5|3240.5|3240|148999
1605111000000|2020-11-11 16:10:00|3243.5|3243|3244|3243.5|3245|3244.5|3239|3238.5|262787
1605111300000|2020-11-11 16:15:00|3244.5|3244|3244|3243.5|3249|3248|3242.5|3242|207665
1605111600000|2020-11-11 16:20:00|3244.5|3244|3252.5|3252|3255|3254.5|3244|3243.5|224481
1605111900000|2020-11-11 16:25:00|3252|3251.5|3258.5|3257.5|3262|3261.5|3252|3251.5|155091
1605168000000|2020-11-12 08:00:00|3176.5|3169.5|3203.5|3200.5|3209|3206.5|3173.5|3168.5|124875
1605168300000|2020-11-12 08:05:00|3203|3200|3204.5|3203|3218|3215.5|3199|3197.5|188949
1605168600000|2020-11-12 08:10:00|3205|3203.5|3209.5|3208|3213|3211.5|3203.5|3202|92959
1605168900000|2020-11-12 08:15:00|3210|3208.5|3217.5|3216|3217.5|3216.5|3201.5|3201|103478
1605169200000|2020-11-12 08:20:00|3218|3216.5|3222|3220.5|3224.5|3224|3215|3214.5|150042
1605169500000|2020-11-12 08:25:00|3221.5|3221|3223|3222|3228|3227.5|3220|3219.5|88096
1605169800000|2020-11-12 08:30:00|3223.5|3222.5|3228|3226.5|3228.5|3228|3220.5|3219.5|126025
1605170100000|2020-11-12 08:35:00|3227|3227|3225|3224.5|3233.5|3232.5|3221.5|3220.5|116663
1605170400000|2020-11-12 08:40:00|3225.5|3224|3218|3217|3227|3226|3217|3216.5|36255
1605170700000|2020-11-12 08:45:00|3218.5|3218.5|3207.5|3206.5|3221|3220.5|3207|3206.5|139719
1605171000000|2020-11-12 08:50:00|3208|3207|3197.5|3197|3208|3207.5|3194.5|3193.5|102593
1605171300000|2020-11-12 08:55:00|3197|3196.5|3200.5|3200|3203|3202.5|3197|3196.5|56703
1605171600000|2020-11-12 09:00:00|3201|3200.5|3204|3203|3207.5|3206.5|3197.5|3197|55433
1605171900000|2020-11-12 09:05:00|3204.5|3203.5|3198|3197.5|3206.5|3206|3197|3196|98239
1605172200000|2020-11-12 09:10:00|3197.5|3197|3182|3181.5|3197.5|3197.5|3172.5|3172|239356
1605172500000|2020-11-12 09:15:00|3182.5|3182|3185|3184|3188.5|3188|3182|3181.5|54259
1605172800000|2020-11-12 09:20:00|3184.5|3183.5|3189.5|3189|3191|3190|3183|3182.5|74390
1605173100000|2020-11-12 09:25:00|3189|3188|3186|3185.5|3191.5|3191|3184.5|3183.5|104574
1605173400000|2020-11-12 09:30:00|3186.5|3186|3194|3193.5|3196.5|3195.5|3186.5|3186|64062
1605173700000|2020-11-12 09:35:00|3193.5|3193|3187.5|3187|3197|3196.5|3187|3186.5|49727
1605174000000|2020-11-12 09:40:00|3188|3187.5|3196.5|3196|3197|3196|3185.5|3185|82615
1605174300000|2020-11-12 09:45:00|3197|3196.5|3203|3202.5|3204|3203|3191.5|3190.5|79179
1605174600000|2020-11-12 09:50:00|3203.5|3203|3201.5|3200.5|3205.5|3204.5|3198.5|3198|195499
1605174900000|2020-11-12 09:55:00|3201|3200|3197|3196.5|3204.5|3204|3197|3196|34435
1605175200000|2020-11-12 10:00:00|3197.5|3197|3199|3198.5|3200.5|3200|3196.5|3196|83170
1605175500000|2020-11-12 10:05:00|3198.5|3198|3197.5|3196.5|3202.5|3201.5|3196.5|3196|52479
1605175800000|2020-11-12 10:10:00|3197|3197|3198|3197|3199|3198.5|3193.5|3193|78624
1605176100000|2020-11-12 10:15:00|3197.5|3197.5|3197|3196|3203|3202|3195.5|3194.5|59297
1605176400000|2020-11-12 10:20:00|3196.5|3196.5|3194|3193|3198.5|3198|3193|3192.5|43448
1605176700000|2020-11-12 10:25:00|3194.5|3193.5|3194.5|3194|3196|3195|3191|3190.5|108211
1605177000000|2020-11-12 10:30:00|3194|3193.5|3192.5|3192|3194|3193.5|3188.5|3188|41424
1605177300000|2020-11-12 10:35:00|3192|3191.5|3202|3201.5|3203.5|3202.5|3192|3191.5|35523
1605177600000|2020-11-12 10:40:00|3202.5|3202|3204.5|3204|3205|3204.5|3199.5|3199|58238
1605177900000|2020-11-12 10:45:00|3205|3204.5|3206.5|3206|3208|3207|3200|3199|94441
1605178200000|2020-11-12 10:50:00|3206|3205.5|3205.5|3205|3207.5|3206.5|3203|3202|28755
1605178500000|2020-11-12 10:55:00|3206|3205.5|3204|3203.5|3207.5|3207|3201.5|3201|55272
1605178800000|2020-11-12 11:00:00|3204.5|3204|3198|3197|3205|3204|3197|3196.5|66410
1605179100000|2020-11-12 11:05:00|3197.5|3197.5|3207.5|3207|3208.5|3207.5|3197.5|3197|79648
1605179400000|2020-11-12 11:10:00|3208|3207.5|3223|3222.5|3224|3223.5|3208|3207.5|57771
1605179700000|2020-11-12 11:15:00|3223.5|3222|3220|3219.5|3225|3224|3219|3218|44508
1605180000000|2020-11-12 11:20:00|3220.5|3220|3216.5|3215.5|3221|3220.5|3213|3212.5|46435
1605180300000|2020-11-12 11:25:00|3217|3216|3213|3212.5|3217.5|3217|3212.5|3212|51576
1605180600000|2020-11-12 11:30:00|3213.5|3213|3219|3217.5|3219|3218|3212|3211.5|37723
1605180900000|2020-11-12 11:35:00|3218.5|3218|3220|3219.5|3223.5|3223|3218.5|3218|35877
1605181200000|2020-11-12 11:40:00|3220.5|3220|3218|3217.5|3222|3221.5|3217|3216.5|38979
1605181500000|2020-11-12 11:45:00|3218.5|3218|3220|3219|3223|3222.5|3218|3217.5|39686
1605181800000|2020-11-12 11:50:00|3220.5|3219.5|3220|3218.5|3223|3222.5|3219|3218|29631
1605182100000|2020-11-12 11:55:00|3219.5|3218|3214.5|3214|3219.5|3218.5|3214.5|3214|132720
1605182400000|2020-11-12 12:00:00|3215|3214.5|3208.5|3208|3216.5|3216|3206.5|3206|23040
1605182700000|2020-11-12 12:05:00|3209|3208.5|3209|3208|3210.5|3210|3203|3202.5|44628
1605183000000|2020-11-12 12:10:00|3208.5|3208.5|3206.5|3205.5|3211|3210|3205|3204.5|25935
1605183300000|2020-11-12 12:15:00|3206|3206|3211.5|3211|3212|3211|3205|3204|37878
1605183600000|2020-11-12 12:20:00|3211|3210.5|3212|3211|3214|3213.5|3210|3209.5|30058
1605183900000|2020-11-12 12:25:00|3212.5|3211.5|3210.5|3210|3214.5|3214|3207.5|3207|20287
1605184200000|2020-11-12 12:30:00|3210|3209.5|3207.5|3207|3211.5|3211|3206.5|3206|21542
1605184500000|2020-11-12 12:35:00|3207|3206.5|3203|3202.5|3207.5|3207|3199.5|3199|140984
1605184800000|2020-11-12 12:40:00|3203.5|3203|3203|3202.5|3204.5|3204|3200.5|3200|65164
1605185100000|2020-11-12 12:45:00|3203.5|3203|3200.5|3200|3205.5|3204.5|3199.5|3199|83333
1605185400000|2020-11-12 12:50:00|3200|3199.5|3191.5|3191|3200.5|3199.5|3188|3187.5|102163
1605185700000|2020-11-12 12:55:00|3192|3191.5|3189.5|3189|3196.5|3196|3188|3187.5|37473
1605186000000|2020-11-12 13:00:00|3190|3188.5|3192|3191|3193|3192.5|3187|3186|52546
1605186300000|2020-11-12 13:05:00|3192.5|3191.5|3196|3195.5|3197.5|3197|3192.5|3191.5|135676
1605186600000|2020-11-12 13:10:00|3195.5|3195|3190|3189.5|3197|3196|3187.5|3187|56952
1605186900000|2020-11-12 13:15:00|3190.5|3190|3190|3189.5|3196|3195.5|3188.5|3188|39294
1605187200000|2020-11-12 13:20:00|3190.5|3190|3187|3186.5|3192.5|3192|3185.5|3185|58385
1605187500000|2020-11-12 13:25:00|3187.5|3186|3188.5|3188|3190.5|3190|3186.5|3186|36268
1605187800000|2020-11-12 13:30:00|3188|3187.5|3189.5|3189|3190|3189.5|3184|3183.5|52302
1605188100000|2020-11-12 13:35:00|3189|3188.5|3188|3187|3189|3188.5|3185|3184.5|37498
1605188400000|2020-11-12 13:40:00|3188.5|3187.5|3190|3189|3190|3189.5|3184.5|3183.5|51673
1605188700000|2020-11-12 13:45:00|3189.5|3188.5|3180.5|3180|3189.5|3189|3180.5|3180|47447
1605189000000|2020-11-12 13:50:00|3180|3179.5|3178.5|3178|3182|3181.5|3177|3176.5|67487
1605189300000|2020-11-12 13:55:00|3179|3178.5|3183.5|3183|3184|3183.5|3178.5|3178|45869
1605189600000|2020-11-12 14:00:00|3184|3183.5|3174.5|3174|3185.5|3185|3171.5|3171|61935
1605189900000|2020-11-12 14:05:00|3175|3173.5|3173.5|3173|3176|3175.5|3166.5|3166|121002
1605190200000|2020-11-12 14:10:00|3174|3173.5|3186|3185|3187|3186.5|3171.5|3171|157531
1605190500000|2020-11-12 14:15:00|3185.5|3184.5|3188.5|3188|3192|3191.5|3184.5|3184|75301
1605190800000|2020-11-12 14:20:00|3189|3188.5|3194|3193.5|3197|3196.5|3187.5|3187|82304
1605191100000|2020-11-12 14:25:00|3194.5|3194|3191|3190.5|3197|3196.5|3191|3190.5|46807
1605191400000|2020-11-12 14:30:00|3190.5|3190|3190.5|3190|3196.5|3196|3181|3180|131208
1605191700000|2020-11-12 14:35:00|3191|3190.5|3184.5|3183.5|3191|3190.5|3181|3180.5|73485
1605192000000|2020-11-12 14:40:00|3184|3183|3190.5|3189.5|3191.5|3190.5|3183|3182.5|78502
1605192300000|2020-11-12 14:45:00|3191|3190|3200|3199.5|3204|3203.5|3189.5|3189|119945
1605192600000|2020-11-12 14:50:00|3199.5|3199|3207|3206.5|3208|3207.5|3195.5|3195|154099
1605192900000|2020-11-12 14:55:00|3207.5|3207|3213.5|3212.5|3217|3216.5|3206.5|3206|164683
1605193200000|2020-11-12 15:00:00|3213|3212|3220.5|3219.5|3222.5|3222|3209|3208|171159
1605193500000|2020-11-12 15:05:00|3221|3220|3239.5|3239|3240|3239.5|3219.5|3219|149311
1605193800000|2020-11-12 15:10:00|3240|3239.5|3244.5|3244|3245.5|3245|3236.5|3236|164214
1605194100000|2020-11-12 15:15:00|3244|3243.5|3245|3244.5|3245|3244.5|3238|3237.5|128367
1605194400000|2020-11-12 15:20:00|3245.5|3244|3230|3229.5|3245.5|3244.5|3230|3229|553433
1605194700000|2020-11-12 15:25:00|3230.5|3230|3234.5|3233.5|3235.5|3235|3229.5|3229|201579
1605195000000|2020-11-12 15:30:00|3235|3234|3242.5|3242|3244.5|3244|3235|3234|81401
1605195300000|2020-11-12 15:35:00|3242|3241.5|3252.5|3252|3252.5|3252|3242|3241.5|132759
1605195600000|2020-11-12 15:40:00|3252|3251.5|3253|3252.5|3255|3254.5|3247.5|3246.5|149632
1605195900000|2020-11-12 15:45:00|3252.5|3252|3244|3243|3253.5|3253|3243|3242.5|84043
1605196200000|2020-11-12 15:50:00|3243.5|3242.5|3247|3246.5|3248|3247.5|3239.5|3239|98095
1605196500000|2020-11-12 15:55:00|3247.5|3247|3239.5|3238.5|3248|3247.5|3239.5|3238.5|89051
1605196800000|2020-11-12 16:00:00|3238.5|3238|3221|3220|3238.5|3238|3216.5|3215|205252
1605197100000|2020-11-12 16:05:00|3220.5|3219.5|3226.5|3226|3230.5|3230|3219.5|3219|108395
1605197400000|2020-11-12 16:10:00|3227|3226.5|3227.5|3226.5|3229.5|3229|3222.5|3221.5|112196
1605197700000|2020-11-12 16:15:00|3227|3226|3229.5|3229|3232|3231|3226|3225.5|61559
1605198000000|2020-11-12 16:20:00|3230|3229.5|3235.5|3235|3236|3235|3228|3227.5|114454
1605198300000|2020-11-12 16:25:00|3235|3234.5|3232|3230.5|3235.5|3235|3228|3227.5|164475
1605254400000|2020-11-13 08:00:00|3310|3148.5|3184|3181.5|3310|3191.5|3170|3148.5|71302
1605254700000|2020-11-13 08:05:00|3184.5|3182.5|3180.5|3179|3195.5|3192.5|3174.5|3174|106207
1605255000000|2020-11-13 08:10:00|3181|3179.5|3194|3192.5|3197|3196|3180.5|3179|137954
1605255300000|2020-11-13 08:15:00|3193.5|3193.5|3193|3192|3204|3203|3189|3188.5|98300
1605255600000|2020-11-13 08:20:00|3193.5|3192.5|3201|3200|3205.5|3205|3193.5|3192|97921
1605255900000|2020-11-13 08:25:00|3200.5|3199.5|3203.5|3202.5|3204.5|3203.5|3192|3191.5|66423
1605256200000|2020-11-13 08:30:00|3203|3202|3213.5|3212.5|3214.5|3213.5|3198.5|3197|30185
1605256500000|2020-11-13 08:35:00|3214|3213|3219|3217.5|3219.5|3219|3212.5|3211.5|51805
1605256800000|2020-11-13 08:40:00|3219.5|3218|3209|3207.5|3219.5|3219|3206.5|3205.5|32972
1605257100000|2020-11-13 08:45:00|3209.5|3208|3209.5|3208.5|3213|3212|3205.5|3204.5|119735
1605257400000|2020-11-13 08:50:00|3210|3209|3205.5|3204.5|3213|3211.5|3203.5|3202.5|46580
1605257700000|2020-11-13 08:55:00|3206|3205|3213|3211.5|3214|3213|3204.5|3204|40095
1605258000000|2020-11-13 09:00:00|3212.5|3212|3220.5|3220|3221|3220.5|3211.5|3211|61274
1605258300000|2020-11-13 09:05:00|3221|3220.5|3221.5|3220.5|3226.5|3226|3219.5|3219|77293
1605258600000|2020-11-13 09:10:00|3222|3221|3218.5|3217.5|3222|3221.5|3218|3217|39791
1605258900000|2020-11-13 09:15:00|3219|3218|3227|3226|3229.5|3229|3219|3218|54256
1605259200000|2020-11-13 09:20:00|3227.5|3226.5|3227.5|3226.5|3234|3233|3222.5|3222|116626
1605259500000|2020-11-13 09:25:00|3227|3226|3228|3227|3228.5|3228|3224|3223|68056
1605259800000|2020-11-13 09:30:00|3228.5|3227.5|3230|3229.5|3235|3234.5|3228|3227|68135
1605260100000|2020-11-13 09:35:00|3229.5|3229|3232.5|3231.5|3234.5|3234|3229.5|3229|85506
1605260400000|2020-11-13 09:40:00|3232|3232|3234|3233.5|3234.5|3234|3228|3227|28882
1605260700000|2020-11-13 09:45:00|3234.5|3234|3236|3235.5|3239.5|3239|3233|3232.5|43114
1605261000000|2020-11-13 09:50:00|3236.5|3236|3241|3240.5|3241|3240.5|3234|3233|45131
1605261300000|2020-11-13 09:55:00|3241.5|3241|3246|3245|3250|3249.5|3241.5|3241|82434
1605261600000|2020-11-13 10:00:00|3245.5|3245.5|3240.5|3239.5|3248|3247|3240|3239|33790
1605261900000|2020-11-13 10:05:00|3240|3239|3240.5|3240|3244|3243.5|3240|3239|36642
1605262200000|2020-11-13 10:10:00|3241|3239.5|3242|3241|3245|3244|3239|3238|35666
1605262500000|2020-11-13 10:15:00|3242.5|3241.5|3250|3249.5|3250|3249.5|3242.5|3241.5|53721
1605262800000|2020-11-13 10:20:00|3250.5|3250|3249|3248.5|3251|3250.5|3243|3242.5|70881
1605263100000|2020-11-13 10:25:00|3248.5|3248|3245.5|3244.5|3253|3252.5|3245|3244.5|27216
1605263400000|2020-11-13 10:30:00|3245|3245|3246.5|3245.5|3247|3246.5|3242|3241.5|110146
1605263700000|2020-11-13 10:35:00|3246|3246|3255|3254|3255|3254.5|3246|3245.5|38283
1605264000000|2020-11-13 10:40:00|3255.5|3254.5|3256|3255.5|3260|3259.5|3254.5|3254|45487
1605264300000|2020-11-13 10:45:00|3256.5|3256|3258.5|3258|3260|3259|3256.5|3256|39911
1605264600000|2020-11-13 10:50:00|3259|3258.5|3266|3265.5|3267|3266.5|3257.5|3257|202911
1605264900000|2020-11-13 10:55:00|3265.5|3265|3264|3263.5|3267.5|3267|3260|3259|200730
1605265200000|2020-11-13 11:00:00|3264.5|3263|3248.5|3247|3266|3265|3247.5|3246.5|40337
1605265500000|2020-11-13 11:05:00|3248|3246.5|3252.5|3251|3253.5|3253|3247|3246|50758
1605265800000|2020-11-13 11:10:00|3252|3250.5|3249.5|3248.5|3253|3252.5|3245|3244.5|28295
1605266100000|2020-11-13 11:15:00|3249|3248|3245|3244.5|3249.5|3248.5|3242.5|3242|30789
1605266400000|2020-11-13 11:20:00|3244.5|3244|3237.5|3237|3249|3248|3237.5|3236.5|20120
1605266700000|2020-11-13 11:25:00|3238|3237.5|3240.5|3239.5|3244.5|3243.5|3237|3236|29419
1605267000000|2020-11-13 11:30:00|3240|3239|3242|3241.5|3246|3245.5|3237.5|3237|33777
1605267300000|2020-11-13 11:35:00|3242.5|3242|3241.5|3240.5|3244.5|3244|3241|3240|16908
1605267600000|2020-11-13 11:40:00|3241|3240|3241.5|3241|3245|3244.5|3238|3237.5|22674
1605267900000|2020-11-13 11:45:00|3241|3240.5|3242|3241.5|3243.5|3243|3239|3238.5|33155
1605268200000|2020-11-13 11:50:00|3242.5|3242|3241.5|3241|3243.5|3243|3237|3236|30551
1605268500000|2020-11-13 11:55:00|3242|3241.5|3245|3244.5|3245.5|3245|3240.5|3240|15553
1605268800000|2020-11-13 12:00:00|3245.5|3244|3237|3236|3247|3246.5|3236.5|3236|22777
1605269100000|2020-11-13 12:05:00|3237.5|3236.5|3233.5|3232.5|3238.5|3238|3231.5|3231|18068
1605269400000|2020-11-13 12:10:00|3234|3233|3232.5|3231.5|3235.5|3235|3231|3230|18865
1605269700000|2020-11-13 12:15:00|3233|3232|3235|3234.5|3235.5|3235|3229.5|3229|20778
1605270000000|2020-11-13 12:20:00|3235.5|3235|3233|3232.5|3236|3235|3230|3229.5|51740
1605270300000|2020-11-13 12:25:00|3232.5|3232|3235.5|3235|3237|3236.5|3232|3231|825427
1605270600000|2020-11-13 12:30:00|3236|3235.5|3236.5|3236|3238.5|3238|3235|3234.5|35620
1605270900000|2020-11-13 12:35:00|3237|3236.5|3235.5|3235|3239|3238.5|3234.5|3234|41801
1605271200000|2020-11-13 12:40:00|3236|3235.5|3233.5|3232.5|3237|3236.5|3233|3232.5|86348
1605271500000|2020-11-13 12:45:00|3233|3232|3232|3231.5|3234|3233.5|3229.5|3229|28387
1605271800000|2020-11-13 12:50:00|3231.5|3231|3232.5|3232|3234|3233|3230.5|3229|45687
1605272100000|2020-11-13 12:55:00|3232|3231.5|3230.5|3230|3233|3232.5|3227.5|3227|104072
1605272400000|2020-11-13 13:00:00|3231|3230.5|3230.5|3230|3233|3232.5|3226.5|3226|122999
1605272700000|2020-11-13 13:05:00|3230|3229.5|3235.5|3234.5|3236|3235.5|3229.5|3228.5|79776
1605273000000|2020-11-13 13:10:00|3235|3235|3235.5|3235|3237|3236|3228|3227.5|203116
1605273300000|2020-11-13 13:15:00|3235|3234.5|3236.5|3236|3241|3240.5|3235|3234|43006
1605273600000|2020-11-13 13:20:00|3237|3236.5|3239|3238|3240.5|3240|3236.5|3235.5|16269
1605273900000|2020-11-13 13:25:00|3239.5|3239|3237|3236|3241|3240.5|3234.5|3233.5|70320
1605274200000|2020-11-13 13:30:00|3236.5|3235|3245.5|3245|3246|3245|3235.5|3235|37951
1605274500000|2020-11-13 13:35:00|3245|3244.5|3238|3237.5|3246.5|3245.5|3237|3236.5|22329
1605274800000|2020-11-13 13:40:00|3238.5|3238|3240.5|3240|3243|3242|3238|3237|33495
1605275100000|2020-11-13 13:45:00|3241|3240.5|3238|3237.5|3242|3241.5|3238|3237|34600
1605275400000|2020-11-13 13:50:00|3237.5|3237|3240.5|3239.5|3240.5|3240|3236.5|3236|37695
1605275700000|2020-11-13 13:55:00|3241|3240|3247|3246.5|3247.5|3247|3241|3240|39881
1605276000000|2020-11-13 14:00:00|3246.5|3246|3246|3245.5|3250|3249.5|3246|3245.5|30328
1605276300000|2020-11-13 14:05:00|3245.5|3245|3238.5|3238|3246|3245.5|3236.5|3235.5|33460
1605276600000|2020-11-13 14:10:00|3239|3238.5|3239.5|3239|3241|3240.5|3235.5|3235|24257
1605276900000|2020-11-13 14:15:00|3240|3239.5|3240.5|3240|3241.5|3241|3236.5|3235.5|67732
1605277200000|2020-11-13 14:20:00|3241|3240.5|3236.5|3236|3242.5|3242|3235|3234|37166
1605277500000|2020-11-13 14:25:00|3236|3235.5|3241|3240.5|3241|3240.5|3236|3235|59968
1605277800000|2020-11-13 14:30:00|3241.5|3241|3246.5|3245.5|3248|3247.5|3239.5|3239|114337
1605278100000|2020-11-13 14:35:00|3246|3246|3243|3242.5|3248|3247|3239.5|3239|128528
1605278400000|2020-11-13 14:40:00|3242.5|3242|3243.5|3243|3247.5|3247|3241|3240|124387
1605278700000|2020-11-13 14:45:00|3244|3242.5|3254|3253.5|3255.5|3255|3241.5|3240.5|110945
1605279000000|2020-11-13 14:50:00|3254.5|3254|3254.5|3254|3258|3257|3249|3248.5|106531
1605279300000|2020-11-13 14:55:00|3255|3254.5|3262|3261.5|3265|3264|3254.5|3254|67335
1605279600000|2020-11-13 15:00:00|3261.5|3261|3258|3257|3266|3265.5|3254|3253|89723
1605279900000|2020-11-13 15:05:00|3258.5|3257.5|3262.5|3261.5|3263.5|3263|3256|3255.5|98350
1605280200000|2020-11-13 15:10:00|3262|3261|3258|3257|3264.5|3263.5|3257|3256.5|55710
1605280500000|2020-11-13 15:15:00|3257.5|3256.5|3247.5|3247|3257.5|3257|3244.5|3244|121808
1605280800000|2020-11-13 15:20:00|3248|3247.5|3253.5|3252.5|3255|3254|3245.5|3244.5|58630
1605281100000|2020-11-13 15:25:00|3253|3252|3258|3257.5|3258.5|3257.5|3249.5|3249|50567
1605281400000|2020-11-13 15:30:00|3258.5|3258|3261|3260.5|3263|3262|3256|3255|77517
1605281700000|2020-11-13 15:35:00|3261.5|3260|3259|3258.5|3263|3262.5|3256.5|3255.5|53706
1605282000000|2020-11-13 15:40:00|3258.5|3258|3268|3267.5|3270|3269.5|3258.5|3257.5|77582
1605282300000|2020-11-13 15:45:00|3268.5|3268|3265.5|3265|3269|3268.5|3263|3262|74399
1605282600000|2020-11-13 15:50:00|3265|3264.5|3259|3258.5|3267|3266.5|3259|3258|114233
1605282900000|2020-11-13 15:55:00|3259.5|3259|3258|3257|3260|3259.5|3250.5|3250|130806
1605283200000|2020-11-13 16:00:00|3257.5|3257.5|3260.5|3260|3263.5|3263|3257.5|3257|91742
1605283500000|2020-11-13 16:05:00|3261|3260.5|3265|3264.5|3266|3265.5|3258.5|3258|114920
1605283800000|2020-11-13 16:10:00|3265.5|3265|3263.5|3262.5|3267|3266.5|3260.5|3260|103135
1605284100000|2020-11-13 16:15:00|3264|3263|3269|3268.5|3269|3268.5|3258|3257.5|120860
1605284400000|2020-11-13 16:20:00|3268.5|3268|3270.5|3269.5|3274|3273.5|3268.5|3268|337346
1605284700000|2020-11-13 16:25:00|3270|3270|3272.5|3271|3274.5|3274|3266|3265.5|179037
1605513600000|2020-11-16 08:00:00|3334|3252|3321.5|3320.5|3339|3337.5|3316.5|3252|241746
1605513900000|2020-11-16 08:05:00|3321|3320|3310.5|3308.5|3327|3326|3306|3303.5|183418
1605514200000|2020-11-16 08:10:00|3309.5|3308|3331|3329.5|3336.5|3335.5|3309.5|3308|128277
1605514500000|2020-11-16 08:15:00|3331.5|3329|3326.5|3326|3336.5|3335.5|3324|3323|82436
1605514800000|2020-11-16 08:20:00|3327|3326.5|3321|3320.5|3335|3334.5|3320.5|3320|230746
1605515100000|2020-11-16 08:25:00|3321.5|3321|3319|3318|3325|3324.5|3317|3316|74844
1605515400000|2020-11-16 08:30:00|3318.5|3317.5|3320.5|3319.5|3326|3325.5|3317|3316.5|65617
1605515700000|2020-11-16 08:35:00|3320|3319|3311.5|3310.5|3321.5|3320.5|3307.5|3307|117497
1605516000000|2020-11-16 08:40:00|3311|3310|3317.5|3316.5|3317.5|3316.5|3310.5|3310|125502
1605516300000|2020-11-16 08:45:00|3318|3317|3311|3309.5|3318|3317|3308|3307|79059
1605516600000|2020-11-16 08:50:00|3311.5|3310|3307.5|3306.5|3317.5|3316.5|3306|3305.5|41580
1605516900000|2020-11-16 08:55:00|3308|3307|3305|3304|3309.5|3309|3295.5|3294.5|97549
1605517200000|2020-11-16 09:00:00|3304.5|3303.5|3324|3322.5|3324|3323|3304.5|3303.5|43826
1605517500000|2020-11-16 09:05:00|3323.5|3323|3334.5|3334|3335|3334.5|3323.5|3322.5|59739
1605517800000|2020-11-16 09:10:00|3335.5|3333.5|3336|3335.5|3338|3337|3331|3330|45753
1605518100000|2020-11-16 09:15:00|3335.5|3335|3327.5|3326.5|3337|3336|3327.5|3326.5|56827
1605518400000|2020-11-16 09:20:00|3328|3327.5|3327.5|3326.5|3331.5|3330.5|3325.5|3324.5|27639
1605518700000|2020-11-16 09:25:00|3327|3326|3319|3318|3330|3329|3319|3318|34387
1605519000000|2020-11-16 09:30:00|3319.5|3319|3323.5|3321.5|3329|3328.5|3318.5|3318|26260
1605519300000|2020-11-16 09:35:00|3323|3322|3329|3328.5|3330|3329.5|3321.5|3320.5|44763
1605519600000|2020-11-16 09:40:00|3329.5|3329|3332.5|3332|3336|3335.5|3328|3327|76441
1605519900000|2020-11-16 09:45:00|3333|3332.5|3332|3331.5|3335.5|3335|3330.5|3330|33730
1605520200000|2020-11-16 09:50:00|3332.5|3332|3332.5|3331.5|3335.5|3335|3329|3328|56659
1605520500000|2020-11-16 09:55:00|3333|3332|3335|3334.5|3335|3334.5|3328.5|3328|56591
1605520800000|2020-11-16 10:00:00|3335.5|3335|3331|3330.5|3336|3335.5|3330|3329.5|37180
1605521100000|2020-11-16 10:05:00|3331.5|3331|3324.5|3323.5|3334|3333.5|3324|3322.5|44073
1605521400000|2020-11-16 10:10:00|3325|3324|3326.5|3325.5|3331|3330.5|3325|3324|38974
1605521700000|2020-11-16 10:15:00|3326|3326|3330|3329.5|3331|3330.5|3325.5|3325|31620
1605522000000|2020-11-16 10:20:00|3329.5|3329|3325.5|3325|3330.5|3330|3325|3324.5|72697
1605522300000|2020-11-16 10:25:00|3326|3325.5|3322|3321|3330|3329.5|3321.5|3320.5|46876
1605522600000|2020-11-16 10:30:00|3322.5|3321.5|3324|3323.5|3327|3326.5|3321|3320.5|36405
1605522900000|2020-11-16 10:35:00|3324.5|3324|3324.5|3323.5|3325|3324.5|3319.5|3318.5|39825
1605523200000|2020-11-16 10:40:00|3325|3324|3321|3320.5|3326|3325.5|3320.5|3320|31860
1605523500000|2020-11-16 10:45:00|3321.5|3321|3319.5|3319|3322.5|3322|3315.5|3315|65452
1605523800000|2020-11-16 10:50:00|3320|3319.5|3325|3324.5|3325|3324.5|3320|3319.5|93097
1605524100000|2020-11-16 10:55:00|3325.5|3325|3325.5|3325|3326|3325.5|3320.5|3320|75594
1605524400000|2020-11-16 11:00:00|3326|3325.5|3331|3330.5|3334|3333|3324|3323.5|68550
1605524700000|2020-11-16 11:05:00|3331.5|3331|3332.5|3332|3334|3333.5|3329.5|3328.5|46624
1605525000000|2020-11-16 11:10:00|3333|3332.5|3333.5|3333|3334|3333.5|3331.5|3331|88740
1605525300000|2020-11-16 11:15:00|3333|3332.5|3333.5|3333|3335|3334.5|3330.5|3330|78815
1605525600000|2020-11-16 11:20:00|3334|3333.5|3338.5|3338|3340|3339.5|3333.5|3333|58285
1605525900000|2020-11-16 11:25:00|3339|3338.5|3340|3339.5|3340|3339.5|3337|3336.5|41589
1605526200000|2020-11-16 11:30:00|3340.5|3340|3335.5|3335|3342|3341|3335|3334|80306
1605526500000|2020-11-16 11:35:00|3336|3335.5|3340.5|3340|3341.5|3341|3335.5|3335|39651
1605526800000|2020-11-16 11:40:00|3340|3339.5|3336.5|3336|3341|3340.5|3333|3332.5|50931
1605527100000|2020-11-16 11:45:00|3337|3336.5|3343.5|3343|3345|3344.5|3336.5|3336|58902
1605527400000|2020-11-16 11:50:00|3344|3343.5|3347.5|3346.5|3361.5|3360.5|3343|3342.5|259898
1605527700000|2020-11-16 11:55:00|3348|3346|3384.5|3383.5|3385|3384.5|3345|3344.5|642770
1605528000000|2020-11-16 12:00:00|3384|3383|3404|3402.5|3409.5|3409|3379.5|3379|281198
1605528300000|2020-11-16 12:05:00|3404.5|3403|3403.5|3402.5|3411|3410|3400|3399.5|174184
1605528600000|2020-11-16 12:10:00|3404|3403|3427|3425.5|3427|3426|3404|3403|243448
1605528900000|2020-11-16 12:15:00|3427.5|3426|3440|3439|3443.5|3442.5|3425.5|3425|259559
1605529200000|2020-11-16 12:20:00|3439.5|3438.5|3433|3432|3440.5|3439.5|3430|3429.5|149073
1605529500000|2020-11-16 12:25:00|3432.5|3432.5|3415.5|3414.5|3436.5|3435.5|3413|3412.5|388557
1605529800000|2020-11-16 12:30:00|3416|3415|3421|3420|3424|3423.5|3415|3414.5|120531
1605530100000|2020-11-16 12:35:00|3420.5|3420.5|3423|3422|3426|3425.5|3418|3417|124636
1605530400000|2020-11-16 12:40:00|3422.5|3421.5|3427|3426|3427|3426.5|3419|3418|158374
1605530700000|2020-11-16 12:45:00|3426.5|3425.5|3421|3420.5|3426.5|3425.5|3420.5|3419.5|99244
1605531000000|2020-11-16 12:50:00|3421.5|3421|3417.5|3416.5|3423|3422|3410|3409.5|171068
1605531300000|2020-11-16 12:55:00|3417|3416|3400|3399.5|3417|3416|3398|3397.5|264070
1605531600000|2020-11-16 13:00:00|3399.5|3399|3396|3395.5|3400|3399.5|3391|3390|217584
1605531900000|2020-11-16 13:05:00|3396.5|3396|3404|3403.5|3404.5|3404|3386.5|3385.5|165641
1605532200000|2020-11-16 13:10:00|3404.5|3404|3414|3413|3422|3421.5|3404|3403.5|163019
1605532500000|2020-11-16 13:15:00|3413.5|3412.5|3428|3427.5|3429|3428.5|3413|3412.5|130694
1605532800000|2020-11-16 13:20:00|3427.5|3427|3421|3420.5|3428.5|3428|3416.5|3416|101549
1605533100000|2020-11-16 13:25:00|3421.5|3421|3434.5|3433.5|3437|3436|3419.5|3419|126781
1605533400000|2020-11-16 13:30:00|3435|3434|3432|3431.5|3435|3434.5|3429|3428|176965
1605533700000|2020-11-16 13:35:00|3431.5|3431|3428|3427.5|3434|3433.5|3425.5|3425|117384
1605534000000|2020-11-16 13:40:00|3428.5|3428|3432.5|3432|3434|3433.5|3422.5|3421.5|110922
1605534300000|2020-11-16 13:45:00|3432|3431.5|3439.5|3439|3440|3439.5|3429.5|3429|178110
1605534600000|2020-11-16 13:50:00|3439|3438.5|3437|3436.5|3440|3439.5|3431.5|3431|215169
1605534900000|2020-11-16 13:55:00|3437.5|3437|3448|3447.5|3448.5|3448|3437.5|3437|291396
1605535200000|2020-11-16 14:00:00|3448.5|3448|3451.5|3451|3459|3458.5|3448|3447.5|318540
1605535500000|2020-11-16 14:05:00|3451|3450.5|3443.5|3443|3452.5|3452|3440|3439.5|126053
1605535800000|2020-11-16 14:10:00|3444|3443.5|3461|3460.5|3461|3460.5|3442.5|3442|157141
1605536100000|2020-11-16 14:15:00|3460.5|3460|3460|3459.5|3466|3465.5|3459.5|3459|165364
1605536400000|2020-11-16 14:20:00|3460.5|3460|3448.5|3447.5|3461.5|3460.5|3447.5|3447|136614
1605536700000|2020-11-16 14:25:00|3449|3448|3459.5|3459|3461|3460.5|3443.5|3443|250519
1605537000000|2020-11-16 14:30:00|3459|3458.5|3454.5|3453.5|3465|3464.5|3441.5|3441|309785
1605537300000|2020-11-16 14:35:00|3455|3454|3437.5|3437|3457|3456|3436.5|3436|264818
1605537600000|2020-11-16 14:40:00|3437|3436.5|3438|3437.5|3442|3441.5|3423|3422.5|230361
1605537900000|2020-11-16 14:45:00|3438.5|3438|3422|3421.5|3439|3438.5|3422|3421.5|155362
1605538200000|2020-11-16 14:50:00|3422.5|3422|3416|3415.5|3423.5|3422.5|3408.5|3408|493462
1605538500000|2020-11-16 14:55:00|3415.5|3415|3427.5|3426.5|3427.5|3427|3405|3404|244667
1605538800000|2020-11-16 15:00:00|3427|3426|3418.5|3418|3427.5|3427|3416.5|3416|195427
1605539100000|2020-11-16 15:05:00|3419|3418.5|3420.5|3420|3422|3421.5|3411|3410.5|162545
1605539400000|2020-11-16 15:10:00|3421|3420.5|3416|3415.5|3421.5|3421|3414|3413|148261
1605539700000|2020-11-16 15:15:00|3416.5|3416|3417.5|3417|3419|3418.5|3407.5|3407|160305
1605540000000|2020-11-16 15:20:00|3418|3416.5|3415|3414.5|3419.5|3418.5|3413|3412|218393
1605540300000|2020-11-16 15:25:00|3416|3415|3420.5|3420|3423|3422.5|3412|3411|188079
1605540600000|2020-11-16 15:30:00|3421|3420.5|3432.5|3432|3432.5|3432|3417|3416.5|125764
1605540900000|2020-11-16 15:35:00|3432|3431.5|3434|3433.5|3434.5|3434|3428.5|3428|174215
1605541200000|2020-11-16 15:40:00|3433.5|3433|3439|3438|3445.5|3445|3433.5|3433|159288
1605541500000|2020-11-16 15:45:00|3438.5|3438.5|3434.5|3434|3441|3440|3430|3429.5|96135
1605541800000|2020-11-16 15:50:00|3435|3434.5|3432|3431.5|3436|3435|3429.5|3429|98565
1605542100000|2020-11-16 15:55:00|3432.5|3432|3438.5|3437.5|3439|3438.5|3432.5|3432|119429
1605542400000|2020-11-16 16:00:00|3439|3438|3440|3439.5|3442|3441.5|3434|3433.5|87018
1605542700000|2020-11-16 16:05:00|3439.5|3439|3421|3420.5|3441.5|3441|3419.5|3419|132646
1605543000000|2020-11-16 16:10:00|3420.5|3420|3421|3420.5|3422.5|3421.5|3417|3416|110703
1605543300000|2020-11-16 16:15:00|3421.5|3421|3427.5|3427|3427.5|3427|3421|3420.5|128464
1605543600000|2020-11-16 16:20:00|3427|3426.5|3428|3427.5|3432.5|3432|3425|3424.5|139033
1605543900000|2020-11-16 16:25:00|3427.5|3427|3433|3431.5|3435|3434.5|3426|3425.5|162607
1605600000000|2020-11-17 08:00:00|3461|3402|3405|3404|3461|3424|3393|3391|187384
1605600300000|2020-11-17 08:05:00|3404.5|3403.5|3414.5|3413|3431|3429|3404.5|3402.5|113512
1605600600000|2020-11-17 08:10:00|3414|3412.5|3413|3412|3422.5|3421.5|3406|3404|89468
1605600900000|2020-11-17 08:15:00|3413.5|3412.5|3405|3404|3420|3419.5|3405|3404|59650
1605601200000|2020-11-17 08:20:00|3404.5|3403.5|3398|3396.5|3404.5|3404|3379|3378|133329
1605601500000|2020-11-17 08:25:00|3397.5|3396|3401.5|3401|3402.5|3402|3391|3390.5|78127
1605601800000|2020-11-17 08:30:00|3402|3401.5|3408|3406.5|3409|3408|3401.5|3400|63669
1605602100000|2020-11-17 08:35:00|3407.5|3406|3379.5|3378.5|3407.5|3406.5|3378|3377|123237
1605602400000|2020-11-17 08:40:00|3380|3379|3380|3379|3382|3381|3371|3370|106858
1605602700000|2020-11-17 08:45:00|3380.5|3379.5|3385|3384|3386.5|3385.5|3377|3376|82665
1605603000000|2020-11-17 08:50:00|3385.5|3384.5|3377|3375.5|3388|3387.5|3377|3375.5|80873
1605603300000|2020-11-17 08:55:00|3376.5|3375|3369|3368.5|3376.5|3376|3364|3363|110823
1605603600000|2020-11-17 09:00:00|3368.5|3368|3371.5|3370.5|3372|3371|3362.5|3362|64770
1605603900000|2020-11-17 09:05:00|3371|3370|3373|3372|3375|3374|3366|3365.5|49399
1605604200000|2020-11-17 09:10:00|3373.5|3372.5|3379.5|3378|3380.5|3379.5|3371.5|3370.5|39405
1605604500000|2020-11-17 09:15:00|3379|3378.5|3382.5|3382|3387.5|3386.5|3379|3378|94510
1605604800000|2020-11-17 09:20:00|3382|3381.5|3376.5|3375.5|3385.5|3385|3374|3373.5|58285
1605605100000|2020-11-17 09:25:00|3376|3376|3381.5|3381|3386|3385|3376|3376|58182
1605605400000|2020-11-17 09:30:00|3382|3380.5|3382|3381.5|3386|3385.5|3381|3380.5|77072
1605605700000|2020-11-17 09:35:00|3381.5|3381|3387.5|3386.5|3389.5|3389|3380|3379.5|99566
1605606000000|2020-11-17 09:40:00|3387|3387|3387.5|3387|3391|3390.5|3385.5|3385|72006
1605606300000|2020-11-17 09:45:00|3387|3386.5|3377.5|3377|3387.5|3387|3374.5|3374|57570
1605606600000|2020-11-17 09:50:00|3377|3376.5|3387.5|3387|3388|3387.5|3376|3375.5|58456
1605606900000|2020-11-17 09:55:00|3388|3387.5|3391.5|3391|3395|3394|3384|3383|47821
1605607200000|2020-11-17 10:00:00|3392|3391.5|3394|3393.5|3395.5|3395|3388|3387|40563
1605607500000|2020-11-17 10:05:00|3394.5|3394|3388.5|3388|3395|3394.5|3387.5|3386.5|28206
1605607800000|2020-11-17 10:10:00|3389|3388.5|3391|3390.5|3392.5|3392|3389|3388|26349
1605608100000|2020-11-17 10:15:00|3391.5|3391|3393.5|3393|3395.5|3395|3389.5|3389|42572
1605608400000|2020-11-17 10:20:00|3393|3392.5|3391|3390.5|3395|3394|3388.5|3388|36772
1605608700000|2020-11-17 10:25:00|3390.5|3390|3388|3387|3392|3391.5|3386|3385.5|28675
1605609000000|2020-11-17 10:30:00|3387.5|3387.5|3394|3393.5|3394|3393.5|3387|3386|36265
1605609300000|2020-11-17 10:35:00|3393.5|3393|3391|3390|3394|3393.5|3389|3388|21894
1605609600000|2020-11-17 10:40:00|3390.5|3389.5|3394|3393.5|3396.5|3396|3390|3389.5|236161
1605609900000|2020-11-17 10:45:00|3394.5|3394|3400|3399.5|3402|3401|3394.5|3393.5|34508
1605610200000|2020-11-17 10:50:00|3399.5|3399|3391.5|3391|3402.5|3402|3391|3390.5|32350
1605610500000|2020-11-17 10:55:00|3391|3390.5|3398.5|3398|3400|3399.5|3391|3390.5|28425
1605610800000|2020-11-17 11:00:00|3398|3397.5|3398|3397|3399|3398.5|3397|3396|18800
1605611100000|2020-11-17 11:05:00|3398.5|3397.5|3403.5|3403|3406.5|3405.5|3398.5|3397.5|27135
1605611400000|2020-11-17 11:10:00|3403|3402.5|3391.5|3391|3403|3402.5|3391.5|3391|73469
1605611700000|2020-11-17 11:15:00|3392|3391.5|3391|3390.5|3395|3394|3390.5|3389.5|50827
1605612000000|2020-11-17 11:20:00|3391.5|3391|3395.5|3394.5|3396.5|3396|3391|3390.5|45715
1605612300000|2020-11-17 11:25:00|3395|3394|3388.5|3388|3397|3396|3388.5|3388|45530
1605612600000|2020-11-17 11:30:00|3389|3388.5|3393|3392|3394|3393.5|3388.5|3388|39922
1605612900000|2020-11-17 11:35:00|3393.5|3392.5|3387.5|3387|3395|3394|3387|3386.5|30087
1605613200000|2020-11-17 11:40:00|3388|3387.5|3390.5|3390|3391.5|3390.5|3387.5|3387|27122
1605613500000|2020-11-17 11:45:00|3391|3390.5|3392.5|3392|3393.5|3393|3390|3389.5|17498
1605613800000|2020-11-17 11:50:00|3393|3392.5|3397|3396.5|3400|3399|3393|3392|32617
1605614100000|2020-11-17 11:55:00|3397.5|3397|3398.5|3398|3401.5|3401|3396|3395.5|24015
1605614400000|2020-11-17 12:00:00|3399|3398.5|3398.5|3397.5|3400|3399|3396|3395.5|8854
1605614700000|2020-11-17 12:05:00|3398|3397|3394|3393.5|3398.5|3397|3394|3393|13077
1605615000000|2020-11-17 12:10:00|3394.5|3393|3398.5|3398|3399|3398.5|3392.5|3392|12866
1605615300000|2020-11-17 12:15:00|3398|3397.5|3393.5|3393|3399.5|3399|3393.5|3393|12800
1605615600000|2020-11-17 12:20:00|3394|3393.5|3394|3393.5|3395|3394.5|3391|3390|21473
1605615900000|2020-11-17 12:25:00|3394.5|3394|3395|3394.5|3397|3396.5|3393|3392.5|25748
1605616200000|2020-11-17 12:30:00|3395.5|3395|3389.5|3389|3396|3395.5|3389|3388.5|15938
1605616500000|2020-11-17 12:35:00|3390|3389.5|3383|3382.5|3390.5|3390|3382|3381.5|33675
1605616800000|2020-11-17 12:40:00|3382.5|3382|3390|3389.5|3391|3390.5|3382.5|3382|34313
1605617100000|2020-11-17 12:45:00|3390.5|3390|3388|3387.5|3392|3391.5|3388|3387.5|42165
1605617400000|2020-11-17 12:50:00|3387.5|3387|3390|3389.5|3390.5|3390|3387.5|3387|31936
1605617700000|2020-11-17 12:55:00|3389.5|3389|3389.5|3389|3394|3393.5|3389.5|3389|53650
1605618000000|2020-11-17 13:00:00|3390|3389.5|3390|3389.5|3392|3391.5|3388.5|3388|30124
1605618300000|2020-11-17 13:05:00|3389.5|3389|3387|3386.5|3390.5|3390|3385|3384.5|37853
1605618600000|2020-11-17 13:10:00|3387.5|3387|3389.5|3389|3392|3391.5|3387.5|3387|114750
1605618900000|2020-11-17 13:15:00|3389|3388.5|3392|3391.5|3393|3392.5|3388.5|3388|32881
1605619200000|2020-11-17 13:20:00|3392.5|3392|3394.5|3393.5|3395|3394.5|3391|3390.5|56453
1605619500000|2020-11-17 13:25:00|3395|3394|3401|3400.5|3402|3401|3394.5|3394|40534
1605619800000|2020-11-17 13:30:00|3401.5|3401|3389.5|3389|3404|3403|3389.5|3388.5|128033
1605620100000|2020-11-17 13:35:00|3389|3388.5|3387.5|3387|3389.5|3388.5|3381|3380|133016
1605620400000|2020-11-17 13:40:00|3388|3387.5|3386|3385.5|3391|3390.5|3385|3384.5|64519
1605620700000|2020-11-17 13:45:00|3386.5|3386|3393|3392|3393|3392.5|3386|3385.5|43157
1605621000000|2020-11-17 13:50:00|3392.5|3392.5|3398|3397|3398|3397.5|3392.5|3392|72231
1605621300000|2020-11-17 13:55:00|3398.5|3397.5|3397|3396.5|3401|3400.5|3395.5|3395|102975
1605621600000|2020-11-17 14:00:00|3397.5|3397|3395|3394.5|3398|3397.5|3389|3388.5|61319
1605621900000|2020-11-17 14:05:00|3395.5|3395|3397.5|3397|3399|3398|3393|3392.5|36534
1605622200000|2020-11-17 14:10:00|3398|3397.5|3405|3404|3405|3404|3397.5|3397|37401
1605622500000|2020-11-17 14:15:00|3404.5|3404.5|3407|3406.5|3408.5|3408|3404.5|3404|43123
1605622800000|2020-11-17 14:20:00|3407.5|3407|3412.5|3411.5|3414|3413|3407.5|3406.5|47283
1605623100000|2020-11-17 14:25:00|3413|3412|3406.5|3406|3414|3413.5|3406.5|3405.5|40060
1605623400000|2020-11-17 14:30:00|3406|3405.5|3398|3397.5|3406|3405.5|3393|3392|150802
1605623700000|2020-11-17 14:35:00|3398.5|3398|3397|3396.5|3400|3399.5|3392.5|3391.5|77488
1605624000000|2020-11-17 14:40:00|3397.5|3397|3398|3397|3401|3400.5|3393|3392|80893
1605624300000|2020-11-17 14:45:00|3398.5|3397.5|3403|3402|3406.5|3405.5|3396|3395.5|60691
1605624600000|2020-11-17 14:50:00|3403.5|3402.5|3393.5|3392.5|3406|3405|3392.5|3392|86340
1605624900000|2020-11-17 14:55:00|3393|3393|3388.5|3388|3395.5|3395|3385|3384|75661
1605625200000|2020-11-17 15:00:00|3389|3388.5|3391.5|3391|3397|3396.5|3387.5|3387|67647
1605625500000|2020-11-17 15:05:00|3391|3390.5|3394.5|3394|3395.5|3395|3388.5|3388|87476
1605625800000|2020-11-17 15:10:00|3394|3393.5|3396.5|3396|3398|3397.5|3393|3392.5|143853
1605626100000|2020-11-17 15:15:00|3397|3396.5|3411.5|3411|3412|3411|3395.5|3395|153948
1605626400000|2020-11-17 15:20:00|3412|3411.5|3420.5|3420|3421|3420.5|3411.5|3411|121473
1605626700000|2020-11-17 15:25:00|3421|3421|3426.5|3425.5|3427.5|3426.5|3419.5|3419|80270
1605627000000|2020-11-17 15:30:00|3427|3426|3427|3426.5|3429.5|3429|3422|3421|88382
1605627300000|2020-11-17 15:35:00|3426.5|3426|3437|3436.5|3437.5|3437|3425|3424.5|127279
1605627600000|2020-11-17 15:40:00|3437.5|3437|3444.5|3444|3445|3444.5|3436.5|3436|83605
1605627900000|2020-11-17 15:45:00|3445|3444.5|3450|3449.5|3450|3449.5|3443.5|3443|118963
1605628200000|2020-11-17 15:50:00|3449.5|3449|3455|3454.5|3456.5|3456|3449|3448.5|121544
1605628500000|2020-11-17 15:55:00|3455.5|3455|3448|3447.5|3455.5|3455|3442|3441.5|251936
1605628800000|2020-11-17 16:00:00|3447.5|3447|3448.5|3448|3454.5|3454|3446|3445.5|224445
1605629100000|2020-11-17 16:05:00|3449|3448.5|3454.5|3454|3455.5|3455|3448.5|3448|201771
1605629400000|2020-11-17 16:10:00|3454|3453.5|3461.5|3461|3462|3461|3454|3453.5|106888
1605629700000|2020-11-17 16:15:00|3462|3461.5|3473|3472.5|3473.5|3472.5|3461.5|3461|206183
1605630000000|2020-11-17 16:20:00|3473.5|3473|3475.5|3475|3478|3477.5|3472.5|3472|426358
1605630300000|2020-11-17 16:25:00|3475|3474.5|3473|3472|3475.5|3475|3466.5|3466|189837
1605686400000|2020-11-18 08:00:00|3457.5|3456|3431.5|3430|3459.5|3458|3430|3429|132018
1605686700000|2020-11-18 08:05:00|3431|3429.5|3435.5|3434.5|3439|3436.5|3423|3421.5|106667
1605687000000|2020-11-18 08:10:00|3435|3434|3436.5|3435|3439.5|3439|3420.5|3420|106718
1605687300000|2020-11-18 08:15:00|3437|3435.5|3442|3441|3443|3442|3426|3425|83461
1605687600000|2020-11-18 08:20:00|3441.5|3441.5|3450|3449|3450|3449|3436.5|3436|54290
1605687900000|2020-11-18 08:25:00|3449.5|3448.5|3429.5|3429|3450|3449|3429|3428.5|91710
1605688200000|2020-11-18 08:30:00|3430|3429.5|3434.5|3433.5|3440.5|3439.5|3426|3425|122217
1605688500000|2020-11-18 08:35:00|3434|3434|3434.5|3434|3440.5|3440|3434|3434|54508
1605688800000|2020-11-18 08:40:00|3435|3433.5|3439.5|3438.5|3440|3439|3429.5|3428.5|96165
1605689100000|2020-11-18 08:45:00|3440|3439|3437|3436.5|3443.5|3443|3435|3434.5|52736
1605689400000|2020-11-18 08:50:00|3437.5|3437|3433.5|3433|3438|3437|3431|3430|42170
1605689700000|2020-11-18 08:55:00|3434|3433.5|3424.5|3424|3436|3435.5|3424.5|3424|156769
1605690000000|2020-11-18 09:00:00|3424|3423.5|3418|3417.5|3425.5|3425|3412|3411.5|118382
1605690300000|2020-11-18 09:05:00|3418.5|3418|3417.5|3417|3420|3419.5|3413.5|3413|57454
1605690600000|2020-11-18 09:10:00|3418|3417.5|3417.5|3416.5|3424.5|3424|3416|3415.5|56495
1605690900000|2020-11-18 09:15:00|3418|3417|3423|3422.5|3423.5|3423|3415|3414.5|66097
1605691200000|2020-11-18 09:20:00|3422.5|3422|3423.5|3423|3424|3423.5|3418|3417.5|54177
1605691500000|2020-11-18 09:25:00|3423|3422.5|3427|3426.5|3428.5|3427.5|3423|3422.5|108031
1605691800000|2020-11-18 09:30:00|3427.5|3427|3426.5|3426|3429.5|3429|3424|3423.5|63001
1605692100000|2020-11-18 09:35:00|3427|3426.5|3429.5|3429|3431.5|3430.5|3425.5|3425|57938
1605692400000|2020-11-18 09:40:00|3430|3429.5|3426.5|3426|3431.5|3431|3425|3424|47361
1605692700000|2020-11-18 09:45:00|3427|3425.5|3426.5|3426|3427.5|3427|3422|3421.5|89099
1605693000000|2020-11-18 09:50:00|3427|3426.5|3432|3431|3436|3435.5|3426|3425.5|89344
1605693300000|2020-11-18 09:55:00|3432.5|3431.5|3430|3429|3434|3433.5|3429.5|3428.5|37465
1605693600000|2020-11-18 10:00:00|3430.5|3429.5|3444.5|3443.5|3444.5|3443.5|3430|3429.5|73225
1605693900000|2020-11-18 10:05:00|3444|3444|3443.5|3442|3451|3450.5|3443.5|3442|58096
1605694200000|2020-11-18 10:10:00|3443|3442.5|3445.5|3445|3446|3445.5|3437.5|3436.5|49490
1605694500000|2020-11-18 10:15:00|3446|3445.5|3441|3440.5|3451.5|3451|3441|3440|34988
1605694800000|2020-11-18 10:20:00|3441.5|3441|3446|3445.5|3446|3445.5|3440|3439|37658
1605695100000|2020-11-18 10:25:00|3446.5|3446|3448|3447.5|3449.5|3449|3445|3444.5|30912
1605695400000|2020-11-18 10:30:00|3448.5|3448|3449.5|3449|3449.5|3449|3444.5|3444|218500
1605695700000|2020-11-18 10:35:00|3450|3449.5|3452.5|3452|3455|3454|3449.5|3449|45563
1605696000000|2020-11-18 10:40:00|3452|3451.5|3446.5|3446|3452|3451.5|3445.5|3445|106237
1605696300000|2020-11-18 10:45:00|3447|3446.5|3446.5|3446|3448|3447.5|3441|3440.5|40926
1605696600000|2020-11-18 10:50:00|3447|3446.5|3443.5|3442.5|3449|3448.5|3441|3440|60451
1605696900000|2020-11-18 10:55:00|3444|3443|3448.5|3447.5|3449.5|3448.5|3442.5|3441.5|392942
1605697200000|2020-11-18 11:00:00|3448|3447|3451.5|3451|3452.5|3452|3447.5|3447|42430
1605697500000|2020-11-18 11:05:00|3451|3450.5|3451|3450.5|3454|3453|3448|3447.5|101529
1605697800000|2020-11-18 11:10:00|3451.5|3451|3454.5|3454|3457|3456|3450|3449.5|44107
1605698100000|2020-11-18 11:15:00|3455|3454.5|3452|3451|3462.5|3462|3451|3450|90333
1605698400000|2020-11-18 11:20:00|3451.5|3451.5|3446.5|3446|3451.5|3451.5|3444|3443|34285
1605698700000|2020-11-18 11:25:00|3447|3446.5|3451.5|3451|3451.5|3451|3445.5|3445|29397
1605699000000|2020-11-18 11:30:00|3452|3451.5|3451|3450|3455.5|3455|3450.5|3450|33603
1605699300000|2020-11-18 11:35:00|3450.5|3450.5|3451.5|3450.5|3453|3452.5|3448.5|3448|30095
1605699600000|2020-11-18 11:40:00|3452|3451|3460.5|3460|3461|3460.5|3451.5|3451|35536
1605699900000|2020-11-18 11:45:00|3460|3459.5|3489.5|3489|3491|3490|3459.5|3458.5|285776
1605700200000|2020-11-18 11:50:00|3489|3488.5|3474|3473|3490.5|3489.5|3472.5|3472|124408
1605700500000|2020-11-18 11:55:00|3473.5|3473.5|3478.5|3477.5|3480|3479.5|3470|3469|68170
1605700800000|2020-11-18 12:00:00|3478|3478|3481|3480.5|3488.5|3488|3475|3474|37682
1605701100000|2020-11-18 12:05:00|3481.5|3481|3489.5|3488.5|3490|3489.5|3481|3480.5|44993
1605701400000|2020-11-18 12:10:00|3490|3489|3478.5|3477|3490|3489|3478.5|3476.5|71329
1605701700000|2020-11-18 12:15:00|3478|3477.5|3473.5|3473|3478.5|3478|3472.5|3471.5|36684
1605702000000|2020-11-18 12:20:00|3474|3473.5|3476.5|3476|3480.5|3479.5|3473.5|3473.5|38882
1605702300000|2020-11-18 12:25:00|3477|3476.5|3483|3482.5|3484.5|3484|3477|3476.5|51658
1605702600000|2020-11-18 12:30:00|3483.5|3483|3490|3489|3495|3494.5|3483.5|3482.5|95863
1605702900000|2020-11-18 12:35:00|3490.5|3489.5|3499|3498|3499|3498.5|3486.5|3486|147717
1605703200000|2020-11-18 12:40:00|3499.5|3498.5|3499.5|3499|3500|3499.5|3496.5|3496|104032
1605703500000|2020-11-18 12:45:00|3500|3499.5|3495|3494|3504|3503|3494.5|3493.5|382382
1605703800000|2020-11-18 12:50:00|3494.5|3493.5|3501|3500.5|3501|3500.5|3493|3492|93635
1605704100000|2020-11-18 12:55:00|3500.5|3500|3499|3498.5|3503.5|3503|3499|3498.5|70305
1605704400000|2020-11-18 13:00:00|3499.5|3499|3496|3495.5|3501.5|3501|3495.5|3495|52440
1605704700000|2020-11-18 13:05:00|3496.5|3496|3498|3497|3498|3497.5|3493.5|3493|36186
1605705000000|2020-11-18 13:10:00|3498.5|3497.5|3493.5|3493|3499.5|3499|3491|3490|37959
1605705300000|2020-11-18 13:15:00|3494|3493.5|3490.5|3490|3495|3494.5|3490|3489|45010
1605705600000|2020-11-18 13:20:00|3491|3490.5|3489|3488.5|3494|3493.5|3485.5|3485|94071
1605705900000|2020-11-18 13:25:00|3489.5|3489|3494.5|3493.5|3496.5|3496|3488.5|3488|72733
1605706200000|2020-11-18 13:30:00|3494|3493|3490.5|3490|3495|3494.5|3490.5|3489.5|45142
1605706500000|2020-11-18 13:35:00|3491|3490.5|3494|3493.5|3494|3493.5|3490.5|3490|56111
1605706800000|2020-11-18 13:40:00|3493.5|3493|3491.5|3490.5|3498|3497|3490|3489.5|108214
1605707100000|2020-11-18 13:45:00|3491|3491|3495|3494.5|3496|3495.5|3488|3487.5|32692
1605707400000|2020-11-18 13:50:00|3494.5|3494|3497|3496.5|3498|3497.5|3492.5|3492|43893
1605707700000|2020-11-18 13:55:00|3497.5|3497|3500|3499.5|3500|3499.5|3495.5|3495|58199
1605708000000|2020-11-18 14:00:00|3499.5|3499|3501|3500.5|3502.5|3502|3498|3497|98527
1605708300000|2020-11-18 14:05:00|3500.5|3500|3503.5|3503|3505|3504.5|3500.5|3500|61004
1605708600000|2020-11-18 14:10:00|3503|3502.5|3504|3503|3506.5|3506|3502.5|3501.5|77489
1605708900000|2020-11-18 14:15:00|3503.5|3503.5|3493|3492.5|3504.5|3504|3493|3492.5|57084
1605709200000|2020-11-18 14:20:00|3492.5|3492|3494.5|3494|3498|3497.5|3492.5|3492|54752
1605709500000|2020-11-18 14:25:00|3495|3494.5|3488.5|3488|3496|3495.5|3485|3484|85921
1605709800000|2020-11-18 14:30:00|3489|3488.5|3496|3495|3498.5|3498|3487|3486.5|104467
1605710100000|2020-11-18 14:35:00|3495.5|3495.5|3490|3489.5|3495.5|3495.5|3485.5|3485|101972
1605710400000|2020-11-18 14:40:00|3490.5|3489|3493|3492.5|3497.5|3497|3488|3487.5|86716
1605710700000|2020-11-18 14:45:00|3493.5|3493|3487.5|3487|3494|3493.5|3483|3482|93436
1605711000000|2020-11-18 14:50:00|3487|3486.5|3484|3483|3492|3491.5|3482.5|3482|69059
1605711300000|2020-11-18 14:55:00|3484.5|3483.5|3488|3487.5|3490|3489.5|3484.5|3483|91252
1605711600000|2020-11-18 15:00:00|3488.5|3488|3498|3497.5|3498|3497.5|3487.5|3487|94805
1605711900000|2020-11-18 15:05:00|3498.5|3498|3490|3489.5|3501|3500.5|3489.5|3489|109874
1605712200000|2020-11-18 15:10:00|3490.5|3490|3491.5|3491|3502|3501.5|3490|3489.5|79175
1605712500000|2020-11-18 15:15:00|3492|3491.5|3482.5|3482|3494|3493.5|3482.5|3482|170215
1605712800000|2020-11-18 15:20:00|3482|3481.5|3485.5|3484.5|3489|3488.5|3478|3477.5|76999
1605713100000|2020-11-18 15:25:00|3485|3485|3488.5|3488|3491|3490.5|3485|3484.5|62356
1605713400000|2020-11-18 15:30:00|3489|3487.5|3473.5|3473|3491.5|3491|3473|3472.5|85776
1605713700000|2020-11-18 15:35:00|3473|3472.5|3477|3476.5|3478.5|3478|3470|3469|77122
1605714000000|2020-11-18 15:40:00|3477.5|3477|3476.5|3476|3479.5|3479|3474.5|3474|52831
1605714300000|2020-11-18 15:45:00|3476|3475.5|3480.5|3479.5|3481|3480.5|3475.5|3475|76802
1605714600000|2020-11-18 15:50:00|3480|3480|3483|3482.5|3484|3483.5|3476|3475.5|64698
1605714900000|2020-11-18 15:55:00|3483.5|3483|3480|3479|3485.5|3485|3478|3477.5|92101
1605715200000|2020-11-18 16:00:00|3479.5|3479.5|3487.5|3486.5|3491|3490.5|3479.5|3479|73293
1605715500000|2020-11-18 16:05:00|3487|3486|3489|3488.5|3491|3490.5|3484.5|3484|97829
1605715800000|2020-11-18 16:10:00|3489.5|3489|3495|3494.5|3496|3495|3489|3488.5|92023
1605716100000|2020-11-18 16:15:00|3495.5|3495|3494|3493.5|3496.5|3496|3490.5|3490|139458
1605716400000|2020-11-18 16:20:00|3494.5|3494|3491|3490.5|3495|3494.5|3490.5|3490|99492
1605716700000|2020-11-18 16:25:00|3491.5|3491|3492.5|3491.5|3495|3494.5|3491|3490|127788
1605772800000|2020-11-19 08:00:00|3511.5|3387|3414|3412.5|3511.5|3423.5|3404.5|3387|89497
1605773100000|2020-11-19 08:05:00|3413.5|3413|3426.5|3425.5|3432|3430|3410|3409|207008
1605773400000|2020-11-19 08:10:00|3427|3425|3418.5|3417|3427|3426|3409.5|3408|126896
1605773700000|2020-11-19 08:15:00|3418|3416|3405.5|3405|3418|3416|3399|3398.5|160038
1605774000000|2020-11-19 08:20:00|3405|3404.5|3414.5|3413.5|3417|3416.5|3403|3402|113745
1605774300000|2020-11-19 08:25:00|3414|3413|3422|3421.5|3432|3431.5|3411.5|3410.5|126385
1605774600000|2020-11-19 08:30:00|3421.5|3421|3419.5|3418|3422|3421.5|3416.5|3415.5|70914
1605774900000|2020-11-19 08:35:00|3420|3419|3420|3419.5|3427|3426.5|3417.5|3416.5|59736
1605775200000|2020-11-19 08:40:00|3420.5|3420|3418|3417|3424|3423|3416|3415.5|61423
1605775500000|2020-11-19 08:45:00|3417.5|3416.5|3408.5|3407|3417.5|3416.5|3407|3406|59997
1605775800000|2020-11-19 08:50:00|3408|3407.5|3397|3396.5|3409|3408.5|3394.5|3394|165706
1605776100000|2020-11-19 08:55:00|3397.5|3397|3392|3391.5|3398.5|3398|3392|3391.5|101405
1605776400000|2020-11-19 09:00:00|3391.5|3391|3385|3384.5|3397.5|3397|3385|3384.5|104422
1605776700000|2020-11-19 09:05:00|3384.5|3384|3391.5|3390.5|3395|3394.5|3379|3378.5|245654
1605777000000|2020-11-19 09:10:00|3391|3391|3389.5|3389|3397.5|3396.5|3389.5|3388.5|63124
1605777300000|2020-11-19 09:15:00|3390|3389.5|3388.5|3387.5|3395.5|3395|3388|3387.5|108161
1605777600000|2020-11-19 09:20:00|3388|3387|3382|3381.5|3389|3388.5|3381|3380.5|71668
1605777900000|2020-11-19 09:25:00|3382.5|3382|3388.5|3388|3389.5|3389|3382|3381.5|104661
1605778200000|2020-11-19 09:30:00|3388|3387.5|3394|3393|3395|3394|3387.5|3387|63331
1605778500000|2020-11-19 09:35:00|3393.5|3393.5|3397.5|3397|3398.5|3398|3390|3389.5|147803
1605778800000|2020-11-19 09:40:00|3397|3396.5|3388.5|3388|3399|3398.5|3388|3387.5|48514
1605779100000|2020-11-19 09:45:00|3388|3387.5|3392.5|3392|3395|3394|3387.5|3387|70589
1605779400000|2020-11-19 09:50:00|3392|3391.5|3383.5|3383|3393|3392.5|3383.5|3383|63622
1605779700000|2020-11-19 09:55:00|3384|3383.5|3383.5|3383|3388.5|3387.5|3380.5|3380|83211
1605780000000|2020-11-19 10:00:00|3383|3382.5|3385.5|3385|3391|3390|3382.5|3382|90934
1605780300000|2020-11-19 10:05:00|3386|3385.5|3381|3380.5|3387.5|3387|3379.5|3379|68739
1605780600000|2020-11-19 10:10:00|3380.5|3380|3384.5|3383.5|3385.5|3385|3377|3376.5|69752
1605780900000|2020-11-19 10:15:00|3384|3383|3384.5|3384|3388.5|3387.5|3383.5|3383|38478
1605781200000|2020-11-19 10:20:00|3384|3383.5|3391|3390.5|3392|3391|3383.5|3383|40455
1605781500000|2020-11-19 10:25:00|3391.5|3391|3399|3398|3399|3398|3391.5|3391|38341
1605781800000|2020-11-19 10:30:00|3398.5|3398.5|3398.5|3398|3403.5|3403|3398.5|3398|56145
1605782100000|2020-11-19 10:35:00|3398|3397.5|3394.5|3394|3399|3398.5|3394|3393.5|33399
1605782400000|2020-11-19 10:40:00|3395|3394.5|3392|3391.5|3397.5|3397|3391|3390.5|45743
1605782700000|2020-11-19 10:45:00|3392.5|3392|3394.5|3394|3397|3396.5|3392|3391.5|34918
1605783000000|2020-11-19 10:50:00|3395|3394.5|3401.5|3401|3405|3404.5|3395|3394|63619
1605783300000|2020-11-19 10:55:00|3401|3400.5|3400.5|3400|3403.5|3403|3396.5|3396|38484
1605783600000|2020-11-19 11:00:00|3401|3400.5|3405|3404.5|3407.5|3407|3400|3399.5|36331
1605783900000|2020-11-19 11:05:00|3404.5|3404|3401.5|3401|3405|3404.5|3398.5|3398|29345
1605784200000|2020-11-19 11:10:00|3402|3401.5|3398|3397.5|3402|3401.5|3397|3396|88299
1605784500000|2020-11-19 11:15:00|3397.5|3397|3393|3392.5|3398|3397.5|3392.5|3392|24580
1605784800000|2020-11-19 11:20:00|3392.5|3392|3395.5|3394.5|3396|3395|3391.5|3391|43541
1605785100000|2020-11-19 11:25:00|3395|3394|3397|3396.5|3399|3398.5|3393|3392.5|37291
1605785400000|2020-11-19 11:30:00|3396.5|3396|3393.5|3393|3398|3397.5|3391.5|3391|22417
1605785700000|2020-11-19 11:35:00|3394|3393.5|3395|3394|3395.5|3395|3392.5|3392|21273
1605786000000|2020-11-19 11:40:00|3395.5|3394.5|3397|3396.5|3398.5|3398|3394|3393|24910
1605786300000|2020-11-19 11:45:00|3397.5|3397|3400.5|3400|3403.5|3403|3397.5|3397|36846
1605786600000|2020-11-19 11:50:00|3400|3399.5|3398|3397.5|3401.5|3400.5|3397.5|3397|29503
1605786900000|2020-11-19 11:55:00|3398.5|3398|3401|3400|3401|3400.5|3395|3394|35221
1605787200000|2020-11-19 12:00:00|3401.5|3400.5|3406.5|3405.5|3407|3406.5|3400.5|3400|22599
1605787500000|2020-11-19 12:05:00|3407|3406|3406.5|3406|3410|3409|3405.5|3404.5|25902
1605787800000|2020-11-19 12:10:00|3407|3406.5|3411.5|3411|3413.5|3413|3405.5|3405|41969
1605788100000|2020-11-19 12:15:00|3411|3410.5|3405.5|3404.5|3411.5|3411|3405|3404.5|14123
1605788400000|2020-11-19 12:20:00|3406|3405|3404.5|3403.5|3406.5|3406|3402.5|3402|20391
1605788700000|2020-11-19 12:25:00|3405|3404|3404|3403.5|3407.5|3407|3403|3402.5|19449
1605789000000|2020-11-19 12:30:00|3403.5|3403|3414|3413.5|3414|3413.5|3403|3402.5|64461
1605789300000|2020-11-19 12:35:00|3414.5|3414|3414|3413|3417.5|3417|3414|3413|55464
1605789600000|2020-11-19 12:40:00|3413.5|3413.5|3409|3408|3417|3416|3407.5|3407|39749
1605789900000|2020-11-19 12:45:00|3408.5|3408.5|3417.5|3416.5|3418|3417|3408|3407.5|37736
1605790200000|2020-11-19 12:50:00|3417|3416|3414.5|3413.5|3418.5|3418|3414|3413.5|23344
1605790500000|2020-11-19 12:55:00|3414|3413|3414|3413.5|3415.5|3415|3410.5|3410|53006
1605790800000|2020-11-19 13:00:00|3413.5|3413|3411|3410.5|3414|3413.5|3409.5|3409|20061
1605791100000|2020-11-19 13:05:00|3411.5|3411|3411.5|3411|3411.5|3411|3408|3407.5|24907
1605791400000|2020-11-19 13:10:00|3411|3410.5|3414|3413|3415|3414.5|3410.5|3409.5|41396
1605791700000|2020-11-19 13:15:00|3413.5|3413.5|3414|3413.5|3414.5|3414|3410|3409.5|239735
1605792000000|2020-11-19 13:20:00|3414.5|3413|3411.5|3411|3415|3414.5|3410|3409.5|31926
1605792300000|2020-11-19 13:25:00|3411|3410.5|3404.5|3403.5|3412|3411.5|3404|3403.5|39774
1605792600000|2020-11-19 13:30:00|3404|3403|3406.5|3406|3409|3408.5|3401|3400|49501
1605792900000|2020-11-19 13:35:00|3406|3405.5|3403.5|3402.5|3406.5|3406|3401|3400.5|34847
1605793200000|2020-11-19 13:40:00|3403|3403|3404.5|3404|3406.5|3406|3401.5|3401|24821
1605793500000|2020-11-19 13:45:00|3404|3403.5|3410|3409.5|3410|3409.5|3403|3402.5|33093
1605793800000|2020-11-19 13:50:00|3409.5|3409|3408|3407.5|3411|3410.5|3407.5|3407|36132
1605794100000|2020-11-19 13:55:00|3408.5|3407|3408.5|3408|3412|3411.5|3408|3407|141877
1605794400000|2020-11-19 14:00:00|3408|3407.5|3402.5|3402|3409|3408.5|3401|3400.5|50357
1605794700000|2020-11-19 14:05:00|3403|3402.5|3403|3402.5|3406|3405.5|3400.5|3400|52285
1605795000000|2020-11-19 14:10:00|3403.5|3403|3406.5|3406|3407|3406.5|3399.5|3399|33533
1605795300000|2020-11-19 14:15:00|3406|3405.5|3407|3406.5|3409|3408.5|3405|3404|19504
1605795600000|2020-11-19 14:20:00|3406.5|3406|3402.5|3402|3407|3406.5|3401.5|3401|50691
1605795900000|2020-11-19 14:25:00|3403|3402.5|3404|3403.5|3406|3405|3399.5|3399|188499
1605796200000|2020-11-19 14:30:00|3403.5|3403|3402|3401.5|3403.5|3403|3390.5|3390|151744
1605796500000|2020-11-19 14:35:00|3401.5|3401|3414|3413.5|3415|3414|3400|3399.5|188249
1605796800000|2020-11-19 14:40:00|3414.5|3414|3412.5|3412|3418|3417.5|3411.5|3411|76261
1605797100000|2020-11-19 14:45:00|3412|3411.5|3425|3424|3428.5|3427.5|3412|3411.5|137558
1605797400000|2020-11-19 14:50:00|3425.5|3424.5|3423|3422.5|3428.5|3428|3420.5|3420|145331
1605797700000|2020-11-19 14:55:00|3422.5|3422|3421|3420.5|3423|3422.5|3412.5|3411.5|104475
1605798000000|2020-11-19 15:00:00|3420.5|3420|3412|3411.5|3425|3424.5|3410.5|3410|77398
1605798300000|2020-11-19 15:05:00|3412.5|3412|3418|3417.5|3418.5|3418|3408.5|3408|107928
1605798600000|2020-11-19 15:10:00|3418.5|3418|3421.5|3420.5|3426|3425|3416.5|3416|81935
1605798900000|2020-11-19 15:15:00|3421|3421|3422|3421.5|3426.5|3426|3420|3419.5|117274
1605799200000|2020-11-19 15:20:00|3421.5|3421|3416.5|3415.5|3422.5|3422|3416.5|3415.5|61343
1605799500000|2020-11-19 15:25:00|3416|3416|3408.5|3407.5|3416.5|3416|3408|3407.5|74132
1605799800000|2020-11-19 15:30:00|3409|3408|3407|3406|3410.5|3410|3405.5|3404.5|89735
1605800100000|2020-11-19 15:35:00|3407.5|3406.5|3418|3417.5|3418.5|3418|3407|3406.5|96522
1605800400000|2020-11-19 15:40:00|3418.5|3418|3416|3415.5|3422|3421.5|3415|3414.5|77774
1605800700000|2020-11-19 15:45:00|3416.5|3416|3425|3424|3425|3424.5|3416.5|3415.5|88162
1605801000000|2020-11-19 15:50:00|3425.5|3424.5|3424|3423.5|3428.5|3428|3419.5|3418.5|81506
1605801300000|2020-11-19 15:55:00|3424.5|3424|3413.5|3412.5|3426.5|3426|3413|3412.5|56508
1605801600000|2020-11-19 16:00:00|3413|3413|3412|3411|3416.5|3416|3411|3410|82214
1605801900000|2020-11-19 16:05:00|3412.5|3411.5|3408.5|3408|3414.5|3414|3407.5|3407|78826
1605802200000|2020-11-19 16:10:00|3408|3407.5|3405|3404.5|3408.5|3407.5|3403|3402.5|66962
1605802500000|2020-11-19 16:15:00|3405.5|3405|3410.5|3410|3411.5|3411|3405.5|3404.5|86154
1605802800000|2020-11-19 16:20:00|3410|3409.5|3414|3413.5|3414.5|3414|3409|3408|86401
1605803100000|2020-11-19 16:25:00|3413.5|3413|3403|3401|3414.5|3414|3401.5|3401|110786
1605859200000|2020-11-20 08:00:00|3456|3381.5|3442|3441|3456|3443|3426|3381.5|79158
1605859500000|2020-11-20 08:05:00|3442.5|3441.5|3448|3446.5|3455|3454|3430|3428|91122
1605859800000|2020-11-20 08:10:00|3448.5|3447|3445|3444|3449.5|3448|3433|3431|71424
1605860100000|2020-11-20 08:15:00|3444.5|3443.5|3445|3444|3456|3455.5|3443|3442.5|139074
1605860400000|2020-11-20 08:20:00|3445.5|3444.5|3442.5|3441.5|3448.5|3448|3441|3440.5|59742
1605860700000|2020-11-20 08:25:00|3442|3441|3448|3446.5|3449|3448.5|3439.5|3439|69171
1605861000000|2020-11-20 08:30:00|3447.5|3447|3452.5|3451.5|3454|3453|3443|3442.5|59421
1605861300000|2020-11-20 08:35:00|3453|3452|3450.5|3450|3453|3452|3444.5|3444|57005
1605861600000|2020-11-20 08:40:00|3450|3449.5|3449.5|3449|3457|3456.5|3448|3447|38979
1605861900000|2020-11-20 08:45:00|3450|3449.5|3452|3451.5|3457|3456.5|3448|3447|41408
1605862200000|2020-11-20 08:50:00|3451.5|3451|3454.5|3453.5|3456|3455|3450.5|3449.5|45281
1605862500000|2020-11-20 08:55:00|3455|3454|3451.5|3451|3455.5|3454.5|3445|3444|55360
1605862800000|2020-11-20 09:00:00|3451|3450.5|3444.5|3444|3451.5|3451|3441|3440|47186
1605863100000|2020-11-20 09:05:00|3445|3444.5|3440.5|3440|3446.5|3446|3438.5|3438|72139
1605863400000|2020-11-20 09:10:00|3440|3439.5|3446.5|3446|3447|3446.5|3439.5|3439|60460
1605863700000|2020-11-20 09:15:00|3446|3445.5|3446|3445|3449.5|3449|3444|3443|62304
1605864000000|2020-11-20 09:20:00|3446.5|3445.5|3445|3444.5|3447|3446.5|3442.5|3442|49632
1605864300000|2020-11-20 09:25:00|3445.5|3445|3451.5|3451|3452|3451.5|3441|3440.5|73026
1605864600000|2020-11-20 09:30:00|3452|3450.5|3451.5|3451|3453.5|3453|3449.5|3448.5|36390
1605864900000|2020-11-20 09:35:00|3452|3451.5|3451|3450.5|3453|3452.5|3449|3448.5|30599
1605865200000|2020-11-20 09:40:00|3450.5|3450|3453.5|3453|3454|3453.5|3450.5|3450|47361
1605865500000|2020-11-20 09:45:00|3454|3453.5|3449.5|3449|3455.5|3454.5|3449.5|3449|42735
1605865800000|2020-11-20 09:50:00|3449|3448.5|3446.5|3446|3452|3451|3445.5|3445|43923
1605866100000|2020-11-20 09:55:00|3446|3445.5|3446.5|3446|3450.5|3449.5|3445.5|3445|33718
1605866400000|2020-11-20 10:00:00|3446|3445.5|3449|3448.5|3449.5|3449|3444.5|3444|31554
1605866700000|2020-11-20 10:05:00|3449.5|3449|3452.5|3452|3453.5|3453|3448.5|3448|75226
1605867000000|2020-11-20 10:10:00|3452|3451.5|3459.5|3459|3460|3459|3451.5|3451|76906
1605867300000|2020-11-20 10:15:00|3460|3458.5|3455|3454.5|3461.5|3461|3455|3454.5|54382
1605867600000|2020-11-20 10:20:00|3455.5|3455|3461|3460.5|3461.5|3461|3453.5|3453|31878
1605867900000|2020-11-20 10:25:00|3460.5|3460|3462.5|3462|3465|3464.5|3460.5|3460|47376
1605868200000|2020-11-20 10:30:00|3463|3461.5|3466.5|3465.5|3467.5|3467|3462.5|3461.5|50878
1605868500000|2020-11-20 10:35:00|3466|3466|3470|3469.5|3472|3471.5|3466|3465.5|75552
1605868800000|2020-11-20 10:40:00|3470.5|3469|3472.5|3471.5|3476.5|3476|3469.5|3469|95420
1605869100000|2020-11-20 10:45:00|3472|3472|3472|3471.5|3473.5|3473|3464.5|3464|102960
1605869400000|2020-11-20 10:50:00|3472.5|3472|3478.5|3478|3481.5|3481|3471.5|3470.5|1120750
1605869700000|2020-11-20 10:55:00|3478|3477.5|3476|3475.5|3479|3478.5|3471.5|3470.5|909568
1605870000000|2020-11-20 11:00:00|3475.5|3475|3467.5|3467|3475.5|3475.5|3464|3463|60823
1605870300000|2020-11-20 11:05:00|3467|3466.5|3466.5|3465.5|3470.5|3469.5|3466|3465|30221
1605870600000|2020-11-20 11:10:00|3466|3465|3470|3469|3470|3469|3465|3464.5|37673
1605870900000|2020-11-20 11:15:00|3470.5|3469.5|3470|3469.5|3471.5|3471|3466.5|3466|36585
1605871200000|2020-11-20 11:20:00|3469.5|3469|3473|3472|3475|3474.5|3469|3468.5|30288
1605871500000|2020-11-20 11:25:00|3472.5|3471.5|3472.5|3472|3475|3474.5|3467.5|3467|65493
1605871800000|2020-11-20 11:30:00|3472|3471.5|3478|3477|3478|3477|3470|3469.5|27721
1605872100000|2020-11-20 11:35:00|3477.5|3476.5|3470|3469.5|3478|3476.5|3469|3468.5|29195
1605872400000|2020-11-20 11:40:00|3469.5|3469|3459|3458.5|3469.5|3469|3459|3458|37184
1605872700000|2020-11-20 11:45:00|3458.5|3458|3460.5|3460|3462|3461.5|3458.5|3458|29090
1605873000000|2020-11-20 11:50:00|3460|3459.5|3459.5|3459|3461.5|3461|3459|3458.5|19580
1605873300000|2020-11-20 11:55:00|3459|3458.5|3460.5|3460|3462|3461.5|3459|3458|38613
1605873600000|2020-11-20 12:00:00|3461|3459.5|3455|3454.5|3461|3460.5|3453|3452.5|51946
1605873900000|2020-11-20 12:05:00|3455.5|3455|3449|3448.5|3456|3455|3448.5|3448|36140
1605874200000|2020-11-20 12:10:00|3448.5|3448|3450.5|3450|3452|3451.5|3446.5|3446|57592
1605874500000|2020-11-20 12:15:00|3450|3449.5|3446|3445.5|3450.5|3450|3445.5|3445|39476
1605874800000|2020-11-20 12:20:00|3445.5|3445|3445|3444.5|3446|3445.5|3440.5|3440|56058
1605875100000|2020-11-20 12:25:00|3445.5|3445|3439|3438|3446.5|3446|3438.5|3438|31233
1605875400000|2020-11-20 12:30:00|3438.5|3438.5|3441|3440.5|3442|3441|3437.5|3437|59508
1605875700000|2020-11-20 12:35:00|3440.5|3440|3439.5|3439|3447|3446|3438.5|3438|47487
1605876000000|2020-11-20 12:40:00|3439|3438.5|3438|3437.5|3441|3440.5|3437.5|3437|21974
1605876300000|2020-11-20 12:45:00|3438.5|3438|3438.5|3438|3442|3441|3437|3436.5|29190
1605876600000|2020-11-20 12:50:00|3438|3437.5|3436|3435.5|3438|3437.5|3434.5|3434|30465
1605876900000|2020-11-20 12:55:00|3435.5|3435|3438|3437.5|3439.5|3439|3435.5|3434.5|34241
1605877200000|2020-11-20 13:00:00|3437.5|3437|3441.5|3441|3442.5|3442|3437.5|3437|34347
1605877500000|2020-11-20 13:05:00|3442|3441.5|3451|3450.5|3451|3450.5|3441.5|3441|38930
1605877800000|2020-11-20 13:10:00|3450.5|3450|3444|3443.5|3450.5|3450|3444|3443.5|35672
1605878100000|2020-11-20 13:15:00|3444.5|3444|3448|3447.5|3448|3447.5|3444|3443.5|42334
1605878400000|2020-11-20 13:20:00|3448.5|3448|3456|3455.5|3457|3456|3446.5|3446|40298
1605878700000|2020-11-20 13:25:00|3455.5|3455|3445.5|3445|3456|3455.5|3444|3443|57085
1605879000000|2020-11-20 13:30:00|3446|3445.5|3455|3454|3455|3454.5|3446|3445.5|28947
1605879300000|2020-11-20 13:35:00|3455.5|3454.5|3450.5|3449.5|3456|3455|3449.5|3448.5|24258
1605879600000|2020-11-20 13:40:00|3450|3450|3444|3443.5|3450|3450|3443|3441.5|28155
1605879900000|2020-11-20 13:45:00|3444.5|3444|3454|3453.5|3454.5|3453.5|3444.5|3444|36528
1605880200000|2020-11-20 13:50:00|3453.5|3453|3451.5|3450.5|3454|3453.5|3449.5|3448.5|35860
1605880500000|2020-11-20 13:55:00|3452|3451|3452|3451.5|3454|3453.5|3449|3448|54742
1605880800000|2020-11-20 14:00:00|3452.5|3452|3446|3445.5|3453.5|3452.5|3440.5|3440|111050
1605881100000|2020-11-20 14:05:00|3445.5|3445|3446|3445.5|3447.5|3447|3443|3442.5|77629
1605881400000|2020-11-20 14:10:00|3445.5|3445|3448|3447.5|3449.5|3449|3442.5|3442|50203
1605881700000|2020-11-20 14:15:00|3447.5|3447|3444|3443.5|3450.5|3450|3443.5|3442.5|47570
1605882000000|2020-11-20 14:20:00|3443|3443|3441.5|3441|3445.5|3444.5|3440|3439.5|123984
1605882300000|2020-11-20 14:25:00|3441|3440.5|3446.5|3445.5|3448.5|3447.5|3440.5|3440|179881
1605882600000|2020-11-20 14:30:00|3446|3446|3444.5|3443.5|3450|3449.5|3440.5|3439.5|152290
1605882900000|2020-11-20 14:35:00|3444|3443|3448.5|3447.5|3448.5|3448|3436.5|3436|123109
1605883200000|2020-11-20 14:40:00|3448|3448|3456|3455.5|3457|3456|3446.5|3446|202832
1605883500000|2020-11-20 14:45:00|3456.5|3456|3455|3454.5|3462.5|3462|3453.5|3453|205322
1605883800000|2020-11-20 14:50:00|3455.5|3455|3440|3439|3455.5|3455|3438|3437.5|221059
1605884100000|2020-11-20 14:55:00|3439.5|3439.5|3442.5|3441.5|3443|3442.5|3434.5|3434|152942
1605884400000|2020-11-20 15:00:00|3443|3442|3439|3438|3444|3443|3435|3434.5|117478
1605884700000|2020-11-20 15:05:00|3439.5|3438.5|3439.5|3439|3446|3445.5|3436|3435.5|122996
1605885000000|2020-11-20 15:10:00|3440|3439.5|3434.5|3434|3441|3440.5|3433.5|3432.5|65221
1605885300000|2020-11-20 15:15:00|3434|3433.5|3433.5|3433|3435|3434.5|3426.5|3426|76380
1605885600000|2020-11-20 15:20:00|3433|3432.5|3438.5|3438|3440|3439.5|3431|3430.5|80214
1605885900000|2020-11-20 15:25:00|3439|3438.5|3441.5|3441|3442|3441|3437|3436.5|139828
1605886200000|2020-11-20 15:30:00|3442|3441.5|3437.5|3437|3445.5|3444.5|3435.5|3435|73307
1605886500000|2020-11-20 15:35:00|3438|3437.5|3445.5|3445|3448|3447.5|3438|3437.5|52594
1605886800000|2020-11-20 15:40:00|3446|3445.5|3443.5|3443|3448|3447.5|3443.5|3443|53517
1605887100000|2020-11-20 15:45:00|3444|3443.5|3444.5|3443|3446|3445.5|3438.5|3437.5|73673
1605887400000|2020-11-20 15:50:00|3444|3443.5|3443.5|3442.5|3447.5|3447|3442.5|3442|75494
1605887700000|2020-11-20 15:55:00|3443|3443|3445.5|3444.5|3446.5|3446|3439.5|3439|105576
1605888000000|2020-11-20 16:00:00|3445|3444|3446.5|3446|3449.5|3449|3444|3443|68621
1605888300000|2020-11-20 16:05:00|3447|3446.5|3448|3447|3453|3452.5|3445.5|3445|75572
1605888600000|2020-11-20 16:10:00|3447.5|3446.5|3448.5|3448|3450|3449.5|3445|3444.5|92130
1605888900000|2020-11-20 16:15:00|3449|3448.5|3449|3448.5|3450|3449.5|3447|3446.5|82874
1605889200000|2020-11-20 16:20:00|3448.5|3448|3449|3448.5|3451|3450.5|3447.5|3446.5|135643
1605889500000|2020-11-20 16:25:00|3448.5|3448|3449.5|3448.5|3450.5|3450|3448|3447.5|131464
1606118400000|2020-11-23 08:00:00|3516.5|3511|3522.5|3521|3526|3525|3514.5|3511|198599
1606118700000|2020-11-23 08:05:00|3522|3521.5|3553|3552|3555|3554|3522|3521.5|193048
1606119000000|2020-11-23 08:10:00|3553.5|3552.5|3540|3539|3554|3552.5|3534|3532.5|80706
1606119300000|2020-11-23 08:15:00|3540.5|3539.5|3541|3540.5|3549|3548|3539|3538|140196
1606119600000|2020-11-23 08:20:00|3541.5|3541|3542.5|3542|3549|3548|3540|3539.5|141677
1606119900000|2020-11-23 08:25:00|3543|3541.5|3550.5|3549.5|3552|3551.5|3538|3537.5|142914
1606120200000|2020-11-23 08:30:00|3552|3550|3559|3558.5|3563.5|3563|3548.5|3547.5|170162
1606120500000|2020-11-23 08:35:00|3559.5|3559|3547|3545.5|3561|3560|3546|3545|145704
1606120800000|2020-11-23 08:40:00|3546.5|3545|3539|3538.5|3547.5|3546.5|3539|3538|88838
1606121100000|2020-11-23 08:45:00|3539.5|3539|3541.5|3540.5|3545|3544.5|3535|3534|120677
1606121400000|2020-11-23 08:50:00|3541|3540|3552.5|3552|3554|3553.5|3540|3539.5|116715
1606121700000|2020-11-23 08:55:00|3553|3552.5|3551|3550.5|3553|3552.5|3546.5|3546|73472
1606122000000|2020-11-23 09:00:00|3551.5|3551|3551|3550|3553|3552.5|3547.5|3547|66166
1606122300000|2020-11-23 09:05:00|3550.5|3550.5|3553.5|3552.5|3553.5|3553|3549|3548.5|80953
1606122600000|2020-11-23 09:10:00|3554|3553|3558|3557|3560|3559.5|3552.5|3551.5|110436
1606122900000|2020-11-23 09:15:00|3558.5|3557.5|3555.5|3554.5|3560|3559.5|3555|3554|75294
1606123200000|2020-11-23 09:20:00|3555|3555|3558.5|3558|3561|3560.5|3555|3554.5|167014
1606123500000|2020-11-23 09:25:00|3559|3557.5|3555.5|3555|3559|3557.5|3550|3549|125916
1606123800000|2020-11-23 09:30:00|3556|3555.5|3557|3556.5|3560|3559.5|3553|3552.5|73895
1606124100000|2020-11-23 09:35:00|3556.5|3556|3559.5|3558.5|3560|3559|3554|3553.5|115851
1606124400000|2020-11-23 09:40:00|3559|3558|3558|3557.5|3559.5|3558.5|3554|3553.5|71870
1606124700000|2020-11-23 09:45:00|3557.5|3557|3561.5|3561|3562.5|3562|3557.5|3557|65643
1606125000000|2020-11-23 09:50:00|3562|3561.5|3562|3561.5|3564|3563|3559.5|3559|78180
1606125300000|2020-11-23 09:55:00|3562.5|3562|3563.5|3562.5|3564|3563.5|3560|3559.5|86832
1606125600000|2020-11-23 10:00:00|3563|3563|3566|3565|3566|3565.5|3560|3559.5|65274
1606125900000|2020-11-23 10:05:00|3565.5|3565.5|3560|3559|3567|3566|3558|3555.5|71048
1606126200000|2020-11-23 10:10:00|3559.5|3559.5|3560.5|3560|3563.5|3563|3559.5|3559|32643
1606126500000|2020-11-23 10:15:00|3560|3559.5|3565|3564.5|3565.5|3565|3557.5|3557|84644
1606126800000|2020-11-23 10:20:00|3565.5|3565|3566.5|3565.5|3570|3569.5|3563.5|3563|132802
1606127100000|2020-11-23 10:25:00|3567|3566|3564.5|3564|3567|3566.5|3563|3562.5|73904
1606127400000|2020-11-23 10:30:00|3564|3563.5|3563.5|3563|3566.5|3566|3562.5|3562|81389
1606127700000|2020-11-23 10:35:00|3563|3562.5|3564|3563.5|3567.5|3567|3561|3560.5|52576
1606128000000|2020-11-23 10:40:00|3564.5|3564|3565|3564.5|3568|3567|3562.5|3562|99278
1606128300000|2020-11-23 10:45:00|3564.5|3564|3568.5|3568|3568.5|3568|3564.5|3564|39774
1606128600000|2020-11-23 10:50:00|3569|3568.5|3571.5|3571|3572.5|3572|3568.5|3568|73118
1606128900000|2020-11-23 10:55:00|3571|3570.5|3574|3573.5|3576.5|3576|3570|3569.5|109785
1606129200000|2020-11-23 11:00:00|3573.5|3573|3577|3576.5|3577.5|3577|3573.5|3573|87857
1606129500000|2020-11-23 11:05:00|3576.5|3576|3578.5|3578|3578.5|3578|3574|3573.5|57692
1606129800000|2020-11-23 11:10:00|3578|3577.5|3582.5|3582|3583|3582.5|3574.5|3574|145201
1606130100000|2020-11-23 11:15:00|3583|3582.5|3583|3582.5|3585|3584.5|3579|3578|92172
1606130400000|2020-11-23 11:20:00|3582.5|3582|3577.5|3577|3583.5|3583|3575|3574|103677
1606130700000|2020-11-23 11:25:00|3577|3576.5|3575|3574|3580|3579|3574|3573.5|140029
1606131000000|2020-11-23 11:30:00|3574.5|3574.5|3577|3576.5|3579|3578|3574|3573.5|42883
1606131300000|2020-11-23 11:35:00|3576.5|3576|3574.5|3574|3577|3576|3571.5|3571|51590
1606131600000|2020-11-23 11:40:00|3575|3574.5|3569.5|3569|3576.5|3576|3568.5|3568|83111
1606131900000|2020-11-23 11:45:00|3569|3568.5|3557.5|3557|3569.5|3569|3557.5|3557|70188
1606132200000|2020-11-23 11:50:00|3557|3556.5|3565|3564.5|3567|3566|3557|3556.5|53943
1606132500000|2020-11-23 11:55:00|3565.5|3565|3569|3568|3569|3568.5|3564.5|3563.5|47803
1606132800000|2020-11-23 12:00:00|3568.5|3567.5|3561.5|3561|3568.5|3568|3560|3559.5|45879
1606133100000|2020-11-23 12:05:00|3562|3561.5|3560|3559.5|3562.5|3562|3557.5|3557|34940
1606133400000|2020-11-23 12:10:00|3560.5|3560|3561|3560.5|3561|3560.5|3554.5|3554|44126
1606133700000|2020-11-23 12:15:00|3560.5|3560|3565|3564|3566|3565|3560|3559.5|43675
1606134000000|2020-11-23 12:20:00|3564.5|3563.5|3561.5|3561|3565.5|3565|3559.5|3559|32153
1606134300000|2020-11-23 12:25:00|3561|3560.5|3563.5|3563|3565|3564|3559.5|3558.5|44932
1606134600000|2020-11-23 12:30:00|3564|3563.5|3561|3560|3565|3564.5|3560.5|3560|48034
1606134900000|2020-11-23 12:35:00|3560.5|3559.5|3564.5|3564|3566|3565|3557|3556|70230
1606135200000|2020-11-23 12:40:00|3565|3564.5|3568.5|3568|3569|3568.5|3564|3563.5|49493
1606135500000|2020-11-23 12:45:00|3569|3568.5|3574.5|3574|3575|3574|3569|3568.5|36048
1606135800000|2020-11-23 12:50:00|3574|3573.5|3575|3574.5|3576.5|3576|3572.5|3572|28542
1606136100000|2020-11-23 12:55:00|3574.5|3574|3573.5|3572.5|3576|3575.5|3573|3572|34528
1606136400000|2020-11-23 13:00:00|3573|3573|3572|3571.5|3575|3574.5|3570.5|3569.5|34995
1606136700000|2020-11-23 13:05:00|3572.5|3571|3570.5|3570|3572.5|3571.5|3569.5|3569|31727
1606137000000|2020-11-23 13:10:00|3570|3569.5|3571|3570.5|3571|3570.5|3569.5|3569|30198
1606137300000|2020-11-23 13:15:00|3570.5|3570|3567|3566.5|3570.5|3570|3563|3562|74109
1606137600000|2020-11-23 13:20:00|3567.5|3567|3569.5|3568.5|3569.5|3569|3566.5|3566|37848
1606137900000|2020-11-23 13:25:00|3569|3569|3567|3566.5|3570|3569.5|3563.5|3563|49688
1606138200000|2020-11-23 13:30:00|3567.5|3567|3568|3567|3568.5|3567.5|3565|3564.5|48773
1606138500000|2020-11-23 13:35:00|3567.5|3567.5|3568.5|3568|3571|3570.5|3567.5|3567|48344
1606138800000|2020-11-23 13:40:00|3568|3567.5|3569.5|3568.5|3571|3570|3548.5|3548|293073
1606139100000|2020-11-23 13:45:00|3570|3569|3568.5|3568|3570.5|3570|3565.5|3565|46368
1606139400000|2020-11-23 13:50:00|3568|3567.5|3562.5|3562|3569|3568.5|3559.5|3558.5|59019
1606139700000|2020-11-23 13:55:00|3562|3561.5|3567.5|3567|3568|3567.5|3560.5|3559.5|48324
1606140000000|2020-11-23 14:00:00|3568|3567.5|3568.5|3567.5|3571|3570|3566|3565.5|42028
1606140300000|2020-11-23 14:05:00|3568|3567|3571.5|3570.5|3571.5|3571|3565.5|3565|56362
1606140600000|2020-11-23 14:10:00|3571|3570|3568.5|3568|3573.5|3573|3567.5|3567|72403
1606140900000|2020-11-23 14:15:00|3569|3568.5|3569.5|3569|3573|3572.5|3567.5|3567|75339
1606141200000|2020-11-23 14:20:00|3570|3569.5|3571.5|3571|3573|3572.5|3568|3567.5|70621
1606141500000|2020-11-23 14:25:00|3571|3570.5|3574|3573.5|3574|3573.5|3570.5|3570|71559
1606141800000|2020-11-23 14:30:00|3573.5|3573|3570.5|3570|3577|3576.5|3569|3568|145718
1606142100000|2020-11-23 14:35:00|3571|3570.5|3574.5|3574|3576|3575.5|3568|3567.5|81726
1606142400000|2020-11-23 14:40:00|3575|3574.5|3574|3573.5|3575|3574.5|3571|3570.5|68713
1606142700000|2020-11-23 14:45:00|3574.5|3574|3577.5|3577|3585|3584.5|3574|3573.5|190421
1606143000000|2020-11-23 14:50:00|3578|3577.5|3579.5|3579|3585|3584.5|3576|3575.5|148248
1606143300000|2020-11-23 14:55:00|3580|3579.5|3577|3576|3583|3582|3576|3575|67591
1606143600000|2020-11-23 15:00:00|3577.5|3576.5|3584|3583.5|3586|3585.5|3577.5|3576.5|100597
1606143900000|2020-11-23 15:05:00|3584.5|3584|3591.5|3591|3592|3591.5|3584|3583.5|172416
1606144200000|2020-11-23 15:10:00|3591|3590.5|3587.5|3587|3592.5|3592|3585.5|3585|134062
1606144500000|2020-11-23 15:15:00|3587|3586.5|3600|3599.5|3600|3599.5|3586|3585.5|199629
1606144800000|2020-11-23 15:20:00|3599.5|3599|3608.5|3608|3610.5|3609.5|3599.5|3599|332183
1606145100000|2020-11-23 15:25:00|3608|3607.5|3608.5|3607.5|3614.5|3614|3607|3606.5|172990
1606145400000|2020-11-23 15:30:00|3608|3607|3616|3615.5|3616.5|3616|3607|3606.5|131643
1606145700000|2020-11-23 15:35:00|3615.5|3615|3612.5|3612|3619.5|3619|3612.5|3612|140176
1606146000000|2020-11-23 15:40:00|3613|3612.5|3611.5|3611|3617.5|3616.5|3609.5|3609|159318
1606146300000|2020-11-23 15:45:00|3612|3611.5|3615|3614.5|3616.5|3616|3610|3609.5|132973
1606146600000|2020-11-23 15:50:00|3615.5|3615|3617|3616.5|3618|3617.5|3613|3612.5|140045
1606146900000|2020-11-23 15:55:00|3616.5|3616|3617|3616.5|3618|3617.5|3613|3612|130042
1606147200000|2020-11-23 16:00:00|3616.5|3616|3618.5|3618|3620|3619.5|3614.5|3614|157863
1606147500000|2020-11-23 16:05:00|3619|3617.5|3620.5|3620|3622.5|3622|3616.5|3616|236790
1606147800000|2020-11-23 16:10:00|3620|3619.5|3613|3612.5|3621|3620.5|3611|3610.5|242058
1606148100000|2020-11-23 16:15:00|3612.5|3612|3618.5|3618|3618.5|3618|3612|3611.5|204884
1606148400000|2020-11-23 16:20:00|3619|3618.5|3627|3626.5|3627|3626.5|3618.5|3618|241508
1606148700000|2020-11-23 16:25:00|3626.5|3626|3627.5|3627|3628.5|3628|3622.5|3622|201344
1606204800000|2020-11-24 08:00:00|3690.5|3605.5|3695.5|3694.5|3700|3699.5|3687|3605.5|235861
1606205100000|2020-11-24 08:05:00|3697|3695|3715|3713.5|3720|3719|3695.5|3694|318438
1606205400000|2020-11-24 08:10:00|3715.5|3714|3711.5|3710|3717.5|3717|3705|3704|161986
1606205700000|2020-11-24 08:15:00|3711|3709.5|3716.5|3715|3727.5|3726.5|3709|3707.5|229876
1606206000000|2020-11-24 08:20:00|3716|3714.5|3730|3729.5|3733|3732|3712|3711.5|277568
1606206300000|2020-11-24 08:25:00|3729.5|3729|3723.5|3722.5|3733|3732|3718|3717|223794
1606206600000|2020-11-24 08:30:00|3723|3722|3727.5|3727|3729.5|3728.5|3719|3718|158281
1606206900000|2020-11-24 08:35:00|3728|3727.5|3723.5|3723|3735.5|3735|3718|3717.5|184566
1606207200000|2020-11-24 08:40:00|3724|3723.5|3729.5|3728.5|3736|3735|3723|3722.5|129819
1606207500000|2020-11-24 08:45:00|3729|3728|3731.5|3730.5|3733|3732.5|3726.5|3725.5|152209
1606207800000|2020-11-24 08:50:00|3731|3730|3737|3736|3738|3737|3727.5|3727|99549
1606208100000|2020-11-24 08:55:00|3736.5|3735.5|3738.5|3738|3739.5|3739|3732.5|3732|163650
1606208400000|2020-11-24 09:00:00|3738|3737.5|3744|3743.5|3744|3743.5|3737.5|3736.5|239638
1606208700000|2020-11-24 09:05:00|3744.5|3744|3752|3751.5|3757.5|3757|3743|3742.5|263721
1606209000000|2020-11-24 09:10:00|3751.5|3751|3754.5|3754|3760|3759|3751|3750|108314
1606209300000|2020-11-24 09:15:00|3754|3753.5|3758|3757.5|3760|3759|3754|3753.5|137139
1606209600000|2020-11-24 09:20:00|3758.5|3758|3759|3758.5|3762|3761.5|3756.5|3756|313557
1606209900000|2020-11-24 09:25:00|3759.5|3759|3774.5|3774|3776|3775.5|3758|3757.5|228722
1606210200000|2020-11-24 09:30:00|3775|3774.5|3780|3779.5|3780|3779.5|3774|3773.5|129213
1606210500000|2020-11-24 09:35:00|3780.5|3780|3788|3787.5|3792.5|3792|3780.5|3780|217998
1606210800000|2020-11-24 09:40:00|3787.5|3787|3787.5|3787|3797|3796.5|3787|3786|183975
1606211100000|2020-11-24 09:45:00|3787|3786.5|3789.5|3789|3789.5|3789|3785.5|3784.5|117275
1606211400000|2020-11-24 09:50:00|3790|3789.5|3790.5|3790|3793|3792.5|3787|3786|109663
1606211700000|2020-11-24 09:55:00|3790|3789.5|3791|3790.5|3793|3792.5|3787.5|3786.5|111248
1606212000000|2020-11-24 10:00:00|3790.5|3790|3788|3787.5|3791.5|3791|3786.5|3786|151836
1606212300000|2020-11-24 10:05:00|3787.5|3787|3786.5|3786|3792|3791.5|3786|3785.5|74824
1606212600000|2020-11-24 10:10:00|3787|3785.5|3784.5|3784|3790|3789|3783|3782|201116
1606212900000|2020-11-24 10:15:00|3785|3784.5|3792.5|3792|3792.5|3792|3782|3781.5|130296
1606213200000|2020-11-24 10:20:00|3793|3791.5|3780.5|3780|3793|3791.5|3780|3779.5|93377
1606213500000|2020-11-24 10:25:00|3781|3780.5|3779.5|3779|3783|3782.5|3773.5|3773|87318
1606213800000|2020-11-24 10:30:00|3780|3779.5|3783.5|3783|3784.5|3784|3779.5|3779|89305
1606214100000|2020-11-24 10:35:00|3783|3782.5|3783|3782.5|3787.5|3787|3781.5|3781|69678
1606214400000|2020-11-24 10:40:00|3782.5|3782|3769|3768.5|3783.5|3783|3768.5|3768|60428
1606214700000|2020-11-24 10:45:00|3769.5|3769|3774|3773.5|3777|3776|3769|3768.5|87703
1606215000000|2020-11-24 10:50:00|3773.5|3773|3774|3773|3775|3774.5|3768.5|3767.5|105933
1606215300000|2020-11-24 10:55:00|3773.5|3773.5|3779|3778.5|3780|3779.5|3773|3772.5|79877
1606215600000|2020-11-24 11:00:00|3778.5|3778|3778.5|3777.5|3780|3779.5|3776.5|3775.5|71264
1606215900000|2020-11-24 11:05:00|3778|3777|3784.5|3784|3785|3784.5|3777|3776.5|75513
1606216200000|2020-11-24 11:10:00|3785|3784.5|3778.5|3778|3788|3787|3777.5|3776.5|166981
1606216500000|2020-11-24 11:15:00|3779|3777.5|3771|3770.5|3779.5|3779|3771|3770|123750
1606216800000|2020-11-24 11:20:00|3771.5|3771|3778|3777|3778|3777|3769|3768.5|110060
1606217100000|2020-11-24 11:25:00|3777.5|3777.5|3779|3778.5|3779.5|3779|3773.5|3773|67813
1606217400000|2020-11-24 11:30:00|3778.5|3778|3773.5|3772.5|3781.5|3781|3772.5|3772|82381
1606217700000|2020-11-24 11:35:00|3774|3773|3780|3779.5|3780|3779.5|3771.5|3771|45463
1606218000000|2020-11-24 11:40:00|3780.5|3780|3786|3785.5|3786.5|3785.5|3779.5|3779|82586
1606218300000|2020-11-24 11:45:00|3785.5|3785|3789|3788.5|3789|3788.5|3785|3784.5|62445
1606218600000|2020-11-24 11:50:00|3789.5|3789|3791|3790.5|3791|3790.5|3787|3786.5|97484
1606218900000|2020-11-24 11:55:00|3791.5|3791|3792.5|3792|3794|3793.5|3789|3788.5|66353
1606219200000|2020-11-24 12:00:00|3793|3792.5|3791.5|3791|3793.5|3792.5|3787.5|3787|73889
1606219500000|2020-11-24 12:05:00|3791|3790.5|3787|3786.5|3791.5|3791|3786|3785.5|87750
1606219800000|2020-11-24 12:10:00|3786.5|3786|3784|3783.5|3788|3787.5|3782|3781.5|123413
1606220100000|2020-11-24 12:15:00|3783.5|3783|3783.5|3783|3785.5|3785|3780.5|3780|125204
1606220400000|2020-11-24 12:20:00|3783|3782.5|3777.5|3777|3783.5|3783|3776.5|3776|101770
1606220700000|2020-11-24 12:25:00|3777|3776.5|3773|3772.5|3781.5|3781|3771.5|3771|161545
1606221000000|2020-11-24 12:30:00|3772.5|3772|3775|3774.5|3777|3776.5|3768.5|3768|139488
1606221300000|2020-11-24 12:35:00|3775.5|3775|3777|3776|3781.5|3781|3775|3774.5|102875
1606221600000|2020-11-24 12:40:00|3777.5|3776.5|3786|3785.5|3787|3786.5|3777.5|3776.5|88180
1606221900000|2020-11-24 12:45:00|3786.5|3786|3790.5|3790|3792.5|3792|3785.5|3785|92929
1606222200000|2020-11-24 12:50:00|3790|3789.5|3792|3791.5|3792|3791.5|3787|3786|85638
1606222500000|2020-11-24 12:55:00|3792.5|3792|3794|3793.5|3795|3794.5|3791.5|3791|89230
1606222800000|2020-11-24 13:00:00|3793.5|3793|3799.5|3799|3800|3799.5|3791.5|3791|176731
1606223100000|2020-11-24 13:05:00|3799|3798.5|3797.5|3797|3799.5|3799|3793.5|3792|127002
1606223400000|2020-11-24 13:10:00|3797|3796.5|3798|3797.5|3798|3797.5|3794|3793|70351
1606223700000|2020-11-24 13:15:00|3797.5|3797|3789.5|3789|3797.5|3797|3788|3787.5|42354
1606224000000|2020-11-24 13:20:00|3789|3788.5|3791.5|3790.5|3795.5|3795|3789|3788.5|53675
1606224300000|2020-11-24 13:25:00|3791|3791|3790|3789.5|3793|3792.5|3790|3789|36477
1606224600000|2020-11-24 13:30:00|3790.5|3790|3794|3793|3794|3793.5|3790|3789|38613
1606224900000|2020-11-24 13:35:00|3794.5|3793.5|3795.5|3794.5|3796|3795.5|3791|3790|108478
1606225200000|2020-11-24 13:40:00|3795|3794|3797|3796.5|3799|3798|3794.5|3793.5|108304
1606225500000|2020-11-24 13:45:00|3796.5|3796|3794|3793|3800.5|3800|3793|3792.5|190767
1606225800000|2020-11-24 13:50:00|3794.5|3793.5|3795|3794|3796.5|3796|3792.5|3792|71564
1606226100000|2020-11-24 13:55:00|3795.5|3794.5|3792.5|3792|3797.5|3797|3790.5|3790|208365
1606226400000|2020-11-24 14:00:00|3793|3792.5|3791.5|3790.5|3796|3795.5|3789.5|3789|126231
1606226700000|2020-11-24 14:05:00|3791|3791|3791.5|3790.5|3793|3792.5|3788.5|3788|157277
1606227000000|2020-11-24 14:10:00|3791|3790|3792.5|3791.5|3792.5|3791.5|3785.5|3785|65391
1606227300000|2020-11-24 14:15:00|3792|3792|3790|3789.5|3794|3793.5|3790|3789|50976
1606227600000|2020-11-24 14:20:00|3789.5|3789|3782.5|3782|3789.5|3789|3776|3775.5|126496
1606227900000|2020-11-24 14:25:00|3783|3782.5|3774.5|3774|3784.5|3784|3773|3772|116050
1606228200000|2020-11-24 14:30:00|3775|3773.5|3772|3771|3779|3778.5|3769|3768.5|178176
1606228500000|2020-11-24 14:35:00|3771.5|3770.5|3784.5|3784|3786.5|3785.5|3768|3767.5|276790
1606228800000|2020-11-24 14:40:00|3785|3784.5|3767|3766|3786|3785.5|3766.5|3766|214141
1606229100000|2020-11-24 14:45:00|3767.5|3766.5|3767|3766.5|3774|3773|3762.5|3761.5|337126
1606229400000|2020-11-24 14:50:00|3767.5|3767|3778.5|3778|3780.5|3780|3766|3765|190713
1606229700000|2020-11-24 14:55:00|3779|3778.5|3779|3778.5|3780.5|3780|3774|3773.5|135826
1606230000000|2020-11-24 15:00:00|3778.5|3778|3789.5|3789|3790|3789.5|3777|3776|166066
1606230300000|2020-11-24 15:05:00|3790|3789.5|3794.5|3794|3796|3795.5|3789.5|3788.5|214704
1606230600000|2020-11-24 15:10:00|3795|3794.5|3799.5|3799|3799.5|3799|3792|3791|150287
1606230900000|2020-11-24 15:15:00|3799|3798.5|3801.5|3801|3802|3801.5|3795|3794.5|188920
1606231200000|2020-11-24 15:20:00|3801|3800.5|3801.5|3801|3805.5|3805|3800.5|3800|182634
1606231500000|2020-11-24 15:25:00|3802|3801.5|3808|3807.5|3809.5|3808.5|3801.5|3801|164206
1606231800000|2020-11-24 15:30:00|3807.5|3807|3799.5|3799|3808|3807.5|3799.5|3798.5|258288
1606232100000|2020-11-24 15:35:00|3800|3799.5|3792.5|3792|3803|3802|3789.5|3789|174415
1606232400000|2020-11-24 15:40:00|3793|3792.5|3803.5|3803|3804|3803.5|3789.5|3789|267240
1606232700000|2020-11-24 15:45:00|3804|3803.5|3803.5|3803|3805.5|3805|3801.5|3801|146858
1606233000000|2020-11-24 15:50:00|3804|3802.5|3800.5|3800|3807|3806.5|3799|3798.5|175561
1606233300000|2020-11-24 15:55:00|3800|3799.5|3802.5|3802|3806|3805.5|3798|3796.5|219830
1606233600000|2020-11-24 16:00:00|3803|3802.5|3804.5|3803.5|3806.5|3806|3802|3801.5|139945
1606233900000|2020-11-24 16:05:00|3804|3804|3804|3803.5|3806|3805.5|3802|3801.5|151729
1606234200000|2020-11-24 16:10:00|3803.5|3803|3801|3800.5|3804.5|3803.5|3800|3799.5|264348
1606234500000|2020-11-24 16:15:00|3800.5|3800|3802|3801.5|3804|3803.5|3797.5|3797|172371
1606234800000|2020-11-24 16:20:00|3801.5|3801|3800.5|3800|3804.5|3803|3799.5|3799|150104
1606235100000|2020-11-24 16:25:00|3801|3800.5|3799|3798|3803|3802.5|3797.5|3797|195349
1606291200000|2020-11-25 08:00:00|3851|3828.5|3865.5|3863.5|3866|3865.5|3829.5|3828.5|375491
1606291500000|2020-11-25 08:05:00|3866|3864|3822|3820|3872|3871|3820.5|3820|200944
1606291800000|2020-11-25 08:10:00|3821.5|3819.5|3814|3813|3821.5|3819.5|3807.5|3806|145332
1606292100000|2020-11-25 08:15:00|3814.5|3813.5|3797|3796|3817|3816.5|3793.5|3793|172083
1606292400000|2020-11-25 08:20:00|3796.5|3795.5|3774|3773|3797|3796.5|3767|3766|182821
1606292700000|2020-11-25 08:25:00|3773.5|3773.5|3790|3788.5|3790.5|3789.5|3768|3767|115306
1606293000000|2020-11-25 08:30:00|3789.5|3788|3804|3802.5|3804.5|3803|3788|3787.5|158943
1606293300000|2020-11-25 08:35:00|3803.5|3802|3804|3803|3816|3815.5|3801|3800.5|101715
1606293600000|2020-11-25 08:40:00|3803.5|3802.5|3797|3796|3805.5|3804|3796|3795|44952
1606293900000|2020-11-25 08:45:00|3797.5|3795.5|3782.5|3782|3797.5|3796.5|3780|3779.5|115464
1606294200000|2020-11-25 08:50:00|3783|3782.5|3790.5|3789.5|3797|3796.5|3783|3782.5|159891
1606294500000|2020-11-25 08:55:00|3791|3790|3788.5|3788|3796.5|3795.5|3787.5|3787|114131
1606294800000|2020-11-25 09:00:00|3788|3787.5|3796.5|3796|3797|3796.5|3787.5|3787|93050
1606295100000|2020-11-25 09:05:00|3796|3795.5|3792|3791.5|3799|3798.5|3790.5|3790|109507
1606295400000|2020-11-25 09:10:00|3791.5|3791|3790|3789.5|3797.5|3796.5|3789.5|3789|40069
1606295700000|2020-11-25 09:15:00|3789.5|3789|3790.5|3790|3794|3793|3788.5|3787.5|38145
1606296000000|2020-11-25 09:20:00|3790|3789.5|3789.5|3789|3793|3792.5|3788|3787|82320
1606296300000|2020-11-25 09:25:00|3789|3788.5|3781.5|3781|3789.5|3789|3777|3776.5|85384
1606296600000|2020-11-25 09:30:00|3781|3780.5|3778|3777|3786|3785|3776.5|3776|61670
1606296900000|2020-11-25 09:35:00|3777.5|3777.5|3779.5|3779|3781.5|3781|3774.5|3774|69312
1606297200000|2020-11-25 09:40:00|3779|3778.5|3777|3776|3785|3784|3774|3773.5|65507
1606297500000|2020-11-25 09:45:00|3776.5|3775.5|3770.5|3770|3777.5|3777|3769|3768|64966
1606297800000|2020-11-25 09:50:00|3770|3769.5|3748.5|3748|3770.5|3770|3745|3744.5|148896
1606298100000|2020-11-25 09:55:00|3749|3748.5|3744|3743|3750|3749.5|3736.5|3735.5|128834
1606298400000|2020-11-25 10:00:00|3744.5|3743.5|3751.5|3751|3755|3754.5|3743.5|3742.5|108699
1606298700000|2020-11-25 10:05:00|3752|3751.5|3754|3753.5|3760|3759|3749|3748.5|70824
1606299000000|2020-11-25 10:10:00|3754.5|3754|3756|3755|3759|3758|3753|3752.5|40342
1606299300000|2020-11-25 10:15:00|3755.5|3754.5|3759|3758.5|3759.5|3759|3752|3751.5|43447
1606299600000|2020-11-25 10:20:00|3758.5|3758|3757|3756.5|3761.5|3761|3756.5|3755.5|61460
1606299900000|2020-11-25 10:25:00|3756.5|3756|3752.5|3752|3758.5|3758|3751.5|3751|60708
1606300200000|2020-11-25 10:30:00|3752|3751.5|3752.5|3752|3757|3756.5|3751.5|3751|39122
1606300500000|2020-11-25 10:35:00|3752|3751.5|3754|3753.5|3759|3758.5|3752|3751|41006
1606300800000|2020-11-25 10:40:00|3753.5|3753|3751.5|3751|3755|3754.5|3749|3748.5|47429
1606301100000|2020-11-25 10:45:00|3751|3750.5|3754|3753.5|3756|3755.5|3750.5|3750|52490
1606301400000|2020-11-25 10:50:00|3754.5|3754|3750|3749.5|3755|3754|3748.5|3748|79374
1606301700000|2020-11-25 10:55:00|3749.5|3749|3750|3749|3755|3754.5|3748|3747.5|47513
1606302000000|2020-11-25 11:00:00|3750.5|3749.5|3754.5|3754|3754.5|3754|3748.5|3748|68220
1606302300000|2020-11-25 11:05:00|3755|3754.5|3752.5|3752|3757.5|3757|3749.5|3749|78607
1606302600000|2020-11-25 11:10:00|3752|3751.5|3752.5|3752|3753.5|3753|3751|3750|30358
1606302900000|2020-11-25 11:15:00|3752|3751.5|3753|3752.5|3753|3752.5|3748.5|3748|45036
1606303200000|2020-11-25 11:20:00|3752.5|3752|3753.5|3752.5|3756.5|3756|3752|3751|25039
1606303500000|2020-11-25 11:25:00|3753|3753|3749.5|3749|3753.5|3753|3749.5|3748.5|41040
1606303800000|2020-11-25 11:30:00|3749|3748.5|3747|3746|3749|3748.5|3745|3744.5|54030
1606304100000|2020-11-25 11:35:00|3747.5|3746.5|3738.5|3738|3748|3747.5|3736.5|3736|37514
1606304400000|2020-11-25 11:40:00|3739|3738.5|3736.5|3735.5|3739.5|3739|3732.5|3732|50726
1606304700000|2020-11-25 11:45:00|3736|3736|3732|3731.5|3736.5|3736|3732|3731.5|48588
1606305000000|2020-11-25 11:50:00|3732.5|3732|3736.5|3735.5|3738|3737|3727.5|3727|100580
1606305300000|2020-11-25 11:55:00|3736|3736|3741.5|3741|3741.5|3741|3734|3733.5|32973
1606305600000|2020-11-25 12:00:00|3742|3741.5|3738|3737.5|3743.5|3743|3737.5|3737|37600
1606305900000|2020-11-25 12:05:00|3738.5|3738|3740|3739.5|3741.5|3741|3734.5|3734|87175
1606306200000|2020-11-25 12:10:00|3739.5|3739|3751|3750.5|3751.5|3750.5|3739|3738.5|121441
1606306500000|2020-11-25 12:15:00|3750.5|3750|3757|3756.5|3757.5|3757|3750.5|3750|72267
1606306800000|2020-11-25 12:20:00|3757.5|3757|3757.5|3757|3760|3759.5|3755|3754.5|49202
1606307100000|2020-11-25 12:25:00|3757|3756.5|3765.5|3764.5|3766.5|3765.5|3756|3755.5|55426
1606307400000|2020-11-25 12:30:00|3765|3765|3766|3765.5|3771|3770.5|3764.5|3764|46782
1606307700000|2020-11-25 12:35:00|3765.5|3765|3758.5|3757.5|3766|3765.5|3756|3755|40618
1606308000000|2020-11-25 12:40:00|3758|3757|3749|3748.5|3758|3757|3749|3748.5|25603
1606308300000|2020-11-25 12:45:00|3748.5|3748|3743|3742|3749|3748.5|3741|3740.5|54454
1606308600000|2020-11-25 12:50:00|3742.5|3742.5|3736|3735|3743|3742.5|3735.5|3735|49275
1606308900000|2020-11-25 12:55:00|3735.5|3735.5|3731.5|3730.5|3740|3739.5|3730.5|3730|175797
1606309200000|2020-11-25 13:00:00|3732|3731|3736|3735|3737.5|3736.5|3729.5|3728.5|87824
1606309500000|2020-11-25 13:05:00|3735.5|3735.5|3734.5|3733.5|3739.5|3738.5|3733|3732.5|47531
1606309800000|2020-11-25 13:10:00|3734|3733|3733.5|3733|3735|3734.5|3729.5|3728.5|52665
1606310100000|2020-11-25 13:15:00|3734|3733.5|3736.5|3735.5|3738.5|3737.5|3732.5|3731.5|81004
1606310400000|2020-11-25 13:20:00|3736|3736|3739.5|3739|3746.5|3745.5|3736|3735.5|29917
1606310700000|2020-11-25 13:25:00|3740|3739.5|3734.5|3733.5|3740.5|3740|3733.5|3733|40779
1606311000000|2020-11-25 13:30:00|3735|3734|3739|3738.5|3741.5|3741|3733|3732.5|39628
1606311300000|2020-11-25 13:35:00|3739.5|3739|3742.5|3742|3744|3743.5|3736|3735|52453
1606311600000|2020-11-25 13:40:00|3742|3741.5|3739|3738.5|3742|3741.5|3736|3735|52351
1606311900000|2020-11-25 13:45:00|3739.5|3739|3741.5|3741|3742|3741|3737|3736.5|30055
1606312200000|2020-11-25 13:50:00|3741|3740.5|3746|3745.5|3747.5|3747|3741|3740.5|69492
1606312500000|2020-11-25 13:55:00|3745.5|3745|3747|3746.5|3747.5|3747|3744.5|3744|29252
1606312800000|2020-11-25 14:00:00|3747.5|3747|3747|3746.5|3752|3751|3744.5|3743.5|112265
1606313100000|2020-11-25 14:05:00|3746.5|3746|3749.5|3748.5|3750.5|3750|3746|3745.5|20409
1606313400000|2020-11-25 14:10:00|3749|3749|3750.5|3750|3750.5|3750|3746.5|3746|155503
1606313700000|2020-11-25 14:15:00|3750|3749.5|3751.5|3751|3752|3751.5|3748.5|3748|50530
1606314000000|2020-11-25 14:20:00|3751|3750.5|3758|3757|3759.5|3759|3750|3749.5|63268
1606314300000|2020-11-25 14:25:00|3757.5|3757.5|3754|3753.5|3758|3757.5|3753.5|3753|83363
1606314600000|2020-11-25 14:30:00|3753.5|3753|3753.5|3752.5|3756.5|3755.5|3745|3744.5|158593
1606314900000|2020-11-25 14:35:00|3753|3753|3728|3727.5|3756|3755.5|3728|3727.5|125975
1606315200000|2020-11-25 14:40:00|3728.5|3728|3745.5|3744|3746.5|3746|3723|3722.5|122357
1606315500000|2020-11-25 14:45:00|3746|3744.5|3729|3728.5|3747|3746|3729|3728.5|165865
1606315800000|2020-11-25 14:50:00|3729.5|3729|3717.5|3717|3731|3730.5|3714.5|3714|123185
1606316100000|2020-11-25 14:55:00|3717|3716.5|3713.5|3713|3718.5|3718|3707.5|3706.5|232735
1606316400000|2020-11-25 15:00:00|3713|3712.5|3705.5|3705|3715|3714.5|3703|3702.5|90225
1606316700000|2020-11-25 15:05:00|3705|3704.5|3715.5|3715|3718.5|3718|3703.5|3702.5|112970
1606317000000|2020-11-25 15:10:00|3716|3715.5|3724|3723|3725|3724.5|3715.5|3715|73258
1606317300000|2020-11-25 15:15:00|3723.5|3723.5|3719|3718|3728.5|3728|3718.5|3718|113329
1606317600000|2020-11-25 15:20:00|3719.5|3718.5|3723|3722.5|3727|3726.5|3718.5|3718|104487
1606317900000|2020-11-25 15:25:00|3723.5|3722|3728.5|3727|3728.5|3728|3721|3720|63818
1606318200000|2020-11-25 15:30:00|3729|3728|3726.5|3726|3731|3730.5|3724.5|3724|69619
1606318500000|2020-11-25 15:35:00|3726|3725.5|3741|3740.5|3742.5|3742|3725|3724|189796
1606318800000|2020-11-25 15:40:00|3740.5|3740|3748|3747|3748|3747|3739|3738.5|101741
1606319100000|2020-11-25 15:45:00|3747.5|3746.5|3756|3755.5|3758|3757.5|3746.5|3746|213128
1606319400000|2020-11-25 15:50:00|3756.5|3756|3763.5|3763|3765|3764.5|3756|3755.5|75235
1606319700000|2020-11-25 15:55:00|3764|3763.5|3762|3761.5|3765.5|3765|3760|3759.5|73627
1606320000000|2020-11-25 16:00:00|3762.5|3761|3763|3762.5|3764.5|3764|3760|3759.5|67444
1606320300000|2020-11-25 16:05:00|3762.5|3762|3771.5|3771|3772.5|3772|3762.5|3762|134033
1606320600000|2020-11-25 16:10:00|3772|3771.5|3768|3767.5|3774|3773.5|3767|3766.5|102244
1606320900000|2020-11-25 16:15:00|3768.5|3768|3769.5|3769|3770|3769.5|3763.5|3763|135942
1606321200000|2020-11-25 16:20:00|3770|3769.5|3769|3768.5|3772.5|3772|3766.5|3766|132819
1606321500000|2020-11-25 16:25:00|3768.5|3768|3768.5|3767.5|3771|3770.5|3766.5|3766|121498
1606377600000|2020-11-26 08:00:00|3791.5|3722|3739.5|3737.5|3791.5|3761|3737.5|3722|90920
1606377900000|2020-11-26 08:05:00|3738.5|3737|3724|3722|3748.5|3746.5|3717.5|3715.5|105304
1606378200000|2020-11-26 08:10:00|3723.5|3722.5|3740.5|3739|3742|3740.5|3722|3721|46455
1606378500000|2020-11-26 08:15:00|3739.5|3738.5|3726.5|3725.5|3740.5|3738.5|3722.5|3722|87818
1606378800000|2020-11-26 08:20:00|3726|3725|3724.5|3723.5|3737|3736.5|3719.5|3719|102016
1606379100000|2020-11-26 08:25:00|3724|3723|3731.5|3730|3734|3733.5|3723|3722.5|75913
1606379400000|2020-11-26 08:30:00|3732|3730.5|3720|3719|3735.5|3735|3719.5|3718.5|83824
1606379700000|2020-11-26 08:35:00|3720.5|3719.5|3739|3738|3739.5|3738.5|3720.5|3719|125217
1606380000000|2020-11-26 08:40:00|3738.5|3737.5|3741.5|3740.5|3744.5|3744|3735.5|3734.5|71681
1606380300000|2020-11-26 08:45:00|3742|3741|3743.5|3743|3748.5|3748|3738.5|3737.5|83995
1606380600000|2020-11-26 08:50:00|3743|3742.5|3742.5|3742|3746|3745|3736.5|3736|58212
1606380900000|2020-11-26 08:55:00|3742|3741.5|3732|3731|3744|3743|3732|3731|39154
1606381200000|2020-11-26 09:00:00|3731.5|3731.5|3737|3736|3738|3737.5|3729|3728.5|48552
1606381500000|2020-11-26 09:05:00|3737.5|3736.5|3746|3745.5|3746|3745.5|3737.5|3736.5|84477
1606381800000|2020-11-26 09:10:00|3745.5|3745|3750.5|3750|3752.5|3752|3745|3744.5|74397
1606382100000|2020-11-26 09:15:00|3750|3749.5|3750|3749.5|3753|3752.5|3747.5|3747|65342
1606382400000|2020-11-26 09:20:00|3749.5|3749|3752.5|3752|3757|3756.5|3749|3748.5|48499
1606382700000|2020-11-26 09:25:00|3752|3751.5|3752.5|3751.5|3756.5|3756|3749.5|3749|53517
1606383000000|2020-11-26 09:30:00|3753|3752|3759.5|3759|3764.5|3764|3752|3751.5|68590
1606383300000|2020-11-26 09:35:00|3759|3758.5|3761|3760.5|3763.5|3763|3755.5|3755|32511
1606383600000|2020-11-26 09:40:00|3760.5|3760|3754.5|3754|3761.5|3761|3754|3753|27390
1606383900000|2020-11-26 09:45:00|3754|3753.5|3752|3751.5|3757.5|3756.5|3749|3748.5|107568
1606384200000|2020-11-26 09:50:00|3752.5|3752|3753.5|3753|3755.5|3755|3751.5|3751|37889
1606384500000|2020-11-26 09:55:00|3754|3753.5|3748|3747.5|3754|3753.5|3747.5|3747|47197
1606384800000|2020-11-26 10:00:00|3747.5|3747|3750|3749|3752.5|3752|3746.5|3745.5|47192
1606385100000|2020-11-26 10:05:00|3749.5|3749.5|3750|3749.5|3751|3750.5|3747.5|3747|43312
1606385400000|2020-11-26 10:10:00|3750.5|3750|3745.5|3745|3752.5|3752|3745|3744.5|35748
1606385700000|2020-11-26 10:15:00|3746|3744.5|3744.5|3743.5|3749|3748.5|3744|3743|40020
1606386000000|2020-11-26 10:20:00|3744|3744|3742.5|3742|3745|3744|3738.5|3738|58467
1606386300000|2020-11-26 10:25:00|3742|3741.5|3740|3739.5|3744.5|3744|3738.5|3738|78670
1606386600000|2020-11-26 10:30:00|3739.5|3739|3735|3734|3744.5|3744|3735|3734|70211
1606386900000|2020-11-26 10:35:00|3734.5|3734.5|3736.5|3736|3739.5|3739|3734|3733.5|64985
1606387200000|2020-11-26 10:40:00|3736|3735.5|3735.5|3735|3741|3740.5|3735|3734.5|64732
1606387500000|2020-11-26 10:45:00|3735|3734.5|3740.5|3739.5|3740.5|3740|3735|3734|49237
1606387800000|2020-11-26 10:50:00|3740|3739|3737|3736.5|3740.5|3739|3734.5|3734|49262
1606388100000|2020-11-26 10:55:00|3737.5|3737|3738.5|3738|3740.5|3740|3737.5|3737|21979
1606388400000|2020-11-26 11:00:00|3738|3737.5|3740.5|3740|3741|3740.5|3736.5|3736|25066
1606388700000|2020-11-26 11:05:00|3741|3740.5|3743.5|3743|3744.5|3744|3740.5|3740|30677
1606389000000|2020-11-26 11:10:00|3744|3743.5|3745|3744.5|3746|3745.5|3743.5|3743|20116
1606389300000|2020-11-26 11:15:00|3744.5|3744|3745.5|3745|3747.5|3747|3744|3743.5|12388
1606389600000|2020-11-26 11:20:00|3745|3744.5|3745|3744|3746|3745.5|3743.5|3743|16341
1606389900000|2020-11-26 11:25:00|3744.5|3744.5|3744.5|3744|3747.5|3747|3744.5|3744|25754
1606390200000|2020-11-26 11:30:00|3744|3743.5|3750|3749|3751|3750.5|3744|3743.5|32324
1606390500000|2020-11-26 11:35:00|3749.5|3749.5|3754.5|3754|3755|3754.5|3748|3747.5|24098
1606390800000|2020-11-26 11:40:00|3755|3754.5|3754|3753.5|3755|3754.5|3750.5|3750|32536
1606391100000|2020-11-26 11:45:00|3753.5|3753|3760|3759.5|3760|3759.5|3753|3752.5|24340
1606391400000|2020-11-26 11:50:00|3760.5|3760|3751.5|3751|3761|3760.5|3750.5|3750|39643
1606391700000|2020-11-26 11:55:00|3752|3751.5|3752|3751|3753.5|3753|3746.5|3746|21462
1606392000000|2020-11-26 12:00:00|3751.5|3751.5|3751|3750.5|3752|3751.5|3748.5|3747.5|49709
1606392300000|2020-11-26 12:05:00|3751.5|3751|3755|3754.5|3755.5|3755|3751|3750.5|21553
1606392600000|2020-11-26 12:10:00|3754.5|3754|3749.5|3749|3756|3755.5|3748.5|3748|21948
1606392900000|2020-11-26 12:15:00|3749|3748.5|3746.5|3746|3749|3748.5|3746|3745.5|14728
1606393200000|2020-11-26 12:20:00|3747|3746.5|3746|3745.5|3749|3748.5|3745|3744.5|40082
1606393500000|2020-11-26 12:25:00|3746.5|3746|3748|3747|3751|3750.5|3746|3745.5|40335
1606393800000|2020-11-26 12:30:00|3748.5|3747.5|3746.5|3746|3749.5|3748.5|3744.5|3744|21909
1606394100000|2020-11-26 12:35:00|3746|3745.5|3748.5|3748|3749|3748|3744|3743.5|19754
1606394400000|2020-11-26 12:40:00|3749|3748.5|3751.5|3751|3755.5|3755|3749|3748.5|49886
1606394700000|2020-11-26 12:45:00|3751|3750.5|3744.5|3744|3752.5|3752|3744.5|3744|28807
1606395000000|2020-11-26 12:50:00|3745|3744.5|3747.5|3747|3750.5|3750|3745|3744.5|61525
1606395300000|2020-11-26 12:55:00|3747|3746.5|3747|3746.5|3749.5|3749|3746.5|3746|20885
1606395600000|2020-11-26 13:00:00|3747.5|3747|3749.5|3749|3751.5|3751|3747|3746.5|19636
1606395900000|2020-11-26 13:05:00|3749|3748.5|3748|3747.5|3751|3750.5|3746|3745.5|21145
1606396200000|2020-11-26 13:10:00|3747.5|3747|3752|3751.5|3752.5|3752|3745|3744|24469
1606396500000|2020-11-26 13:15:00|3752.5|3751|3748|3747.5|3753|3752.5|3746.5|3745.5|27632
1606396800000|2020-11-26 13:20:00|3748.5|3748|3752.5|3752|3752.5|3752|3748|3747.5|22688
1606397100000|2020-11-26 13:25:00|3753|3752.5|3754|3753.5|3756|3755.5|3751.5|3750.5|38297
1606397400000|2020-11-26 13:30:00|3753.5|3753|3753.5|3753|3755|3754.5|3752.5|3751.5|33844
1606397700000|2020-11-26 13:35:00|3754|3753.5|3748|3747.5|3754|3753.5|3747.5|3747|37892
1606398000000|2020-11-26 13:40:00|3748.5|3748|3749|3748|3753.5|3753|3748|3747.5|99975
1606398300000|2020-11-26 13:45:00|3748.5|3748.5|3752|3751|3752|3751.5|3748|3747.5|75386
1606398600000|2020-11-26 13:50:00|3751.5|3750.5|3748|3747|3754|3753.5|3748|3747|38425
1606398900000|2020-11-26 13:55:00|3747.5|3747.5|3743.5|3743|3749|3748.5|3741.5|3741|46097
1606399200000|2020-11-26 14:00:00|3744|3743.5|3741|3740.5|3744|3743.5|3739.5|3739|34070
1606399500000|2020-11-26 14:05:00|3740.5|3740|3745|3744.5|3747|3746.5|3740|3739|35155
1606399800000|2020-11-26 14:10:00|3745.5|3745|3744|3743.5|3745.5|3745|3742.5|3742|52446
1606400100000|2020-11-26 14:15:00|3743.5|3743|3749.5|3749|3750.5|3750|3742.5|3742|84131
1606400400000|2020-11-26 14:20:00|3750|3749.5|3750.5|3750|3752.5|3752|3749.5|3749|31441
1606400700000|2020-11-26 14:25:00|3751|3750.5|3752.5|3752|3753|3752.5|3748|3747.5|40447
1606401000000|2020-11-26 14:30:00|3753|3752.5|3753.5|3753|3755|3754.5|3752|3751.5|34099
1606401300000|2020-11-26 14:35:00|3753|3752.5|3752|3751.5|3753.5|3753|3750|3749.5|47899
1606401600000|2020-11-26 14:40:00|3751.5|3751|3755.5|3755|3756|3755.5|3750.5|3750|32545
1606401900000|2020-11-26 14:45:00|3756|3755.5|3752.5|3752|3756|3755.5|3752|3751.5|22095
1606402200000|2020-11-26 14:50:00|3753|3752.5|3750.5|3750|3753.5|3753|3750|3749.5|42733
1606402500000|2020-11-26 14:55:00|3751|3749.5|3748|3747.5|3752.5|3752|3748|3747.5|26956
1606402800000|2020-11-26 15:00:00|3748.5|3748|3751.5|3750.5|3754.5|3754|3748.5|3747.5|34700
1606403100000|2020-11-26 15:05:00|3751|3751|3751|3750.5|3753.5|3753|3749|3748|31506
1606403400000|2020-11-26 15:10:00|3751.5|3751|3753.5|3753|3755|3754.5|3751|3750.5|32472
1606403700000|2020-11-26 15:15:00|3754|3753.5|3747.5|3747|3755.5|3755|3747.5|3747|35571
1606404000000|2020-11-26 15:20:00|3748|3747.5|3740|3739.5|3748|3747.5|3739.5|3739|51549
1606404300000|2020-11-26 15:25:00|3740.5|3740|3743|3742.5|3745.5|3744.5|3739.5|3739|56019
1606404600000|2020-11-26 15:30:00|3743.5|3743|3743.5|3743|3745.5|3745|3741|3740|38987
1606404900000|2020-11-26 15:35:00|3743|3742.5|3746.5|3746|3747|3746.5|3741.5|3740.5|50204
1606405200000|2020-11-26 15:40:00|3746|3745.5|3745.5|3745|3747.5|3747|3745.5|3745|46694
1606405500000|2020-11-26 15:45:00|3745|3744.5|3748|3747.5|3749|3748.5|3744.5|3744|53309
1606405800000|2020-11-26 15:50:00|3748.5|3748|3744.5|3744|3749|3748.5|3742.5|3742|84470
1606406100000|2020-11-26 15:55:00|3744|3743.5|3743|3742.5|3749|3748.5|3742|3741.5|67773
1606406400000|2020-11-26 16:00:00|3743.5|3743|3742|3741.5|3745.5|3744.5|3741.5|3741|40214
1606406700000|2020-11-26 16:05:00|3741.5|3741|3738.5|3738|3744|3743.5|3738.5|3738|70422
1606407000000|2020-11-26 16:10:00|3738|3737.5|3743.5|3743|3744|3743.5|3736|3735.5|52536
1606407300000|2020-11-26 16:15:00|3743|3742.5|3747.5|3747|3750.5|3750|3742.5|3742|94915
1606407600000|2020-11-26 16:20:00|3747|3746.5|3741.5|3741|3748|3747.5|3741.5|3741|54305
1606407900000|2020-11-26 16:25:00|3741|3740.5|3741|3740.5|3745|3744|3740|3739|53034
1606464000000|2020-11-27 08:00:00|3762.5|3687.5|3671|3666|3762.5|3714.5|3664.5|3636|180843
1606464300000|2020-11-27 08:05:00|3670.5|3666.5|3705|3703.5|3712|3710|3667.5|3663.5|194810
1606464600000|2020-11-27 08:10:00|3706.5|3704|3703|3702.5|3714|3712|3702.5|3701|97477
1606464900000|2020-11-27 08:15:00|3702.5|3702|3706.5|3705.5|3712|3711|3699|3698|85647
1606465200000|2020-11-27 08:20:00|3706|3706|3723|3722.5|3729|3728|3701.5|3701|116982
1606465500000|2020-11-27 08:25:00|3722.5|3722|3726.5|3725|3729|3728.5|3721|3720|68973
1606465800000|2020-11-27 08:30:00|3727|3725.5|3724.5|3723|3729|3728|3718.5|3717.5|54214
1606466100000|2020-11-27 08:35:00|3725|3724|3727|3726|3735.5|3735|3724.5|3724|38827
1606466400000|2020-11-27 08:40:00|3727.5|3726.5|3734|3733.5|3737|3736.5|3726.5|3725.5|40339
1606466700000|2020-11-27 08:45:00|3734.5|3734|3736.5|3736|3739|3738|3732|3731.5|43352
1606467000000|2020-11-27 08:50:00|3737|3735.5|3745|3744.5|3749|3748|3736.5|3735.5|62650
1606467300000|2020-11-27 08:55:00|3745.5|3745|3743|3742|3747|3746|3740|3739|48207
1606467600000|2020-11-27 09:00:00|3743.5|3742.5|3753|3752|3754|3753.5|3742|3741.5|48937
1606467900000|2020-11-27 09:05:00|3752.5|3751.5|3743.5|3742.5|3753.5|3753|3742.5|3741.5|25773
1606468200000|2020-11-27 09:10:00|3744|3743|3743|3741.5|3747.5|3747|3739.5|3738.5|50908
1606468500000|2020-11-27 09:15:00|3742.5|3741|3743|3742|3743.5|3743|3738.5|3738|18826
1606468800000|2020-11-27 09:20:00|3742.5|3741.5|3748.5|3748|3751|3750|3740.5|3740|32330
1606469100000|2020-11-27 09:25:00|3749|3747.5|3755|3754|3755|3754|3748|3747.5|51153
1606469400000|2020-11-27 09:30:00|3754.5|3754.5|3753|3752|3756.5|3756|3751.5|3750.5|66754
1606469700000|2020-11-27 09:35:00|3753.5|3752.5|3747|3745.5|3756|3755.5|3746.5|3745.5|38990
1606470000000|2020-11-27 09:40:00|3746.5|3746|3749|3748.5|3750.5|3750|3745|3744.5|40346
1606470300000|2020-11-27 09:45:00|3748.5|3748|3750.5|3749.5|3754.5|3754|3745.5|3745|30151
1606470600000|2020-11-27 09:50:00|3750|3749|3751|3750.5|3752.5|3751.5|3747.5|3747|40817
1606470900000|2020-11-27 09:55:00|3750.5|3750|3750.5|3750|3751|3750.5|3748|3747.5|29261
1606471200000|2020-11-27 10:00:00|3750|3749.5|3752|3751|3752|3751.5|3749|3748|27796
1606471500000|2020-11-27 10:05:00|3751.5|3751.5|3745.5|3745|3751.5|3751.5|3744.5|3744|27276
1606471800000|2020-11-27 10:10:00|3746|3745.5|3764|3763|3765.5|3764.5|3745.5|3745|71347
1606472100000|2020-11-27 10:15:00|3763.5|3762.5|3767|3766|3767.5|3766.5|3759|3758|50872
1606472400000|2020-11-27 10:20:00|3766.5|3766.5|3774.5|3773.5|3774.5|3774|3765|3764.5|57359
1606472700000|2020-11-27 10:25:00|3775|3774|3774.5|3773.5|3778|3777|3773|3772|56085
1606473000000|2020-11-27 10:30:00|3775|3774|3774.5|3773.5|3777|3776.5|3773|3772.5|26338
1606473300000|2020-11-27 10:35:00|3774|3773|3775|3774|3776|3775.5|3771|3770|20798
1606473600000|2020-11-27 10:40:00|3774.5|3774.5|3779|3778.5|3779|3778.5|3774.5|3774|33461
1606473900000|2020-11-27 10:45:00|3779.5|3779|3780|3779.5|3782.5|3782|3776|3775.5|61061
1606474200000|2020-11-27 10:50:00|3779.5|3779|3781|3780|3781|3780.5|3776|3775|102599
1606474500000|2020-11-27 10:55:00|3780.5|3779.5|3787|3786.5|3788|3787|3779|3778|119470
1606474800000|2020-11-27 11:00:00|3787.5|3786|3781|3780.5|3787.5|3787|3781|3780|52477
1606475100000|2020-11-27 11:05:00|3780.5|3780|3776.5|3775.5|3783.5|3782.5|3775.5|3775|52518
1606475400000|2020-11-27 11:10:00|3777|3776|3776.5|3776|3782|3781.5|3776|3775.5|21471
1606475700000|2020-11-27 11:15:00|3777|3776.5|3779|3778.5|3780|3779|3776.5|3775.5|42037
1606476000000|2020-11-27 11:20:00|3778.5|3778|3782.5|3781.5|3782.5|3781.5|3774.5|3774|25399
1606476300000|2020-11-27 11:25:00|3782|3782|3786|3785|3787.5|3787|3781.5|3781|38368
1606476600000|2020-11-27 11:30:00|3785.5|3784.5|3782.5|3781.5|3786|3785|3781|3780.5|29252
1606476900000|2020-11-27 11:35:00|3782|3782|3779|3778|3783.5|3782.5|3777|3776.5|31099
1606477200000|2020-11-27 11:40:00|3778.5|3778.5|3779|3778.5|3781.5|3781|3777.5|3777|21516
1606477500000|2020-11-27 11:45:00|3779.5|3779|3780.5|3779.5|3784|3783|3779.5|3779|15749
1606477800000|2020-11-27 11:50:00|3781|3780|3772.5|3772|3783|3782.5|3772.5|3772|43340
1606478100000|2020-11-27 11:55:00|3773|3772.5|3774|3773.5|3775|3774|3771.5|3770.5|31228
1606478400000|2020-11-27 12:00:00|3773.5|3773|3772|3771|3773.5|3773|3768|3767.5|30875
1606478700000|2020-11-27 12:05:00|3772.5|3771.5|3771|3770.5|3773.5|3772.5|3769|3768.5|14727
1606479000000|2020-11-27 12:10:00|3771.5|3771|3773|3772|3773.5|3772.5|3770.5|3770|25130
1606479300000|2020-11-27 12:15:00|3772.5|3771.5|3772|3771.5|3773|3772|3769|3768|25958
1606479600000|2020-11-27 12:20:00|3772.5|3772|3769|3768|3772.5|3772|3767|3766|22610
1606479900000|2020-11-27 12:25:00|3768.5|3768.5|3769.5|3768.5|3770.5|3770|3768|3767.5|16096
1606480200000|2020-11-27 12:30:00|3769|3769|3774.5|3774|3774.5|3774|3769|3768.5|463378
1606480500000|2020-11-27 12:35:00|3774|3773.5|3771.5|3771|3774|3773.5|3770.5|3770|27544
1606480800000|2020-11-27 12:40:00|3772.5|3771.5|3774.5|3774|3775|3774.5|3771.5|3771|22941
1606481100000|2020-11-27 12:45:00|3775|3774.5|3777.5|3777|3780|3779.5|3773|3772.5|26463
1606481400000|2020-11-27 12:50:00|3778|3777.5|3775|3774.5|3779.5|3779|3774.5|3774|22896
1606481700000|2020-11-27 12:55:00|3775.5|3775|3775|3774.5|3777|3776.5|3771.5|3770.5|35287
1606482000000|2020-11-27 13:00:00|3775.5|3775|3777|3776.5|3777.5|3777|3773|3772.5|35207
1606482300000|2020-11-27 13:05:00|3776.5|3776|3778.5|3778|3780.5|3780|3775|3774.5|51742
1606482600000|2020-11-27 13:10:00|3778|3777.5|3778.5|3778|3781|3780.5|3777.5|3777|26569
1606482900000|2020-11-27 13:15:00|3778|3777.5|3780|3779.5|3780|3779.5|3778|3777.5|20284
1606483200000|2020-11-27 13:20:00|3780.5|3780|3777|3776.5|3780.5|3780|3775.5|3775|46373
1606483500000|2020-11-27 13:25:00|3777.5|3777|3773.5|3773|3778.5|3778|3772.5|3772|23875
1606483800000|2020-11-27 13:30:00|3773|3772.5|3773.5|3773|3777.5|3777|3772|3771|23059
1606484100000|2020-11-27 13:35:00|3774|3773.5|3766.5|3766|3774.5|3774|3765.5|3764.5|42431
1606484400000|2020-11-27 13:40:00|3766|3765.5|3768|3767|3769.5|3768.5|3766|3765.5|34600
1606484700000|2020-11-27 13:45:00|3767.5|3767.5|3764|3763.5|3768|3767.5|3760|3759.5|77693
1606485000000|2020-11-27 13:50:00|3764.5|3764|3768.5|3768|3769|3768|3763|3762.5|35936
1606485300000|2020-11-27 13:55:00|3769|3768.5|3769|3768.5|3773|3772|3769|3768.5|37550
1606485600000|2020-11-27 14:00:00|3769.5|3769|3771|3770|3772.5|3772|3767.5|3767|24890
1606485900000|2020-11-27 14:05:00|3770.5|3770.5|3769|3768.5|3771.5|3771|3768|3767.5|27580
1606486200000|2020-11-27 14:10:00|3769.5|3769|3765.5|3764.5|3771|3770.5|3765.5|3764.5|31965
1606486500000|2020-11-27 14:15:00|3765|3765|3761.5|3761|3765.5|3765|3759.5|3759|35359
1606486800000|2020-11-27 14:20:00|3762|3761.5|3762|3761.5|3764.5|3764|3761.5|3761|24393
1606487100000|2020-11-27 14:25:00|3762.5|3762|3762.5|3762|3768.5|3768|3762.5|3762|37672
1606487400000|2020-11-27 14:30:00|3762|3761.5|3771|3770|3772|3771.5|3759|3758.5|94486
1606487700000|2020-11-27 14:35:00|3771.5|3770.5|3784|3783|3785|3784.5|3770.5|3770|86762
1606488000000|2020-11-27 14:40:00|3783.5|3783.5|3773|3772|3784|3783.5|3769.5|3769|73576
1606488300000|2020-11-27 14:45:00|3773.5|3772.5|3773.5|3773|3779.5|3778.5|3768.5|3767.5|97652
1606488600000|2020-11-27 14:50:00|3774|3772.5|3774.5|3773.5|3780|3779|3771.5|3771|86918
1606488900000|2020-11-27 14:55:00|3774|3774|3769.5|3769|3775|3774.5|3768.5|3768|55407
1606489200000|2020-11-27 15:00:00|3769|3768.5|3771.5|3771|3773|3772.5|3765.5|3765|62622
1606489500000|2020-11-27 15:05:00|3771|3770.5|3774|3773.5|3776.5|3776|3766.5|3766|61010
1606489800000|2020-11-27 15:10:00|3773.5|3773|3772.5|3772|3778|3777.5|3771|3770.5|57716
1606490100000|2020-11-27 15:15:00|3772|3771.5|3763.5|3763|3772.5|3772|3761|3760|59472
1606490400000|2020-11-27 15:20:00|3763|3762.5|3763.5|3762.5|3765|3764.5|3758|3757.5|65753
1606490700000|2020-11-27 15:25:00|3763|3763|3760.5|3760|3765|3764.5|3759|3758.5|61170
1606491000000|2020-11-27 15:30:00|3761|3760.5|3757|3756|3761|3760.5|3755.5|3755|50445
1606491300000|2020-11-27 15:35:00|3756.5|3755.5|3759|3758.5|3763|3762.5|3756|3755.5|50833
1606491600000|2020-11-27 15:40:00|3759.5|3759|3758.5|3758|3760.5|3760|3756|3755.5|70531
1606491900000|2020-11-27 15:45:00|3758|3757.5|3761|3760.5|3761.5|3761|3754.5|3754|46792
1606492200000|2020-11-27 15:50:00|3761.5|3761|3759.5|3759|3762.5|3762|3759|3758|47443
1606492500000|2020-11-27 15:55:00|3760|3759.5|3761.5|3761|3766|3765.5|3759.5|3759|66000
1606492800000|2020-11-27 16:00:00|3761|3760.5|3762|3761.5|3766|3765.5|3760.5|3760|61226
1606493100000|2020-11-27 16:05:00|3762.5|3762|3759.5|3759|3765|3764|3757.5|3757|59621
1606493400000|2020-11-27 16:10:00|3760|3759.5|3763.5|3763|3765|3764.5|3758|3757.5|111042
1606493700000|2020-11-27 16:15:00|3763|3762.5|3781.5|3781|3782|3781|3763|3762.5|162010
1606494000000|2020-11-27 16:20:00|3781|3780.5|3786|3785.5|3789|3788.5|3780.5|3780|132330
1606494300000|2020-11-27 16:25:00|3785.5|3785|3786.5|3785|3790|3789.5|3781|3780.5|129562
1606723200000|2020-11-30 08:00:00|3808.5|3715.5|3676|3672.5|3808.5|3725.5|3671|3668.5|236443
1606723500000|2020-11-30 08:05:00|3675.5|3672|3669.5|3668|3685.5|3683|3666.5|3663.5|155373
1606723800000|2020-11-30 08:10:00|3669|3668.5|3676|3674.5|3677|3676|3663.5|3663|131405
1606724100000|2020-11-30 08:15:00|3676.5|3675|3669|3668.5|3687.5|3686.5|3664|3663.5|247692
1606724400000|2020-11-30 08:20:00|3669.5|3669|3703.5|3702|3705|3704|3669|3668|135884
1606724700000|2020-11-30 08:25:00|3704|3702.5|3705|3704.5|3706|3705|3697.5|3696|106403
1606725000000|2020-11-30 08:30:00|3704.5|3704|3697.5|3697|3704.5|3704|3691.5|3691|100274
1606725300000|2020-11-30 08:35:00|3697|3696.5|3703.5|3702.5|3706|3705|3696.5|3696|112610
1606725600000|2020-11-30 08:40:00|3704|3703|3697|3696|3704.5|3704|3696.5|3695.5|92398
1606725900000|2020-11-30 08:45:00|3697.5|3696.5|3694.5|3694|3702.5|3702|3693.5|3693|66921
1606726200000|2020-11-30 08:50:00|3695|3694.5|3697|3696|3702.5|3702|3693.5|3693|88069
1606726500000|2020-11-30 08:55:00|3696.5|3696.5|3691|3690|3696.5|3696.5|3690.5|3690|67012
1606726800000|2020-11-30 09:00:00|3690.5|3689.5|3693|3692.5|3694|3693.5|3686.5|3685.5|169992
1606727100000|2020-11-30 09:05:00|3692.5|3692|3701|3700.5|3705.5|3705|3689|3688|108081
1606727400000|2020-11-30 09:10:00|3700.5|3700|3703|3702|3707.5|3707|3700.5|3700|61135
1606727700000|2020-11-30 09:15:00|3702.5|3701.5|3699|3698.5|3702.5|3702|3697|3696|75768
1606728000000|2020-11-30 09:20:00|3699.5|3699|3696.5|3696|3700.5|3699.5|3693.5|3693|67760
1606728300000|2020-11-30 09:25:00|3697|3696.5|3695|3694.5|3698|3697.5|3693.5|3693|51242
1606728600000|2020-11-30 09:30:00|3694.5|3694|3695|3694.5|3697|3696|3691.5|3691|88495
1606728900000|2020-11-30 09:35:00|3694.5|3694|3696.5|3695.5|3697|3696.5|3690.5|3690|51524
1606729200000|2020-11-30 09:40:00|3696|3696|3694|3693|3699|3698.5|3693.5|3693|76249
1606729500000|2020-11-30 09:45:00|3693.5|3693.5|3694|3693.5|3696|3695.5|3692.5|3692|44905
1606729800000|2020-11-30 09:50:00|3693.5|3693|3698|3697.5|3698|3697.5|3693.5|3693|29291
1606730100000|2020-11-30 09:55:00|3698.5|3698|3702.5|3702|3702.5|3702|3696.5|3696|45648
1606730400000|2020-11-30 10:00:00|3703|3702.5|3704|3703.5|3705|3704.5|3700.5|3700|31813
1606730700000|2020-11-30 10:05:00|3703.5|3703|3703|3702.5|3704|3703.5|3699.5|3699|41951
1606731000000|2020-11-30 10:10:00|3702.5|3702|3703|3702.5|3705|3704.5|3698|3697.5|46299
1606731300000|2020-11-30 10:15:00|3702.5|3702|3707.5|3707|3708.5|3708|3702|3701.5|64331
1606731600000|2020-11-30 10:20:00|3708|3707.5|3710.5|3710|3711|3710.5|3707.5|3707|47477
1606731900000|2020-11-30 10:25:00|3710|3709.5|3718|3717.5|3719|3718.5|3709|3708.5|64101
1606732200000|2020-11-30 10:30:00|3718.5|3718|3724|3723.5|3725|3724.5|3718.5|3718|83115
1606732500000|2020-11-30 10:35:00|3724.5|3724|3727|3726|3728.5|3728|3721|3720.5|61840
1606732800000|2020-11-30 10:40:00|3726.5|3726.5|3725.5|3725|3729.5|3729|3724.5|3724|63623
1606733100000|2020-11-30 10:45:00|3726|3725.5|3718.5|3718|3726.5|3726|3717|3716.5|45396
1606733400000|2020-11-30 10:50:00|3718|3717.5|3721|3720.5|3722|3721.5|3717.5|3716.5|110550
1606733700000|2020-11-30 10:55:00|3721.5|3721|3714|3713.5|3722|3721.5|3713|3712.5|99051
1606734000000|2020-11-30 11:00:00|3713.5|3713|3706|3705.5|3713.5|3713|3705.5|3705|89285
1606734300000|2020-11-30 11:05:00|3706.5|3706|3707.5|3707|3709|3708.5|3706|3705.5|41079
1606734600000|2020-11-30 11:10:00|3708|3707.5|3716.5|3715.5|3717.5|3717|3706.5|3706|83230
1606734900000|2020-11-30 11:15:00|3716|3715|3712|3711.5|3718.5|3718|3712|3711.5|24283
1606735200000|2020-11-30 11:20:00|3711.5|3711|3712.5|3712|3714.5|3714|3710.5|3710|35349
1606735500000|2020-11-30 11:25:00|3713|3712.5|3709.5|3708.5|3713.5|3713|3709|3708|32782
1606735800000|2020-11-30 11:30:00|3709|3709|3699|3698.5|3709.5|3709|3698|3697.5|70192
1606736100000|2020-11-30 11:35:00|3698.5|3698|3702.5|3702|3702.5|3702|3697|3696.5|45217
1606736400000|2020-11-30 11:40:00|3702|3701.5|3704|3703.5|3708.5|3708|3702|3701.5|39728
1606736700000|2020-11-30 11:45:00|3704.5|3704|3700.5|3699.5|3707|3706|3699.5|3699|30972
1606737000000|2020-11-30 11:50:00|3701|3700|3701|3700.5|3706|3705.5|3700.5|3700|37614
1606737300000|2020-11-30 11:55:00|3701.5|3701|3701.5|3701|3703|3702.5|3699|3698.5|49768
1606737600000|2020-11-30 12:00:00|3701|3700.5|3702|3701.5|3705.5|3705|3700|3699.5|45831
1606737900000|2020-11-30 12:05:00|3702.5|3702|3706.5|3706|3709|3708.5|3702|3701.5|101095
1606738200000|2020-11-30 12:10:00|3707|3706.5|3710.5|3710|3713|3712.5|3707|3706.5|33032
1606738500000|2020-11-30 12:15:00|3710|3709.5|3709|3708.5|3711|3710.5|3706|3705|39809
1606738800000|2020-11-30 12:20:00|3709.5|3708|3709|3708.5|3710|3709.5|3706|3705.5|28911
1606739100000|2020-11-30 12:25:00|3709.5|3709|3704.5|3704|3710.5|3710|3704.5|3704|35137
1606739400000|2020-11-30 12:30:00|3705|3704.5|3711|3710.5|3711.5|3711|3704.5|3704|42231
1606739700000|2020-11-30 12:35:00|3711.5|3711|3711|3710|3712|3711.5|3707.5|3707|27081
1606740000000|2020-11-30 12:40:00|3711.5|3710.5|3712|3711.5|3714.5|3714|3710|3709.5|27873
1606740300000|2020-11-30 12:45:00|3712.5|3712|3706|3705.5|3713|3712.5|3705.5|3705|18341
1606740600000|2020-11-30 12:50:00|3705.5|3705|3702.5|3702|3709|3708.5|3701.5|3701|21646
1606740900000|2020-11-30 12:55:00|3703|3702.5|3700.5|3700|3703.5|3703|3700.5|3700|36014
1606741200000|2020-11-30 13:00:00|3700|3699.5|3707|3706.5|3707.5|3707|3699.5|3699|31182
1606741500000|2020-11-30 13:05:00|3706.5|3706|3707.5|3707|3709.5|3709|3706|3705.5|15732
1606741800000|2020-11-30 13:10:00|3707|3706.5|3706.5|3706|3710.5|3710|3706.5|3706|28848
1606742100000|2020-11-30 13:15:00|3707|3706.5|3705.5|3705|3708.5|3708|3703|3702.5|26703
1606742400000|2020-11-30 13:20:00|3706|3705.5|3705|3704.5|3708|3707.5|3703.5|3703|29207
1606742700000|2020-11-30 13:25:00|3705.5|3705|3704|3703.5|3705.5|3705|3703.5|3702.5|19013
1606743000000|2020-11-30 13:30:00|3703.5|3703|3703.5|3703|3706.5|3705.5|3702|3701.5|34535
1606743300000|2020-11-30 13:35:00|3704|3703.5|3704|3703.5|3707.5|3707|3701.5|3701|64706
1606743600000|2020-11-30 13:40:00|3704.5|3704|3710|3709.5|3710|3709.5|3703|3702.5|70618
1606743900000|2020-11-30 13:45:00|3710.5|3710|3709|3708.5|3711|3710.5|3707.5|3706.5|24838
1606744200000|2020-11-30 13:50:00|3709.5|3709|3717.5|3717|3717.5|3717|3709.5|3709|102046
1606744500000|2020-11-30 13:55:00|3718|3717.5|3715.5|3714.5|3720|3719.5|3714.5|3714|61382
1606744800000|2020-11-30 14:00:00|3715|3714|3719|3718.5|3719.5|3719|3712.5|3712|106412
1606745100000|2020-11-30 14:05:00|3718.5|3718|3717.5|3717|3720.5|3720|3716.5|3716|65272
1606745400000|2020-11-30 14:10:00|3717|3716.5|3717|3716.5|3718|3717.5|3715.5|3715|36901
1606745700000|2020-11-30 14:15:00|3717.5|3717|3724.5|3724|3727|3726.5|3715.5|3715|74043
1606746000000|2020-11-30 14:20:00|3725|3724.5|3732|3731|3732.5|3732|3725|3724.5|43023
1606746300000|2020-11-30 14:25:00|3731.5|3730.5|3724|3723.5|3732|3731.5|3724|3723.5|89954
1606746600000|2020-11-30 14:30:00|3723.5|3723|3715.5|3715|3723.5|3723|3711|3710.5|161336
1606746900000|2020-11-30 14:35:00|3715|3714.5|3711|3710|3716|3715.5|3710|3709.5|84369
1606747200000|2020-11-30 14:40:00|3710.5|3709.5|3722.5|3721.5|3723|3722.5|3708.5|3708|71207
1606747500000|2020-11-30 14:45:00|3723|3722|3720.5|3719.5|3724.5|3724|3717.5|3716.5|90316
1606747800000|2020-11-30 14:50:00|3720|3720|3724|3723|3724|3723|3716|3715|87246
1606748100000|2020-11-30 14:55:00|3723.5|3723.5|3718.5|3717.5|3724|3723.5|3712.5|3712|63794
1606748400000|2020-11-30 15:00:00|3719|3718|3730.5|3729.5|3734|3733.5|3719|3718|172574
1606748700000|2020-11-30 15:05:00|3730|3730|3722.5|3721.5|3736|3735|3719|3718|89432
1606749000000|2020-11-30 15:10:00|3722|3721|3711|3710|3726|3725|3710|3709.5|83824
1606749300000|2020-11-30 15:15:00|3710.5|3710.5|3702|3701.5|3712.5|3712|3701.5|3700.5|118418
1606749600000|2020-11-30 15:20:00|3702.5|3702|3702.5|3702|3706.5|3706|3701|3700|113970
1606749900000|2020-11-30 15:25:00|3702|3701.5|3692.5|3691.5|3703|3702.5|3691|3690.5|105671
1606750200000|2020-11-30 15:30:00|3693|3692|3687.5|3686.5|3696.5|3696|3687|3686.5|195924
1606750500000|2020-11-30 15:35:00|3687|3687|3677|3676|3687.5|3687|3676.5|3676|160956
1606750800000|2020-11-30 15:40:00|3676.5|3675.5|3672.5|3672|3677.5|3677|3672|3671|170147
1606751100000|2020-11-30 15:45:00|3672|3671.5|3677.5|3676.5|3683|3682.5|3671.5|3671|434293
1606751400000|2020-11-30 15:50:00|3677|3677|3679.5|3678.5|3684.5|3684|3676|3675.5|158887
1606751700000|2020-11-30 15:55:00|3679|3679|3661.5|3661|3685.5|3685|3660.5|3660|590541
1606752000000|2020-11-30 16:00:00|3662|3660.5|3656|3655|3665.5|3664.5|3634.5|3633.5|788361
1606752300000|2020-11-30 16:05:00|3656.5|3655.5|3671|3670.5|3671.5|3670.5|3655.5|3655|208618
1606752600000|2020-11-30 16:10:00|3670.5|3670|3669|3668|3674.5|3673.5|3668.5|3668|157738
1606752900000|2020-11-30 16:15:00|3668.5|3667.5|3643|3642.5|3670|3669.5|3642.5|3642|194818
1606753200000|2020-11-30 16:20:00|3643.5|3642|3638|3636.5|3648.5|3648|3637.5|3636.5|244446
1606753500000|2020-11-30 16:25:00|3637.5|3637|3620.5|3618|3638|3637.5|3616|3615|383670
1606809600000|2020-12-01 08:00:00|3527|3521|3588.5|3584|3589|3584.5|3523.5|3521|529051
1606809900000|2020-12-01 08:05:00|3587|3585|3604.5|3602.5|3609|3607.5|3583.5|3581|250487
1606810200000|2020-12-01 08:10:00|3604|3602|3574|3573|3610.5|3608|3572.5|3571.5|202570
1606810500000|2020-12-01 08:15:00|3574.5|3572.5|3609.5|3608.5|3611.5|3610.5|3567.5|3566.5|239766
1606810800000|2020-12-01 08:20:00|3610|3609|3620.5|3620|3622|3621.5|3605|3604|176955
1606811100000|2020-12-01 08:25:00|3621|3619.5|3638.5|3637.5|3644|3643|3618|3617|203141
1606811400000|2020-12-01 08:30:00|3638|3637|3643|3642|3647|3646.5|3630.5|3629|159229
1606811700000|2020-12-01 08:35:00|3642|3641.5|3646|3645.5|3646|3645.5|3635|3634|89163
1606812000000|2020-12-01 08:40:00|3646.5|3646|3651|3650.5|3654|3653|3643.5|3642.5|85214
1606812300000|2020-12-01 08:45:00|3650.5|3650|3648.5|3648|3651.5|3651|3642.5|3642|99046
1606812600000|2020-12-01 08:50:00|3648|3647.5|3661|3659.5|3667.5|3667|3646.5|3645.5|107347
1606812900000|2020-12-01 08:55:00|3661.5|3660|3659.5|3658.5|3664|3663|3656|3655|67958
1606813200000|2020-12-01 09:00:00|3660|3659|3666|3665|3668.5|3668|3659.5|3659|62766
1606813500000|2020-12-01 09:05:00|3666.5|3665.5|3667|3666|3668.5|3667.5|3656|3655|68678
1606813800000|2020-12-01 09:10:00|3667.5|3666.5|3661.5|3660.5|3672.5|3672|3659.5|3658.5|59550
1606814100000|2020-12-01 09:15:00|3662|3661|3662|3661|3664.5|3664|3659.5|3659|42161
1606814400000|2020-12-01 09:20:00|3661.5|3661.5|3660|3659|3666|3665.5|3659.5|3659|33344
1606814700000|2020-12-01 09:25:00|3659.5|3658.5|3674|3672.5|3675.5|3674.5|3658.5|3658|73136
1606815000000|2020-12-01 09:30:00|3673.5|3673|3664|3663|3673.5|3673|3661|3660.5|61672
1606815300000|2020-12-01 09:35:00|3664.5|3663.5|3666|3665|3668|3667|3661.5|3661|41505
1606815600000|2020-12-01 09:40:00|3665.5|3664.5|3661.5|3660.5|3666.5|3666|3660.5|3660|41427
1606815900000|2020-12-01 09:45:00|3661|3660|3659|3658.5|3664|3663.5|3658.5|3658|33714
1606816200000|2020-12-01 09:50:00|3659.5|3659|3658.5|3658|3661.5|3660.5|3655.5|3655|512136
1606816500000|2020-12-01 09:55:00|3658|3657.5|3659|3658|3662|3661|3655.5|3655|42010
1606816800000|2020-12-01 10:00:00|3658.5|3657.5|3666|3665.5|3666|3665.5|3657|3656.5|25372
1606817100000|2020-12-01 10:05:00|3665.5|3665|3674|3673.5|3674|3673.5|3664.5|3664|35058
1606817400000|2020-12-01 10:10:00|3674.5|3673|3668.5|3668|3674.5|3673.5|3667.5|3667|35584
1606817700000|2020-12-01 10:15:00|3669|3668.5|3676|3675.5|3678|3677.5|3668|3667.5|51380
1606818000000|2020-12-01 10:20:00|3675.5|3675|3676|3675|3683|3682.5|3675.5|3675|56279
1606818300000|2020-12-01 10:25:00|3676.5|3675.5|3671.5|3671|3676.5|3675.5|3671|3670.5|18437
1606818600000|2020-12-01 10:30:00|3671|3670.5|3664|3663.5|3673|3672.5|3663.5|3662.5|33276
1606818900000|2020-12-01 10:35:00|3664.5|3664|3652.5|3652|3666.5|3666|3652.5|3652|43716
1606819200000|2020-12-01 10:40:00|3652|3651.5|3659|3658.5|3661.5|3661|3648.5|3648|43142
1606819500000|2020-12-01 10:45:00|3658.5|3658|3671|3670|3671.5|3671|3658|3657.5|47332
1606819800000|2020-12-01 10:50:00|3671.5|3670.5|3672|3671.5|3675|3674|3671|3670|36030
1606820100000|2020-12-01 10:55:00|3672.5|3672|3678.5|3678|3679.5|3678.5|3669|3668|52803
1606820400000|2020-12-01 11:00:00|3678|3677.5|3677|3676.5|3679|3678.5|3673.5|3673|40905
1606820700000|2020-12-01 11:05:00|3676.5|3676|3673.5|3673|3679|3678.5|3673|3672.5|43958
1606821000000|2020-12-01 11:10:00|3674|3673.5|3673|3672.5|3675.5|3674.5|3670|3669.5|36160
1606821300000|2020-12-01 11:15:00|3672.5|3672|3680|3679.5|3680|3679.5|3672.5|3672|33585
1606821600000|2020-12-01 11:20:00|3679.5|3679|3681.5|3681|3684.5|3683.5|3679.5|3679|33031
1606821900000|2020-12-01 11:25:00|3681|3680.5|3680.5|3679.5|3687|3686.5|3680|3679.5|25165
1606822200000|2020-12-01 11:30:00|3680|3680|3680.5|3680|3683|3682|3679|3678.5|38627
1606822500000|2020-12-01 11:35:00|3681|3680.5|3682|3681.5|3684.5|3684|3680.5|3680|27720
1606822800000|2020-12-01 11:40:00|3682.5|3681|3689.5|3689|3690|3689.5|3681.5|3681|33244
1606823100000|2020-12-01 11:45:00|3690|3689.5|3681.5|3681|3690|3689.5|3680.5|3680|46706
1606823400000|2020-12-01 11:50:00|3681|3680.5|3680|3679.5|3682.5|3681.5|3678.5|3678|69283
1606823700000|2020-12-01 11:55:00|3680.5|3680|3680.5|3679.5|3682|3681.5|3679.5|3679|68206
1606824000000|2020-12-01 12:00:00|3680|3679|3682.5|3682|3682.5|3682|3679|3678.5|66729
1606824300000|2020-12-01 12:05:00|3683|3682.5|3681|3680.5|3686|3685.5|3679.5|3679|55052
1606824600000|2020-12-01 12:10:00|3681.5|3681|3684|3683.5|3685|3684|3681|3680.5|31437
1606824900000|2020-12-01 12:15:00|3683.5|3683|3678|3677.5|3684|3683.5|3677.5|3677|23341
1606825200000|2020-12-01 12:20:00|3677.5|3677|3681.5|3681|3683|3682|3677|3676.5|27201
1606825500000|2020-12-01 12:25:00|3682|3681.5|3678|3677.5|3688|3687|3677.5|3677|37992
1606825800000|2020-12-01 12:30:00|3678.5|3677|3679.5|3679|3682|3681.5|3678|3677|27570
1606826100000|2020-12-01 12:35:00|3680|3679.5|3681.5|3681|3683|3682|3676.5|3676|49102
1606826400000|2020-12-01 12:40:00|3681|3680.5|3681|3680.5|3686|3685.5|3680.5|3680|31646
1606826700000|2020-12-01 12:45:00|3681.5|3681|3682|3681|3684.5|3684|3680.5|3680|35054
1606827000000|2020-12-01 12:50:00|3681.5|3680.5|3670.5|3670|3682|3681|3670|3669.5|109109
1606827300000|2020-12-01 12:55:00|3671|3670.5|3672.5|3672|3673.5|3672.5|3669.5|3668.5|44505
1606827600000|2020-12-01 13:00:00|3673|3672.5|3669.5|3669|3675|3674.5|3668|3667.5|45004
1606827900000|2020-12-01 13:05:00|3670|3669.5|3665|3664.5|3670|3669.5|3662.5|3662|31439
1606828200000|2020-12-01 13:10:00|3664.5|3664|3667|3666.5|3667.5|3667|3662.5|3662|34496
1606828500000|2020-12-01 13:15:00|3666.5|3666|3661|3660.5|3667|3666.5|3659.5|3659|37904
1606828800000|2020-12-01 13:20:00|3660.5|3660|3655|3654.5|3661|3660.5|3654.5|3654|28315
1606829100000|2020-12-01 13:25:00|3654.5|3654|3655|3654.5|3656|3655|3650.5|3650|35070
1606829400000|2020-12-01 13:30:00|3655.5|3655|3649|3648.5|3655.5|3655|3642.5|3641.5|65878
1606829700000|2020-12-01 13:35:00|3649.5|3649|3654.5|3654|3657|3656|3649.5|3648.5|29576
1606830000000|2020-12-01 13:40:00|3655|3654.5|3651.5|3651|3657|3656.5|3649.5|3649|30095
1606830300000|2020-12-01 13:45:00|3652|3651.5|3653|3652.5|3655|3654.5|3651|3650|22009
1606830600000|2020-12-01 13:50:00|3652.5|3652|3662.5|3662|3663|3662|3652|3651.5|26459
1606830900000|2020-12-01 13:55:00|3663|3662.5|3662.5|3662|3665|3664|3660.5|3660|21432
1606831200000|2020-12-01 14:00:00|3663|3662.5|3657.5|3657|3664|3663|3655.5|3655|37615
1606831500000|2020-12-01 14:05:00|3658|3657.5|3656.5|3656|3661|3660|3650.5|3650|32560
1606831800000|2020-12-01 14:10:00|3657|3656.5|3658.5|3658|3662.5|3661.5|3655.5|3654.5|36727
1606832100000|2020-12-01 14:15:00|3658|3657.5|3662.5|3662|3664|3663|3657|3656.5|34327
1606832400000|2020-12-01 14:20:00|3662|3661.5|3658.5|3658|3663.5|3663|3656.5|3656|45131
1606832700000|2020-12-01 14:25:00|3658|3657.5|3652.5|3652|3661.5|3661|3652|3651.5|69303
1606833000000|2020-12-01 14:30:00|3653|3652.5|3646|3645|3658.5|3658|3645|3644.5|184781
1606833300000|2020-12-01 14:35:00|3645.5|3644.5|3667.5|3667|3670|3669.5|3642.5|3642|114317
1606833600000|2020-12-01 14:40:00|3667|3666.5|3655.5|3655|3671.5|3671|3650|3648.5|96800
1606833900000|2020-12-01 14:45:00|3656|3655.5|3654.5|3653.5|3663|3662.5|3653|3652|68301
1606834200000|2020-12-01 14:50:00|3654|3652.5|3652|3651|3658|3657.5|3649|3648.5|85011
1606834500000|2020-12-01 14:55:00|3652.5|3651.5|3655.5|3654.5|3658.5|3658|3647|3646|80877
1606834800000|2020-12-01 15:00:00|3655|3655|3643|3642.5|3657|3656.5|3642.5|3641.5|79222
1606835100000|2020-12-01 15:05:00|3642.5|3642|3640.5|3639.5|3649.5|3649|3637.5|3637|91153
1606835400000|2020-12-01 15:10:00|3640|3640|3637|3636|3643|3642|3635|3634.5|78133
1606835700000|2020-12-01 15:15:00|3636.5|3635.5|3637|3636|3639.5|3638.5|3633|3632.5|98692
1606836000000|2020-12-01 15:20:00|3636.5|3635.5|3644.5|3643.5|3645|3644.5|3633|3632.5|84170
1606836300000|2020-12-01 15:25:00|3644|3644|3651|3650|3651|3650.5|3644|3643.5|71932
1606836600000|2020-12-01 15:30:00|3651.5|3650.5|3640.5|3639|3652|3651.5|3638|3637.5|106220
1606836900000|2020-12-01 15:35:00|3640|3639.5|3639|3638|3642|3641|3635|3634.5|86336
1606837200000|2020-12-01 15:40:00|3638.5|3637.5|3637|3636|3639|3638|3632|3631.5|76709
1606837500000|2020-12-01 15:45:00|3636.5|3635.5|3643|3642|3643|3642.5|3635|3634|83708
1606837800000|2020-12-01 15:50:00|3643.5|3642.5|3643.5|3643|3644.5|3644|3639.5|3639|1187076
1606838100000|2020-12-01 15:55:00|3644|3643.5|3637.5|3637|3644.5|3644|3636.5|3636|75491
1606838400000|2020-12-01 16:00:00|3637|3636.5|3637.5|3636.5|3641|3640|3634|3633.5|95232
1606838700000|2020-12-01 16:05:00|3637|3637|3633|3632.5|3638|3637.5|3629.5|3629|127751
1606839000000|2020-12-01 16:10:00|3632.5|3632|3632|3631.5|3635.5|3635|3629.5|3629|72685
1606839300000|2020-12-01 16:15:00|3632.5|3632|3634.5|3634|3640.5|3640|3631|3630.5|80074
1606839600000|2020-12-01 16:20:00|3635|3634.5|3634.5|3634|3638.5|3638|3633|3632.5|140375
1606839900000|2020-12-01 16:25:00|3635|3634.5|3644|3643|3644|3643.5|3634|3633.5|130411
1606896000000|2020-12-02 08:00:00|3666|3554.5|3594.5|3593|3666|3594.5|3556.5|3554.5|244790
1606896300000|2020-12-02 08:05:00|3595|3594|3583|3581.5|3596|3594.5|3578.5|3578|182056
1606896600000|2020-12-02 08:10:00|3582.5|3581|3590.5|3589.5|3592.5|3592|3575|3572.5|172531
1606896900000|2020-12-02 08:15:00|3590|3589|3600.5|3599.5|3603|3602|3588|3587.5|248410
1606897200000|2020-12-02 08:20:00|3600|3600|3608|3607.5|3609.5|3608.5|3596.5|3596|118199
1606897500000|2020-12-02 08:25:00|3607.5|3607|3609|3608.5|3613.5|3613|3604|3603|71529
1606897800000|2020-12-02 08:30:00|3608.5|3608|3600|3599.5|3609|3608.5|3593|3592|92800
1606898100000|2020-12-02 08:35:00|3600.5|3600|3615|3614.5|3616.5|3616|3594.5|3594|75360
1606898400000|2020-12-02 08:40:00|3615.5|3615|3616|3615|3617.5|3617|3609.5|3608.5|91872
1606898700000|2020-12-02 08:45:00|3615.5|3614.5|3608.5|3608|3615.5|3615|3607|3606.5|105561
1606899000000|2020-12-02 08:50:00|3608|3607.5|3608.5|3608|3608.5|3608|3598|3597|81557
1606899300000|2020-12-02 08:55:00|3609|3608.5|3603.5|3602.5|3611.5|3610.5|3603|3602.5|50276
1606899600000|2020-12-02 09:00:00|3604|3603|3587.5|3586.5|3604|3603.5|3582.5|3582|79269
1606899900000|2020-12-02 09:05:00|3588|3587|3587.5|3587|3590|3589|3579.5|3579|68199
1606900200000|2020-12-02 09:10:00|3587|3586.5|3589|3588.5|3595.5|3595|3587|3586.5|52005
1606900500000|2020-12-02 09:15:00|3589.5|3589|3595|3594|3595|3594|3586.5|3585.5|42805
1606900800000|2020-12-02 09:20:00|3595.5|3594.5|3596|3595.5|3602|3601|3594|3593.5|47264
1606901100000|2020-12-02 09:25:00|3596.5|3596|3595|3594|3605|3604|3593.5|3593|58519
1606901400000|2020-12-02 09:30:00|3595.5|3594.5|3606|3605|3606.5|3605.5|3595|3594.5|48754
1606901700000|2020-12-02 09:35:00|3606.5|3605.5|3606|3605.5|3615|3614.5|3604.5|3603.5|49410
1606902000000|2020-12-02 09:40:00|3606.5|3606|3609|3608|3612.5|3611.5|3606.5|3606|22285
1606902300000|2020-12-02 09:45:00|3609.5|3608.5|3613|3612|3613.5|3613|3606.5|3606|35484
1606902600000|2020-12-02 09:50:00|3612.5|3612.5|3615.5|3614.5|3616|3615|3610|3609.5|71241
1606902900000|2020-12-02 09:55:00|3615|3614|3612.5|3611.5|3615|3614.5|3609.5|3609|31845
1606903200000|2020-12-02 10:00:00|3612|3611|3610.5|3609.5|3615.5|3614.5|3610|3609.5|26540
1606903500000|2020-12-02 10:05:00|3610|3609|3608.5|3607.5|3613.5|3612.5|3608.5|3607.5|23228
1606903800000|2020-12-02 10:10:00|3609|3608|3610.5|3610|3612|3611|3607.5|3607|20877
1606904100000|2020-12-02 10:15:00|3610|3609.5|3602.5|3602|3611|3610|3601.5|3601|22198
1606904400000|2020-12-02 10:20:00|3603|3601.5|3605.5|3604.5|3606|3605|3601|3600|127198
1606904700000|2020-12-02 10:25:00|3605|3605|3602|3601|3608|3607.5|3598.5|3598|102476
1606905000000|2020-12-02 10:30:00|3601.5|3600.5|3600.5|3599.5|3603.5|3603|3599.5|3599|59639
1606905300000|2020-12-02 10:35:00|3600|3600|3601.5|3601|3603.5|3603|3598.5|3598|31344
1606905600000|2020-12-02 10:40:00|3602|3601.5|3603|3602.5|3604|3603|3598.5|3598|65186
1606905900000|2020-12-02 10:45:00|3602.5|3602|3602.5|3602|3603|3602.5|3599.5|3599|35880
1606906200000|2020-12-02 10:50:00|3603|3602.5|3595.5|3595|3604.5|3604|3594.5|3594|95927
1606906500000|2020-12-02 10:55:00|3596|3595.5|3598.5|3598|3601.5|3601|3596|3595.5|53285
1606906800000|2020-12-02 11:00:00|3598|3597.5|3600.5|3600|3601|3600.5|3595.5|3595|26119
1606907100000|2020-12-02 11:05:00|3600|3599.5|3604.5|3604|3608.5|3608|3600|3599.5|43416
1606907400000|2020-12-02 11:10:00|3604|3603.5|3604|3603.5|3606|3605.5|3602.5|3602|29521
1606907700000|2020-12-02 11:15:00|3604.5|3604|3607.5|3607|3608|3607.5|3600|3599.5|135798
1606908000000|2020-12-02 11:20:00|3608|3607.5|3612.5|3611.5|3612.5|3612|3607|3606.5|36598
1606908300000|2020-12-02 11:25:00|3612|3612|3608.5|3608|3612.5|3612|3606|3605.5|38724
1606908600000|2020-12-02 11:30:00|3609|3608.5|3604.5|3604|3610.5|3610|3604.5|3603.5|29389
1606908900000|2020-12-02 11:35:00|3604|3603.5|3605.5|3605|3606.5|3605.5|3601|3600.5|32463
1606909200000|2020-12-02 11:40:00|3605|3604.5|3606|3605|3606.5|3606|3603.5|3603|24695
1606909500000|2020-12-02 11:45:00|3606.5|3605.5|3580.5|3580|3608.5|3608|3577.5|3577|252941
1606909800000|2020-12-02 11:50:00|3580|3579.5|3592|3591.5|3592|3591.5|3580|3579.5|85906
1606910100000|2020-12-02 11:55:00|3592.5|3591|3595.5|3594.5|3597|3596.5|3591.5|3591|43527
1606910400000|2020-12-02 12:00:00|3595|3594|3598.5|3597.5|3599|3598|3588.5|3588|65531
1606910700000|2020-12-02 12:05:00|3598|3597|3601.5|3601|3602.5|3602|3596.5|3596|31825
1606911000000|2020-12-02 12:10:00|3601|3600.5|3605.5|3604.5|3608.5|3606.5|3596|3595|118361
1606911300000|2020-12-02 12:15:00|3605|3604|3598.5|3598|3605|3604|3596|3595.5|87757
1606911600000|2020-12-02 12:20:00|3599|3597.5|3593|3592.5|3599|3598|3591|3590|79261
1606911900000|2020-12-02 12:25:00|3593.5|3593|3589.5|3588.5|3594.5|3594|3588.5|3587.5|58795
1606912200000|2020-12-02 12:30:00|3590|3589|3586|3585.5|3590|3589.5|3585.5|3585|36727
1606912500000|2020-12-02 12:35:00|3586.5|3586|3584|3583.5|3590.5|3589.5|3584|3583.5|26940
1606912800000|2020-12-02 12:40:00|3584.5|3584|3583.5|3583|3589|3588.5|3582|3581|43274
1606913100000|2020-12-02 12:45:00|3584|3583.5|3588.5|3587.5|3589|3588|3582.5|3582|37724
1606913400000|2020-12-02 12:50:00|3588|3588|3596.5|3595.5|3596.5|3596|3587.5|3587|30816
1606913700000|2020-12-02 12:55:00|3596|3596|3590|3589.5|3596.5|3596|3590|3589.5|20545
1606914000000|2020-12-02 13:00:00|3590.5|3590|3594|3593|3594|3593.5|3587.5|3587|470001
1606914300000|2020-12-02 13:05:00|3593|3592.5|3595.5|3595|3595.5|3595|3591.5|3591|23357
1606914600000|2020-12-02 13:10:00|3596|3595.5|3590.5|3589|3596.5|3595.5|3590.5|3589|30251
1606914900000|2020-12-02 13:15:00|3591|3589.5|3593.5|3593|3597|3596.5|3591|3589.5|46237
1606915200000|2020-12-02 13:20:00|3593|3592.5|3589.5|3588.5|3597|3596.5|3587.5|3587|35726
1606915500000|2020-12-02 13:25:00|3589|3589|3588.5|3588|3589.5|3589|3585.5|3585|30529
1606915800000|2020-12-02 13:30:00|3588|3587.5|3586.5|3586|3594|3593.5|3586|3585.5|45914
1606916100000|2020-12-02 13:35:00|3586|3585.5|3592.5|3592|3596|3595.5|3585.5|3585|32516
1606916400000|2020-12-02 13:40:00|3592|3591.5|3598|3597.5|3598|3597.5|3591|3590.5|32429
1606916700000|2020-12-02 13:45:00|3598.5|3598|3596.5|3596|3599|3598.5|3594|3593|49972
1606917000000|2020-12-02 13:50:00|3597|3596.5|3599|3598.5|3599.5|3599|3594|3593.5|44894
1606917300000|2020-12-02 13:55:00|3599.5|3599|3600.5|3600|3601.5|3601|3595.5|3595|41818
1606917600000|2020-12-02 14:00:00|3600|3599.5|3600.5|3600|3601|3600.5|3596.5|3596|41885
1606917900000|2020-12-02 14:05:00|3600|3599.5|3606.5|3606|3609|3608.5|3600|3599.5|50561
1606918200000|2020-12-02 14:10:00|3607|3606.5|3608|3607|3609|3608.5|3604.5|3604|25885
1606918500000|2020-12-02 14:15:00|3607.5|3606.5|3600.5|3600|3608|3607|3600|3599.5|47264
1606918800000|2020-12-02 14:20:00|3600|3599.5|3598.5|3598|3600.5|3600|3592.5|3592|45079
1606919100000|2020-12-02 14:25:00|3599|3598.5|3599|3598.5|3604|3603.5|3596.5|3595.5|49163
1606919400000|2020-12-02 14:30:00|3598.5|3598|3598.5|3598|3602|3601|3592.5|3592|197294
1606919700000|2020-12-02 14:35:00|3599|3597.5|3605.5|3605|3609|3608|3598|3597.5|125721
1606920000000|2020-12-02 14:40:00|3606|3605.5|3602.5|3602|3608.5|3607.5|3598|3597.5|66359
1606920300000|2020-12-02 14:45:00|3602|3601.5|3603|3602.5|3606|3605.5|3598|3597.5|113096
1606920600000|2020-12-02 14:50:00|3602.5|3602|3612|3611.5|3615|3614.5|3601.5|3601|85491
1606920900000|2020-12-02 14:55:00|3612.5|3612|3604|3603.5|3615.5|3615|3603.5|3603|78009
1606921200000|2020-12-02 15:00:00|3603.5|3603|3618.5|3617.5|3618.5|3617.5|3603.5|3603|82499
1606921500000|2020-12-02 15:05:00|3618|3617|3611.5|3610.5|3623.5|3623|3610.5|3610|140980
1606921800000|2020-12-02 15:10:00|3612|3611|3609.5|3608.5|3615|3614.5|3608.5|3608|59216
1606922100000|2020-12-02 15:15:00|3609|3609|3618|3617.5|3619.5|3618.5|3609|3609|76145
1606922400000|2020-12-02 15:20:00|3617.5|3617|3624|3623.5|3629|3628.5|3615|3614|126635
1606922700000|2020-12-02 15:25:00|3624.5|3624|3628.5|3628|3629|3628.5|3621|3620.5|59797
1606923000000|2020-12-02 15:30:00|3629|3628.5|3625|3624.5|3629|3628.5|3623.5|3623|109686
1606923300000|2020-12-02 15:35:00|3624.5|3624|3619|3618.5|3631.5|3631|3616|3615.5|169440
1606923600000|2020-12-02 15:40:00|3618.5|3618|3634.5|3634|3640|3639.5|3618.5|3618|98213
1606923900000|2020-12-02 15:45:00|3635|3634.5|3635|3634.5|3639|3638|3630|3629.5|254808
1606924200000|2020-12-02 15:50:00|3635.5|3635|3647|3646.5|3649|3648|3635|3634.5|127919
1606924500000|2020-12-02 15:55:00|3647.5|3647|3651.5|3651|3652.5|3651.5|3646|3645.5|130528
1606924800000|2020-12-02 16:00:00|3652|3651.5|3660.5|3660|3662|3661|3650.5|3650|129526
1606925100000|2020-12-02 16:05:00|3661|3660.5|3667|3666|3667|3666.5|3659|3658|143763
1606925400000|2020-12-02 16:10:00|3666.5|3665.5|3672.5|3672|3673|3672.5|3664.5|3664|133937
1606925700000|2020-12-02 16:15:00|3672|3671.5|3670|3669.5|3673|3672.5|3666.5|3666|125015
1606926000000|2020-12-02 16:20:00|3670.5|3670|3676|3675.5|3679|3678.5|3670.5|3670|190990
1606926300000|2020-12-02 16:25:00|3675.5|3675|3672.5|3671|3679|3678.5|3669|3668|136408
1606982400000|2020-12-03 08:00:00|3644|3642|3630.5|3629.5|3649.5|3646|3630.5|3629.5|252982
1606982700000|2020-12-03 08:05:00|3630|3629|3605|3604|3630.5|3629.5|3598.5|3597.5|291344
1606983000000|2020-12-03 08:10:00|3605.5|3604.5|3609.5|3608.5|3618|3617.5|3602.5|3602|115988
1606983300000|2020-12-03 08:15:00|3609|3609|3608.5|3608|3613.5|3613|3603|3602|108480
1606983600000|2020-12-03 08:20:00|3609|3608.5|3605.5|3604.5|3609|3608.5|3601.5|3600.5|63732
1606983900000|2020-12-03 08:25:00|3605|3605|3614.5|3614|3615|3614.5|3602|3601.5|80724
1606984200000|2020-12-03 08:30:00|3614|3613.5|3608|3607.5|3616|3615|3607.5|3607|39524
1606984500000|2020-12-03 08:35:00|3608.5|3608|3611|3610.5|3614.5|3614|3608|3607.5|36016
1606984800000|2020-12-03 08:40:00|3611.5|3611|3614|3613|3618|3617.5|3611|3610.5|59180
1606985100000|2020-12-03 08:45:00|3613.5|3612.5|3602|3601.5|3614|3613|3601.5|3601|66870
1606985400000|2020-12-03 08:50:00|3602.5|3602|3598|3597.5|3602.5|3602|3596.5|3596|84772
1606985700000|2020-12-03 08:55:00|3598.5|3598|3604.5|3604|3607|3606.5|3598|3597.5|67304
1606986000000|2020-12-03 09:00:00|3605|3604.5|3606|3605.5|3609.5|3608.5|3600.5|3600|32166
1606986300000|2020-12-03 09:05:00|3606.5|3606|3603.5|3603|3607|3606.5|3601.5|3601|52036
1606986600000|2020-12-03 09:10:00|3604|3603.5|3605|3604.5|3608.5|3608|3603.5|3603|39052
1606986900000|2020-12-03 09:15:00|3604.5|3604|3609.5|3608.5|3612|3611.5|3602.5|3602|50315
1606987200000|2020-12-03 09:20:00|3609|3609|3605|3604.5|3611|3610.5|3603.5|3602.5|36668
1606987500000|2020-12-03 09:25:00|3604.5|3604|3601|3600.5|3605.5|3604.5|3599|3598.5|48083
1606987800000|2020-12-03 09:30:00|3600.5|3600|3589.5|3588.5|3600.5|3600|3587|3586.5|191145
1606988100000|2020-12-03 09:35:00|3589|3589|3591|3590|3593.5|3593|3587|3586.5|90388
1606988400000|2020-12-03 09:40:00|3590.5|3589.5|3586|3585.5|3594|3593.5|3586|3585.5|106753
1606988700000|2020-12-03 09:45:00|3586.5|3586|3591|3590.5|3594.5|3594|3580|3579.5|103639
1606989000000|2020-12-03 09:50:00|3590.5|3590|3585|3584.5|3591|3590.5|3580|3579.5|105826
1606989300000|2020-12-03 09:55:00|3584.5|3584|3591|3590.5|3592.5|3592|3583.5|3583|70691
1606989600000|2020-12-03 10:00:00|3591.5|3591|3599.5|3598.5|3600|3599.5|3591.5|3591|67458
1606989900000|2020-12-03 10:05:00|3600|3599|3602.5|3602|3607|3606.5|3598.5|3598|43537
1606990200000|2020-12-03 10:10:00|3602|3601.5|3606|3605|3606.5|3606|3601|3600.5|24723
1606990500000|2020-12-03 10:15:00|3605.5|3605.5|3610.5|3610|3612|3611|3605|3604.5|39833
1606990800000|2020-12-03 10:20:00|3610|3609.5|3611|3610.5|3615.5|3615|3609|3608|31817
1606991100000|2020-12-03 10:25:00|3610.5|3610|3607.5|3607|3611|3610.5|3606|3605|25033
1606991400000|2020-12-03 10:30:00|3607|3606.5|3612|3611.5|3613.5|3613|3606|3605|37454
1606991700000|2020-12-03 10:35:00|3612.5|3611|3606.5|3605.5|3612.5|3611.5|3606.5|3605.5|25961
1606992000000|2020-12-03 10:40:00|3606|3605|3607|3606|3610.5|3609.5|3604.5|3604|34145
1606992300000|2020-12-03 10:45:00|3607.5|3606.5|3603.5|3603|3610|3609|3601.5|3601|94657
1606992600000|2020-12-03 10:50:00|3603|3602.5|3596|3595.5|3605.5|3605|3593.5|3593|81792
1606992900000|2020-12-03 10:55:00|3595.5|3595|3596.5|3596|3598.5|3597.5|3593.5|3593|71728
1606993200000|2020-12-03 11:00:00|3596|3595.5|3604|3603.5|3605|3604.5|3595.5|3595|41265
1606993500000|2020-12-03 11:05:00|3604.5|3604|3616.5|3616|3617.5|3617|3604.5|3604|63217
1606993800000|2020-12-03 11:10:00|3617|3616.5|3618.5|3618|3620.5|3620|3613|3612.5|75402
1606994100000|2020-12-03 11:15:00|3618|3617.5|3615|3614.5|3620|3619.5|3612|3611.5|46167
1606994400000|2020-12-03 11:20:00|3614.5|3614|3616|3615|3616.5|3616|3610.5|3610|56893
1606994700000|2020-12-03 11:25:00|3615.5|3614.5|3620.5|3619.5|3620.5|3620|3614|3613.5|27791
1606995000000|2020-12-03 11:30:00|3621|3620|3620.5|3619.5|3622|3621.5|3618.5|3618|25128
1606995300000|2020-12-03 11:35:00|3620|3619|3617.5|3617|3621|3620.5|3617.5|3616.5|16768
1606995600000|2020-12-03 11:40:00|3617|3616.5|3614.5|3613.5|3618.5|3618|3613.5|3612.5|35436
1606995900000|2020-12-03 11:45:00|3614|3614|3614|3613.5|3615.5|3615|3612|3611.5|21747
1606996200000|2020-12-03 11:50:00|3613.5|3613|3621.5|3621|3621.5|3621|3612.5|3612|37818
1606996500000|2020-12-03 11:55:00|3622|3621.5|3630.5|3630|3631.5|3631|3622|3621.5|51769
1606996800000|2020-12-03 12:00:00|3631|3630.5|3627|3626.5|3632|3631.5|3625|3624.5|29633
1606997100000|2020-12-03 12:05:00|3626.5|3626|3622|3621.5|3627|3626|3621|3620.5|22120
1606997400000|2020-12-03 12:10:00|3621.5|3621|3622.5|3622|3625.5|3625|3621.5|3621|60257
1606997700000|2020-12-03 12:15:00|3622|3621.5|3622.5|3622|3625.5|3625|3621|3620.5|23054
1606998000000|2020-12-03 12:20:00|3622|3621.5|3618.5|3618|3622|3621.5|3617.5|3617|13645
1606998300000|2020-12-03 12:25:00|3619|3617.5|3626.5|3626|3626.5|3626|3618|3617.5|168503
1606998600000|2020-12-03 12:30:00|3626|3625.5|3626.5|3626|3628|3627.5|3624|3623.5|24059
1606998900000|2020-12-03 12:35:00|3626|3625.5|3615|3614.5|3627|3626.5|3615|3614|38862
1606999200000|2020-12-03 12:40:00|3615.5|3615|3616.5|3616|3617.5|3617|3615|3614.5|51662
1606999500000|2020-12-03 12:45:00|3616|3615.5|3619.5|3619|3621|3620.5|3614.5|3614|67865
1606999800000|2020-12-03 12:50:00|3619|3618.5|3619|3618.5|3619.5|3619|3616|3615.5|25257
1607000100000|2020-12-03 12:55:00|3618.5|3618|3614.5|3614|3618.5|3618|3613.5|3612.5|39461
1607000400000|2020-12-03 13:00:00|3614|3613.5|3607|3606.5|3614.5|3614|3607|3606|37715
1607000700000|2020-12-03 13:05:00|3607.5|3606|3618.5|3618|3619.5|3619|3606|3605.5|58444
1607001000000|2020-12-03 13:10:00|3618|3617.5|3617|3616|3621.5|3620.5|3616|3615.5|55779
1607001300000|2020-12-03 13:15:00|3616.5|3616.5|3619.5|3619|3621.5|3621|3614|3613.5|33383
1607001600000|2020-12-03 13:20:00|3620|3619.5|3622|3621.5|3623.5|3623|3618|3617|34602
1607001900000|2020-12-03 13:25:00|3622.5|3622|3623|3622|3625|3624.5|3619|3618.5|44077
1607002200000|2020-12-03 13:30:00|3623.5|3622.5|3625.5|3625|3626.5|3626|3621.5|3621|29533
1607002500000|2020-12-03 13:35:00|3625|3624.5|3631.5|3630.5|3631.5|3630.5|3625|3624.5|35943
1607002800000|2020-12-03 13:40:00|3631|3631|3625|3624|3633.5|3632.5|3623.5|3623|47208
1607003100000|2020-12-03 13:45:00|3625.5|3624.5|3629.5|3629|3630|3629.5|3624.5|3624|30208
1607003400000|2020-12-03 13:50:00|3629|3628.5|3627.5|3627|3630|3629.5|3621|3620|87522
1607003700000|2020-12-03 13:55:00|3627|3626.5|3632|3631.5|3633|3632.5|3625|3624|48279
1607004000000|2020-12-03 14:00:00|3632.5|3632|3640|3639.5|3640|3639.5|3632|3631|53441
1607004300000|2020-12-03 14:05:00|3639.5|3639|3636|3635.5|3640|3639.5|3633|3632.5|42636
1607004600000|2020-12-03 14:10:00|3636.5|3636|3632.5|3631.5|3638|3637.5|3630.5|3630|33481
1607004900000|2020-12-03 14:15:00|3632|3631|3623.5|3623|3633.5|3632.5|3622.5|3622|19694
1607005200000|2020-12-03 14:20:00|3624|3623.5|3625|3624.5|3628|3627.5|3622.5|3622|39001
1607005500000|2020-12-03 14:25:00|3625.5|3625|3623.5|3623|3627.5|3627|3623.5|3623|40624
1607005800000|2020-12-03 14:30:00|3624|3623.5|3617.5|3617|3631|3630.5|3617|3616.5|72203
1607006100000|2020-12-03 14:35:00|3617|3616.5|3611|3610|3617.5|3617|3603|3602.5|114598
1607006400000|2020-12-03 14:40:00|3610.5|3610.5|3614|3613|3615|3614.5|3607.5|3607|50146
1607006700000|2020-12-03 14:45:00|3614.5|3613.5|3612|3610.5|3618|3617|3608.5|3608|41082
1607007000000|2020-12-03 14:50:00|3611.5|3610|3609|3608|3617|3616|3607.5|3606.5|49466
1607007300000|2020-12-03 14:55:00|3609.5|3608.5|3608.5|3607.5|3617.5|3617|3606.5|3606|47318
1607007600000|2020-12-03 15:00:00|3609|3608.5|3600|3599|3611.5|3611|3599|3598|359373
1607007900000|2020-12-03 15:05:00|3600.5|3599.5|3601.5|3601|3603|3602.5|3596|3595.5|58121
1607008200000|2020-12-03 15:10:00|3601|3600.5|3609|3608|3609.5|3609|3599.5|3599|38125
1607008500000|2020-12-03 15:15:00|3609.5|3608.5|3615|3614.5|3616.5|3616|3607.5|3607|53956
1607008800000|2020-12-03 15:20:00|3615.5|3615|3617.5|3616.5|3620|3619.5|3614|3613.5|65916
1607009100000|2020-12-03 15:25:00|3617|3616|3627.5|3626.5|3628|3627|3615|3614|53257
1607009400000|2020-12-03 15:30:00|3628|3627|3634|3633|3634.5|3633.5|3627.5|3626.5|56831
1607009700000|2020-12-03 15:35:00|3634.5|3633.5|3636.5|3636|3639|3638.5|3632.5|3632|60328
1607010000000|2020-12-03 15:40:00|3637|3635.5|3643.5|3643|3644|3643.5|3634.5|3634|74566
1607010300000|2020-12-03 15:45:00|3643|3642.5|3637.5|3637|3644|3643.5|3633|3632|85925
1607010600000|2020-12-03 15:50:00|3638|3637.5|3638|3637.5|3640|3639.5|3634.5|3633.5|62532
1607010900000|2020-12-03 15:55:00|3637.5|3637|3640.5|3640|3643|3642.5|3635.5|3634.5|96019
1607011200000|2020-12-03 16:00:00|3641|3640.5|3646.5|3646|3646.5|3646|3638.5|3637.5|182529
1607011500000|2020-12-03 16:05:00|3647|3646.5|3647.5|3646.5|3650|3649.5|3644.5|3643.5|131475
1607011800000|2020-12-03 16:10:00|3647|3646|3640.5|3640|3647|3646.5|3639|3638|144715
1607012100000|2020-12-03 16:15:00|3640|3639.5|3643|3642|3643|3642.5|3636|3635.5|110772
1607012400000|2020-12-03 16:20:00|3642.5|3642.5|3645.5|3645|3647.5|3647|3642.5|3642.5|164012
1607012700000|2020-12-03 16:25:00|3646|3645.5|3642|3641|3647|3646.5|3639|3638.5|198807
1607068800000|2020-12-04 08:00:00|3669.5|3620|3688.5|3688|3702|3701.5|3668.5|3620|165767
1607069100000|2020-12-04 08:05:00|3689|3688.5|3686|3685|3705.5|3702.5|3682.5|3680.5|101505
1607069400000|2020-12-04 08:10:00|3686.5|3685.5|3684.5|3684|3692|3690.5|3681|3680|84844
1607069700000|2020-12-04 08:15:00|3685|3683.5|3682.5|3682|3692|3691.5|3679.5|3678.5|66481
1607070000000|2020-12-04 08:20:00|3683|3682.5|3689|3688|3696|3695.5|3683|3682|55342
1607070300000|2020-12-04 08:25:00|3688.5|3687.5|3694|3693.5|3694|3693.5|3688.5|3687.5|45418
1607070600000|2020-12-04 08:30:00|3693.5|3693|3708.5|3707.5|3708.5|3708|3693.5|3693|103182
1607070900000|2020-12-04 08:35:00|3708|3707|3709.5|3708.5|3715|3714.5|3706|3705.5|68652
1607071200000|2020-12-04 08:40:00|3709|3708|3710|3709.5|3713|3712.5|3707|3706|68233
1607071500000|2020-12-04 08:45:00|3710.5|3710|3712|3711.5|3717|3716.5|3707|3706.5|106860
1607071800000|2020-12-04 08:50:00|3712.5|3712|3711|3710|3713.5|3713|3706.5|3705.5|56544
1607072100000|2020-12-04 08:55:00|3711.5|3710.5|3718.5|3718|3720|3719.5|3710|3709.5|104183
1607072400000|2020-12-04 09:00:00|3718|3717.5|3719.5|3719|3720|3719.5|3716|3715|90340
1607072700000|2020-12-04 09:05:00|3719|3718.5|3723|3722|3725|3724|3717.5|3717|60485
1607073000000|2020-12-04 09:10:00|3722.5|3721.5|3723.5|3723|3729|3728.5|3718|3717|78800
1607073300000|2020-12-04 09:15:00|3723|3722.5|3721.5|3721|3723|3722.5|3717|3716.5|42666
1607073600000|2020-12-04 09:20:00|3722|3721.5|3719|3718|3722|3721.5|3715.5|3715|42504
1607073900000|2020-12-04 09:25:00|3719.5|3718.5|3721|3720.5|3722|3721.5|3718|3717|38156
1607074200000|2020-12-04 09:30:00|3720.5|3720|3717.5|3717|3723|3722.5|3716.5|3716|20238
1607074500000|2020-12-04 09:35:00|3717|3716|3722|3721.5|3722|3721.5|3716.5|3716|37109
1607074800000|2020-12-04 09:40:00|3721.5|3721|3727|3726.5|3729|3728.5|3718|3717.5|99837
1607075100000|2020-12-04 09:45:00|3727.5|3727|3744.5|3743.5|3745|3744|3727.5|3727|117143
1607075400000|2020-12-04 09:50:00|3744|3743|3748.5|3748|3753|3752.5|3739|3738.5|161078
1607075700000|2020-12-04 09:55:00|3749|3748.5|3743|3742|3750|3749.5|3742.5|3742|100508
1607076000000|2020-12-04 10:00:00|3743.5|3742.5|3734.5|3734|3746|3745.5|3724.5|3724|75157
1607076300000|2020-12-04 10:05:00|3734|3733.5|3738.5|3738|3741|3740|3731.5|3731|52224
1607076600000|2020-12-04 10:10:00|3738|3737.5|3732|3731|3738|3738|3731|3730|43268
1607076900000|2020-12-04 10:15:00|3731.5|3730.5|3734|3733.5|3735.5|3735|3729.5|3729|54210
1607077200000|2020-12-04 10:20:00|3734.5|3734|3725|3724.5|3735|3734.5|3724|3723|42229
1607077500000|2020-12-04 10:25:00|3724.5|3724|3722|3721.5|3726|3725.5|3720|3719|37159
1607077800000|2020-12-04 10:30:00|3722.5|3722|3727|3726.5|3729|3728.5|3719.5|3719|40644
1607078100000|2020-12-04 10:35:00|3726.5|3726|3735|3734.5|3736.5|3735.5|3726.5|3726|53484
1607078400000|2020-12-04 10:40:00|3735.5|3735|3737|3736|3737.5|3737|3731.5|3731|55870
1607078700000|2020-12-04 10:45:00|3737.5|3736.5|3732|3731.5|3740.5|3740|3730.5|3730|74082
1607079000000|2020-12-04 10:50:00|3731.5|3731|3746|3745.5|3750|3749.5|3729.5|3729|205926
1607079300000|2020-12-04 10:55:00|3745.5|3745|3747.5|3747|3750.5|3749.5|3742|3741.5|154777
1607079600000|2020-12-04 11:00:00|3747|3746.5|3745.5|3744.5|3749|3748.5|3743|3742.5|26458
1607079900000|2020-12-04 11:05:00|3746|3745|3741|3740|3747.5|3747|3734.5|3733.5|61715
1607080200000|2020-12-04 11:10:00|3741.5|3740.5|3740|3739.5|3744|3743|3739|3738.5|18564
1607080500000|2020-12-04 11:15:00|3740.5|3740|3736|3735|3741.5|3741|3732.5|3732|146242
1607080800000|2020-12-04 11:20:00|3736.5|3735.5|3734.5|3734|3738|3737.5|3731.5|3731|34632
1607081100000|2020-12-04 11:25:00|3734|3733.5|3728.5|3728|3735|3734.5|3728|3727.5|21252
1607081400000|2020-12-04 11:30:00|3729|3728.5|3730.5|3730|3731.5|3731|3726.5|3725.5|36496
1607081700000|2020-12-04 11:35:00|3731|3729.5|3733|3732|3736|3735.5|3731|3729.5|35647
1607082000000|2020-12-04 11:40:00|3732.5|3731.5|3732|3731|3733|3732.5|3730.5|3730|29576
1607082300000|2020-12-04 11:45:00|3731.5|3731.5|3731.5|3731|3733|3732.5|3729|3728.5|37093
1607082600000|2020-12-04 11:50:00|3731|3730.5|3728.5|3728|3731|3731|3727.5|3726.5|47986
1607082900000|2020-12-04 11:55:00|3729|3728.5|3726.5|3726|3729.5|3729|3725.5|3725|20576
1607083200000|2020-12-04 12:00:00|3727|3725.5|3727|3726.5|3730|3729.5|3725.5|3725|179709
1607083500000|2020-12-04 12:05:00|3727.5|3727|3732|3731.5|3734|3733.5|3727.5|3727|48887
1607083800000|2020-12-04 12:10:00|3731.5|3731|3745.5|3745|3746.5|3746|3731.5|3731|137033
1607084100000|2020-12-04 12:15:00|3745|3744.5|3748|3747.5|3749.5|3749|3743.5|3742.5|47412
1607084400000|2020-12-04 12:20:00|3748.5|3748|3748.5|3748|3750|3749.5|3746.5|3746|38730
1607084700000|2020-12-04 12:25:00|3749|3748.5|3756|3754.5|3757.5|3757|3746.5|3746|78566
1607085000000|2020-12-04 12:30:00|3755.5|3755|3753.5|3753|3757|3756.5|3753|3752.5|28405
1607085300000|2020-12-04 12:35:00|3753|3752.5|3757|3756.5|3758.5|3758|3753|3752.5|35698
1607085600000|2020-12-04 12:40:00|3756.5|3756|3759.5|3759|3760|3759.5|3756|3755.5|54115
1607085900000|2020-12-04 12:45:00|3759|3758.5|3757.5|3757|3761.5|3761|3755.5|3755|55970
1607086200000|2020-12-04 12:50:00|3758|3757.5|3760|3759.5|3760.5|3760|3757|3756.5|32357
1607086500000|2020-12-04 12:55:00|3759.5|3759|3766|3765.5|3767|3766.5|3758.5|3758|97323
1607086800000|2020-12-04 13:00:00|3765.5|3765|3762.5|3762|3766.5|3766|3762|3761|26705
1607087100000|2020-12-04 13:05:00|3763|3762.5|3767|3766|3768.5|3768|3762.5|3762|59249
1607087400000|2020-12-04 13:10:00|3766.5|3766.5|3764.5|3763.5|3768.5|3768|3764.5|3763.5|41907
1607087700000|2020-12-04 13:15:00|3764|3764|3760.5|3759.5|3766|3765.5|3759.5|3759|43563
1607088000000|2020-12-04 13:20:00|3760|3759|3760|3759.5|3762.5|3762|3757.5|3757|174552
1607088300000|2020-12-04 13:25:00|3759.5|3759|3755.5|3755|3761.5|3761|3754|3753.5|57542
1607088600000|2020-12-04 13:30:00|3754.5|3754.5|3748.5|3748|3755.5|3754.5|3743.5|3743|104957
1607088900000|2020-12-04 13:35:00|3748|3747.5|3748|3747|3751.5|3751|3746|3745.5|102617
1607089200000|2020-12-04 13:40:00|3747.5|3747.5|3746.5|3746|3749|3748.5|3745.5|3745|25614
1607089500000|2020-12-04 13:45:00|3747|3746.5|3753|3752.5|3753.5|3752.5|3745|3744|56572
1607089800000|2020-12-04 13:50:00|3753.5|3753|3750|3749|3755.5|3755|3749|3748.5|24271
1607090100000|2020-12-04 13:55:00|3749.5|3749.5|3743.5|3743|3750.5|3750|3743.5|3743|26408
1607090400000|2020-12-04 14:00:00|3744|3743.5|3744.5|3744|3749|3748.5|3743.5|3743|34887
1607090700000|2020-12-04 14:05:00|3745|3744.5|3747|3746.5|3750|3749|3744|3743.5|130275
1607091000000|2020-12-04 14:10:00|3746.5|3746|3746|3745.5|3747.5|3746.5|3744.5|3744|27995
1607091300000|2020-12-04 14:15:00|3746.5|3746|3742.5|3742|3747|3746.5|3742.5|3742|46448
1607091600000|2020-12-04 14:20:00|3742|3741.5|3741.5|3741|3745|3744|3738|3737.5|45249
1607091900000|2020-12-04 14:25:00|3741|3740.5|3738.5|3738|3744|3743|3738|3737.5|29180
1607092200000|2020-12-04 14:30:00|3739|3738.5|3747|3746.5|3749.5|3749|3730|3729|170444
1607092500000|2020-12-04 14:35:00|3746.5|3746|3743|3742.5|3755.5|3755|3742.5|3741.5|89982
1607092800000|2020-12-04 14:40:00|3742.5|3742|3756.5|3756|3756.5|3756|3742|3741.5|92884
1607093100000|2020-12-04 14:45:00|3757|3756.5|3750|3749.5|3760|3759.5|3749|3748.5|116148
1607093400000|2020-12-04 14:50:00|3750.5|3750|3757.5|3757|3760|3759.5|3750|3749.5|100736
1607093700000|2020-12-04 14:55:00|3757|3756.5|3759.5|3759|3761|3760.5|3756.5|3755.5|258454
1607094000000|2020-12-04 15:00:00|3759|3758.5|3760|3759.5|3762.5|3762|3755|3754.5|422243
1607094300000|2020-12-04 15:05:00|3759.5|3759|3770.5|3770|3771|3770.5|3759|3758.5|325322
1607094600000|2020-12-04 15:10:00|3771|3770.5|3769.5|3769|3771.5|3771|3765|3764.5|96007
1607094900000|2020-12-04 15:15:00|3770|3769.5|3772.5|3772|3773.5|3773|3769.5|3769|95782
1607095200000|2020-12-04 15:20:00|3773|3772.5|3771|3770.5|3774.5|3774|3769|3768.5|106849
1607095500000|2020-12-04 15:25:00|3771.5|3771|3767|3766.5|3772.5|3772|3767|3766.5|159351
1607095800000|2020-12-04 15:30:00|3766.5|3766|3756.5|3756|3767|3766.5|3750.5|3750|174704
1607096100000|2020-12-04 15:35:00|3756|3755.5|3767.5|3766.5|3768.5|3768|3754|3753.5|76841
1607096400000|2020-12-04 15:40:00|3767|3767|3770|3769.5|3770|3769.5|3765|3764.5|77704
1607096700000|2020-12-04 15:45:00|3769.5|3769|3762|3761.5|3771|3770.5|3758.5|3758|80799
1607097000000|2020-12-04 15:50:00|3761.5|3761|3765.5|3765|3766.5|3766|3759.5|3759|76168
1607097300000|2020-12-04 15:55:00|3766|3765.5|3766|3765|3770|3769.5|3765.5|3765|77315
1607097600000|2020-12-04 16:00:00|3765.5|3764.5|3768.5|3768|3768.5|3768|3760.5|3760|94112
1607097900000|2020-12-04 16:05:00|3769|3768.5|3769|3768.5|3771|3770.5|3767|3766.5|85528
1607098200000|2020-12-04 16:10:00|3768.5|3768|3772|3771.5|3772|3771.5|3766.5|3766|223968
1607098500000|2020-12-04 16:15:00|3772.5|3772|3769.5|3769|3773.5|3773|3769.5|3769|192545
1607098800000|2020-12-04 16:20:00|3770|3769.5|3764.5|3763.5|3771|3770.5|3764|3763.5|149405
1607099100000|2020-12-04 16:25:00|3764|3764|3763|3762|3766|3765.5|3760.5|3760|94132
1607328000000|2020-12-07 08:00:00|4522|2950|3745.5|3744.5|4522|3762.5|3738.5|2950|72958
1607328300000|2020-12-07 08:05:00|3746|3743.5|3729.5|3728|3746.5|3744|3727.5|3726.5|65151
1607328600000|2020-12-07 08:10:00|3729|3727.5|3732.5|3731.5|3734.5|3734|3722|3721|101252
1607328900000|2020-12-07 08:15:00|3732|3731|3748.5|3747.5|3748.5|3747.5|3728|3727|113323
1607329200000|2020-12-07 08:20:00|3748|3747|3725|3724|3748.5|3747|3723.5|3722.5|61817
1607329500000|2020-12-07 08:25:00|3725.5|3724.5|3723.5|3722.5|3727|3726.5|3715.5|3714.5|69061
1607329800000|2020-12-07 08:30:00|3723|3722|3716.5|3715|3725.5|3725|3712.5|3712|99575
1607330100000|2020-12-07 08:35:00|3716|3714.5|3713|3712|3718.5|3717.5|3712.5|3711.5|56087
1607330400000|2020-12-07 08:40:00|3712.5|3711.5|3695|3694|3713|3711.5|3694.5|3694|72713
1607330700000|2020-12-07 08:45:00|3694.5|3693.5|3700|3699|3706|3705.5|3694.5|3693.5|143954
1607331000000|2020-12-07 08:50:00|3699.5|3698.5|3700.5|3699.5|3706.5|3706|3695|3694|73739
1607331300000|2020-12-07 08:55:00|3700|3699|3691.5|3691|3701|3699.5|3691|3690.5|39170
1607331600000|2020-12-07 09:00:00|3692|3691.5|3688|3687|3697|3696.5|3688|3687|37732
1607331900000|2020-12-07 09:05:00|3688.5|3687.5|3694|3692.5|3695|3694|3686.5|3686|32324
1607332200000|2020-12-07 09:10:00|3694.5|3693|3692.5|3692|3699.5|3698.5|3688.5|3688|45350
1607332500000|2020-12-07 09:15:00|3692|3691.5|3700.5|3699.5|3701.5|3700.5|3690.5|3689.5|23225
1607332800000|2020-12-07 09:20:00|3701|3700|3708.5|3707.5|3708.5|3708|3701|3700|29646
1607333100000|2020-12-07 09:25:00|3708|3708|3710.5|3709.5|3712.5|3711.5|3706.5|3706|28612
1607333400000|2020-12-07 09:30:00|3711|3710|3715.5|3714.5|3719.5|3718.5|3711|3709.5|42814
1607333700000|2020-12-07 09:35:00|3716|3715|3713.5|3712.5|3719|3718.5|3712.5|3712|42952
1607334000000|2020-12-07 09:40:00|3713|3713|3714|3713.5|3719|3718.5|3709|3708.5|44434
1607334300000|2020-12-07 09:45:00|3714.5|3714|3719.5|3718.5|3719.5|3719|3712|3711|31048
1607334600000|2020-12-07 09:50:00|3720|3719|3712|3711.5|3722|3721|3712|3711.5|29741
1607334900000|2020-12-07 09:55:00|3711.5|3711|3713.5|3713|3716|3715.5|3710.5|3710|37519
1607335200000|2020-12-07 10:00:00|3713|3712.5|3711.5|3711|3714.5|3714|3710|3709.5|35225
1607335500000|2020-12-07 10:05:00|3712|3711.5|3719.5|3719|3720|3719|3709|3708|42593
1607335800000|2020-12-07 10:10:00|3720|3718.5|3718|3717|3720|3719|3717|3716|16419
1607336100000|2020-12-07 10:15:00|3717.5|3716.5|3719|3718.5|3720|3719|3713.5|3712.5|24466
1607336400000|2020-12-07 10:20:00|3719.5|3718|3715|3714.5|3721|3720.5|3714.5|3713.5|18851
1607336700000|2020-12-07 10:25:00|3715.5|3715|3716.5|3715.5|3719|3718|3715|3714|19327
1607337000000|2020-12-07 10:30:00|3716|3716|3711|3710.5|3717.5|3717|3707.5|3706.5|51378
1607337300000|2020-12-07 10:35:00|3710.5|3710|3714|3713|3715|3714.5|3710.5|3710|18416
1607337600000|2020-12-07 10:40:00|3713.5|3713.5|3708.5|3707.5|3716|3715|3708|3707.5|53145
1607337900000|2020-12-07 10:45:00|3709|3708|3713.5|3712.5|3714|3713|3708|3707.5|28041
1607338200000|2020-12-07 10:50:00|3714|3713|3713|3712|3718|3717.5|3713|3712|23058
1607338500000|2020-12-07 10:55:00|3712.5|3712.5|3708.5|3708|3716|3715|3708.5|3708|25213
1607338800000|2020-12-07 11:00:00|3708|3707.5|3720|3719|3720|3719|3706.5|3706|14823
1607339100000|2020-12-07 11:05:00|3719.5|3719.5|3719.5|3718.5|3720|3719.5|3715.5|3715|12548
1607339400000|2020-12-07 11:10:00|3720|3719|3722|3721.5|3722|3721.5|3719|3718.5|23355
1607339700000|2020-12-07 11:15:00|3722.5|3722|3719|3718.5|3725|3724.5|3718.5|3717.5|24829
1607340000000|2020-12-07 11:20:00|3718.5|3718|3725|3724.5|3725|3724.5|3718.5|3718|18628
1607340300000|2020-12-07 11:25:00|3725.5|3725|3724|3722.5|3726.5|3725.5|3723.5|3722.5|17772
1607340600000|2020-12-07 11:30:00|3723.5|3723|3728.5|3727.5|3728.5|3728|3723|3722.5|27760
1607340900000|2020-12-07 11:35:00|3729|3728|3734|3733|3738.5|3738|3729|3727.5|41589
1607341200000|2020-12-07 11:40:00|3734.5|3733.5|3737.5|3736.5|3741.5|3740.5|3734.5|3733.5|27388
1607341500000|2020-12-07 11:45:00|3738|3737|3740|3739.5|3740.5|3739.5|3736.5|3736|20721
1607341800000|2020-12-07 11:50:00|3740.5|3740|3737.5|3736.5|3746.5|3746|3737.5|3736.5|43825
1607342100000|2020-12-07 11:55:00|3738.5|3738|3734|3733|3741|3740.5|3732.5|3731.5|116885
1607342400000|2020-12-07 12:00:00|3733.5|3732.5|3729.5|3728.5|3735.5|3734.5|3729.5|3728.5|8171
1607342700000|2020-12-07 12:05:00|3730|3729|3729.5|3728.5|3733|3732.5|3728|3727|85730
1607343000000|2020-12-07 12:10:00|3730|3729|3731|3730.5|3732.5|3732|3729|3728.5|54601
1607343300000|2020-12-07 12:15:00|3730.5|3730|3734.5|3733.5|3735|3734.5|3730.5|3730|28610
1607343600000|2020-12-07 12:20:00|3734|3733|3735|3734.5|3735.5|3735|3731.5|3731|15765
1607343900000|2020-12-07 12:25:00|3734.5|3734|3730|3729.5|3735.5|3735|3726|3725.5|53440
1607344200000|2020-12-07 12:30:00|3730.5|3730|3735|3734.5|3735|3734.5|3729|3728.5|17192
1607344500000|2020-12-07 12:35:00|3735.5|3735|3734|3733.5|3736|3735.5|3733|3732.5|67327
1607344800000|2020-12-07 12:40:00|3734.5|3733|3723|3722.5|3734.5|3734|3722|3721|42223
1607345100000|2020-12-07 12:45:00|3722.5|3722|3725|3724.5|3728.5|3728|3721.5|3721|19361
1607345400000|2020-12-07 12:50:00|3725.5|3725|3732|3731.5|3732.5|3732|3725|3724.5|33658
1607345700000|2020-12-07 12:55:00|3732.5|3732|3734|3733.5|3737.5|3737|3731|3730.5|206084
1607346000000|2020-12-07 13:00:00|3734.5|3734|3731.5|3731|3738|3737.5|3731|3730.5|27365
1607346300000|2020-12-07 13:05:00|3731|3730.5|3733.5|3733|3736|3735|3731|3730.5|8090
1607346600000|2020-12-07 13:10:00|3734|3733.5|3724|3723.5|3734|3733.5|3724|3723|29684
1607346900000|2020-12-07 13:15:00|3723.5|3723|3732|3731.5|3736|3735.5|3723|3722.5|62545
1607347200000|2020-12-07 13:20:00|3732.5|3732|3733.5|3733|3734|3733.5|3728.5|3728|12460
1607347500000|2020-12-07 13:25:00|3734|3733.5|3738|3737|3738.5|3738|3733|3732.5|11280
1607347800000|2020-12-07 13:30:00|3737.5|3737.5|3735|3734.5|3739|3738.5|3732.5|3731|18997
1607348100000|2020-12-07 13:35:00|3734.5|3734|3730.5|3729.5|3735|3734.5|3725.5|3725|62649
1607348400000|2020-12-07 13:40:00|3730|3729|3734.5|3734|3735|3734.5|3730|3729|18532
1607348700000|2020-12-07 13:45:00|3734|3733.5|3728|3727.5|3734.5|3734|3727.5|3727|27610
1607349000000|2020-12-07 13:50:00|3728.5|3728|3728|3727.5|3732.5|3732|3727.5|3727|28643
1607349300000|2020-12-07 13:55:00|3727.5|3727|3727|3726.5|3729.5|3728.5|3725|3724.5|26539
1607349600000|2020-12-07 14:00:00|3727.5|3727|3728|3727.5|3731|3730|3725.5|3725|48655
1607349900000|2020-12-07 14:05:00|3728.5|3728|3728|3727.5|3732.5|3732|3726.5|3726|30317
1607350200000|2020-12-07 14:10:00|3727.5|3727|3725|3724.5|3730.5|3730|3725|3724.5|19362
1607350500000|2020-12-07 14:15:00|3725.5|3725|3721.5|3721|3726|3725.5|3721|3720.5|24873
1607350800000|2020-12-07 14:20:00|3722|3721.5|3720.5|3720|3724|3723.5|3720|3719.5|25263
1607351100000|2020-12-07 14:25:00|3720|3719.5|3718|3717.5|3721|3720.5|3714.5|3714|44467
1607351400000|2020-12-07 14:30:00|3717.5|3717|3692.5|3692|3720|3719.5|3692|3691.5|211923
1607351700000|2020-12-07 14:35:00|3692|3691.5|3680|3679|3695.5|3695|3679.5|3678.5|133498
1607352000000|2020-12-07 14:40:00|3680.5|3679.5|3688|3687|3693|3692.5|3678.5|3678|86304
1607352300000|2020-12-07 14:45:00|3687.5|3686.5|3688|3687|3691|3690.5|3683.5|3682.5|53327
1607352600000|2020-12-07 14:50:00|3688.5|3687.5|3683.5|3683|3689|3688.5|3682.5|3682|55603
1607352900000|2020-12-07 14:55:00|3683|3682.5|3697|3696|3698|3697|3677.5|3677|47180
1607353200000|2020-12-07 15:00:00|3696.5|3696.5|3688|3687|3703.5|3702.5|3687.5|3686.5|124219
1607353500000|2020-12-07 15:05:00|3687|3686.5|3694|3693|3694.5|3694|3684.5|3683.5|69868
1607353800000|2020-12-07 15:10:00|3694.5|3693.5|3700.5|3699.5|3704|3703.5|3693.5|3693|64933
1607354100000|2020-12-07 15:15:00|3700|3699|3690.5|3690|3700.5|3700|3689.5|3688.5|80895
1607354400000|2020-12-07 15:20:00|3690|3689.5|3693.5|3693|3695.5|3695|3689.5|3689|60325
1607354700000|2020-12-07 15:25:00|3694|3692.5|3701.5|3700.5|3701.5|3701|3691.5|3691|68980
1607355000000|2020-12-07 15:30:00|3701|3700|3708|3707|3709.5|3709|3700.5|3700|95585
1607355300000|2020-12-07 15:35:00|3707.5|3707.5|3714|3713|3716|3715.5|3707.5|3707|55268
1607355600000|2020-12-07 15:40:00|3713.5|3713.5|3716.5|3715.5|3718|3717.5|3713.5|3713|69151
1607355900000|2020-12-07 15:45:00|3716|3715|3718|3717|3722|3721.5|3715.5|3715|95255
1607356200000|2020-12-07 15:50:00|3717.5|3716.5|3723|3722.5|3724.5|3724|3717|3716.5|51051
1607356500000|2020-12-07 15:55:00|3722.5|3722|3723|3722|3724|3723.5|3717|3716.5|69976
1607356800000|2020-12-07 16:00:00|3722.5|3721.5|3719.5|3719|3723|3722|3719|3718.5|43842
1607357100000|2020-12-07 16:05:00|3720|3719.5|3712.5|3712|3720|3719.5|3709.5|3709|58591
1607357400000|2020-12-07 16:10:00|3712|3711.5|3711|3710.5|3715.5|3714.5|3709.5|3709|83545
1607357700000|2020-12-07 16:15:00|3711.5|3711|3715.5|3715|3717.5|3717|3710|3709.5|64887
1607358000000|2020-12-07 16:20:00|3715|3714.5|3713.5|3713|3715.5|3714.5|3710|3709.5|177564
1607358300000|2020-12-07 16:25:00|3714|3713.5|3716.5|3715|3717.5|3717|3713.5|3712.5|101980
1607414400000|2020-12-08 08:00:00|3739|3653|3673|3671|3739|3689|3659.5|3653|123031
1607414700000|2020-12-08 08:05:00|3673.5|3671.5|3674|3673|3691|3689.5|3671|3668.5|78829
1607415000000|2020-12-08 08:10:00|3673.5|3673.5|3678|3677.5|3680|3679|3669|3668|82531
1607415300000|2020-12-08 08:15:00|3677.5|3677|3673|3671.5|3687|3686.5|3671|3670|86401
1607415600000|2020-12-08 08:20:00|3673.5|3672|3679.5|3679|3688.5|3687.5|3673.5|3672|65738
1607415900000|2020-12-08 08:25:00|3679|3678.5|3669.5|3668|3679.5|3679|3667.5|3666.5|73603
1607416200000|2020-12-08 08:30:00|3670|3668.5|3670|3669.5|3673|3672|3664|3663|56541
1607416500000|2020-12-08 08:35:00|3670.5|3670|3664.5|3663.5|3671|3670|3664|3663.5|47594
1607416800000|2020-12-08 08:40:00|3664|3663|3667|3666|3671|3670|3664|3663|34746
1607417100000|2020-12-08 08:45:00|3667.5|3666.5|3676|3675|3676|3675.5|3666|3665.5|60138
1607417400000|2020-12-08 08:50:00|3675.5|3674.5|3678|3677|3681|3680|3673.5|3673|28602
1607417700000|2020-12-08 08:55:00|3677.5|3677.5|3681.5|3680.5|3684|3683|3677.5|3677|22443
1607418000000|2020-12-08 09:00:00|3681|3680|3694.5|3693.5|3695|3694.5|3680.5|3680|48738
1607418300000|2020-12-08 09:05:00|3694|3693|3693.5|3692.5|3695.5|3695|3691|3690|39406
1607418600000|2020-12-08 09:10:00|3694|3693|3701.5|3701|3705|3704.5|3693.5|3693|43973
1607418900000|2020-12-08 09:15:00|3701|3700.5|3697|3696|3703.5|3703|3694.5|3694|45760
1607419200000|2020-12-08 09:20:00|3696.5|3695.5|3685|3684|3697|3696.5|3684.5|3684|35232
1607419500000|2020-12-08 09:25:00|3685.5|3684.5|3684.5|3683.5|3688.5|3687.5|3684|3683.5|21678
1607419800000|2020-12-08 09:30:00|3684|3684|3683.5|3683|3689|3688|3683|3682.5|21866
1607420100000|2020-12-08 09:35:00|3684|3683.5|3675|3674|3684|3683.5|3672|3671.5|67129
1607420400000|2020-12-08 09:40:00|3675.5|3674.5|3678|3677.5|3679|3678.5|3674.5|3673.5|11876
1607420700000|2020-12-08 09:45:00|3677.5|3677|3679|3678|3681.5|3681|3676.5|3676|21339
1607421000000|2020-12-08 09:50:00|3678.5|3677.5|3680|3679|3681|3680|3678|3677.5|27289
1607421300000|2020-12-08 09:55:00|3679.5|3679.5|3679|3678.5|3682.5|3682|3679|3678|17520
1607421600000|2020-12-08 10:00:00|3680|3679|3679|3678|3680.5|3680|3676.5|3676|20031
1607421900000|2020-12-08 10:05:00|3679.5|3678.5|3676.5|3675.5|3680|3679.5|3673|3672.5|24217
1607422200000|2020-12-08 10:10:00|3676|3676|3676.5|3675.5|3680|3679|3676|3675.5|15031
1607422500000|2020-12-08 10:15:00|3676|3675|3675.5|3675|3679|3678.5|3675|3674.5|31632
1607422800000|2020-12-08 10:20:00|3676|3675.5|3674|3673.5|3676.5|3676|3673.5|3672.5|21996
1607423100000|2020-12-08 10:25:00|3674.5|3673|3677|3676.5|3681|3680|3674.5|3673|21363
1607423400000|2020-12-08 10:30:00|3676.5|3676|3671.5|3671|3677.5|3676.5|3671.5|3671|25712
1607423700000|2020-12-08 10:35:00|3671|3670.5|3672|3671.5|3672.5|3671.5|3667.5|3667|54433
1607424000000|2020-12-08 10:40:00|3672.5|3672|3670|3669|3675|3674.5|3668.5|3668|47012
1607424300000|2020-12-08 10:45:00|3669.5|3668|3667|3666.5|3670|3669|3665.5|3664.5|27641
1607424600000|2020-12-08 10:50:00|3667.5|3667|3670.5|3670|3674|3673|3667.5|3667|29816
1607424900000|2020-12-08 10:55:00|3671|3670.5|3671|3670|3672|3671.5|3667.5|3666.5|20932
1607425200000|2020-12-08 11:00:00|3670.5|3669.5|3668.5|3667.5|3670.5|3669.5|3664.5|3664|29366
1607425500000|2020-12-08 11:05:00|3668|3668|3669|3668|3672.5|3672|3664|3663|39416
1607425800000|2020-12-08 11:10:00|3669.5|3668.5|3670.5|3669.5|3672.5|3671.5|3669|3668|28797
1607426100000|2020-12-08 11:15:00|3670|3669|3669|3668.5|3672.5|3671.5|3667|3666.5|172933
1607426400000|2020-12-08 11:20:00|3668.5|3668|3672.5|3672|3673.5|3673|3667|3666|23061
1607426700000|2020-12-08 11:25:00|3672|3671.5|3673.5|3672.5|3674.5|3674|3671|3670.5|18935
1607427000000|2020-12-08 11:30:00|3673|3673|3674.5|3673.5|3674.5|3674|3670.5|3670|17902
1607427300000|2020-12-08 11:35:00|3674|3674|3671|3670.5|3674|3674|3670.5|3670|10455
1607427600000|2020-12-08 11:40:00|3671.5|3671|3665.5|3665|3671.5|3671|3664.5|3664|22572
1607427900000|2020-12-08 11:45:00|3665|3664.5|3662.5|3661.5|3667|3666.5|3661.5|3660.5|38332
1607428200000|2020-12-08 11:50:00|3662|3661|3663|3662|3663.5|3662.5|3658.5|3658|35818
1607428500000|2020-12-08 11:55:00|3662.5|3662.5|3657|3656|3662.5|3662.5|3655.5|3655|26321
1607428800000|2020-12-08 12:00:00|3657.5|3656.5|3660.5|3659.5|3661.5|3661|3656.5|3656|23137
1607429100000|2020-12-08 12:05:00|3660|3660|3657.5|3656.5|3662.5|3661.5|3656.5|3656|134940
1607429400000|2020-12-08 12:10:00|3658|3657|3664|3663|3664|3663|3657.5|3656.5|19282
1607429700000|2020-12-08 12:15:00|3663.5|3662.5|3666.5|3666|3667.5|3667|3662|3661.5|14514
1607430000000|2020-12-08 12:20:00|3666|3665.5|3666.5|3666|3668|3667.5|3665|3664.5|21922
1607430300000|2020-12-08 12:25:00|3666|3665.5|3665|3664.5|3666|3665.5|3663|3662|18907
1607430600000|2020-12-08 12:30:00|3664.5|3664|3665.5|3665|3666|3665.5|3662.5|3662|29043
1607430900000|2020-12-08 12:35:00|3666|3665.5|3668|3667.5|3669.5|3669|3666|3665|21183
1607431200000|2020-12-08 12:40:00|3668.5|3667|3668|3667|3669.5|3669|3667|3666.5|15650
1607431500000|2020-12-08 12:45:00|3667.5|3666.5|3671|3670|3672|3671.5|3667|3666.5|41844
1607431800000|2020-12-08 12:50:00|3670.5|3669.5|3670.5|3669.5|3672|3671|3669|3668.5|17600
1607432100000|2020-12-08 12:55:00|3670|3669|3668.5|3668|3671.5|3670.5|3668.5|3668|33415
1607432400000|2020-12-08 13:00:00|3668|3667|3672.5|3672|3674|3673.5|3665.5|3665|33203
1607432700000|2020-12-08 13:05:00|3672|3671.5|3667.5|3667|3672.5|3671.5|3667.5|3666.5|31898
1607433000000|2020-12-08 13:10:00|3667|3666.5|3672|3671.5|3673|3672.5|3666|3665.5|18265
1607433300000|2020-12-08 13:15:00|3672.5|3672|3671|3670.5|3675|3674.5|3667|3666.5|43350
1607433600000|2020-12-08 13:20:00|3671.5|3671|3674.5|3673.5|3677.5|3677|3671|3670.5|28144
1607433900000|2020-12-08 13:25:00|3674|3674|3676.5|3675.5|3678.5|3678|3674|3673.5|16953
1607434200000|2020-12-08 13:30:00|3676|3675|3675.5|3675|3679.5|3678.5|3674|3673.5|38517
1607434500000|2020-12-08 13:35:00|3676|3675.5|3676|3675|3679|3678.5|3676|3675|28916
1607434800000|2020-12-08 13:40:00|3676.5|3675.5|3676.5|3675.5|3680|3679.5|3675|3674.5|26157
1607435100000|2020-12-08 13:45:00|3677|3676|3674|3673.5|3677.5|3677|3674|3673|21005
1607435400000|2020-12-08 13:50:00|3673.5|3673|3671|3670|3674|3673.5|3670|3669.5|23951
1607435700000|2020-12-08 13:55:00|3670.5|3669.5|3675|3674|3676|3675|3669|3668|27430
1607436000000|2020-12-08 14:00:00|3675.5|3674.5|3668|3667.5|3677|3676.5|3665.5|3665|33069
1607436300000|2020-12-08 14:05:00|3668.5|3668|3665.5|3665|3669|3668.5|3665.5|3665|21814
1607436600000|2020-12-08 14:10:00|3665|3664.5|3665.5|3665|3666|3665.5|3663.5|3663|22049
1607436900000|2020-12-08 14:15:00|3666|3665.5|3661.5|3661|3666.5|3665.5|3661|3660.5|29239
1607437200000|2020-12-08 14:20:00|3662|3661.5|3667.5|3667|3669|3668.5|3662|3661.5|26821
1607437500000|2020-12-08 14:25:00|3667|3666.5|3671.5|3671|3673.5|3672.5|3667|3666.5|99641
1607437800000|2020-12-08 14:30:00|3671|3670.5|3693.5|3692.5|3695|3694.5|3668|3667.5|150301
1607438100000|2020-12-08 14:35:00|3693|3693|3710.5|3709.5|3710.5|3709.5|3693|3692.5|119060
1607438400000|2020-12-08 14:40:00|3711|3710|3704|3703.5|3717|3716.5|3703|3702.5|76499
1607438700000|2020-12-08 14:45:00|3704.5|3703|3709|3708.5|3713.5|3713|3702.5|3701.5|94372
1607439000000|2020-12-08 14:50:00|3709.5|3709|3707.5|3707|3713.5|3713|3704|3703.5|112892
1607439300000|2020-12-08 14:55:00|3707|3706.5|3695.5|3695|3707|3706.5|3695.5|3694.5|89482
1607439600000|2020-12-08 15:00:00|3695|3694.5|3683.5|3682.5|3696|3695.5|3682.5|3681.5|115914
1607439900000|2020-12-08 15:05:00|3684|3683|3696|3695.5|3696.5|3695.5|3680.5|3680|89562
1607440200000|2020-12-08 15:10:00|3696.5|3696|3704|3703.5|3708.5|3707.5|3695|3694.5|86769
1607440500000|2020-12-08 15:15:00|3704.5|3704|3700|3699.5|3706|3705.5|3698.5|3697.5|56340
1607440800000|2020-12-08 15:20:00|3700.5|3700|3701.5|3701|3704.5|3704|3699|3698.5|68835
1607441100000|2020-12-08 15:25:00|3702|3701.5|3709|3708.5|3709|3708.5|3701.5|3701|74546
1607441400000|2020-12-08 15:30:00|3709.5|3708|3707|3706.5|3710.5|3710|3704.5|3704|81619
1607441700000|2020-12-08 15:35:00|3707.5|3706|3707|3706.5|3712|3711.5|3706.5|3706|48090
1607442000000|2020-12-08 15:40:00|3706.5|3706|3712|3711.5|3712|3711.5|3705.5|3705|201310
1607442300000|2020-12-08 15:45:00|3711.5|3711|3709|3708.5|3712|3711.5|3707|3706.5|60564
1607442600000|2020-12-08 15:50:00|3708.5|3708|3701.5|3701|3709|3708.5|3701|3700.5|75965
1607442900000|2020-12-08 15:55:00|3702|3701.5|3702.5|3702|3705.5|3705|3701.5|3701|46390
1607443200000|2020-12-08 16:00:00|3703|3702.5|3706|3705.5|3710.5|3710|3702|3701.5|102294
1607443500000|2020-12-08 16:05:00|3706.5|3706|3703.5|3703|3711.5|3711|3702.5|3702|270888
1607443800000|2020-12-08 16:10:00|3704|3703.5|3700|3699.5|3705.5|3705|3699.5|3699|90012
1607444100000|2020-12-08 16:15:00|3700.5|3700|3701|3700.5|3702.5|3702|3697.5|3697|87801
1607444400000|2020-12-08 16:20:00|3700.5|3700|3702|3701.5|3705.5|3704.5|3700|3699.5|72461
1607444700000|2020-12-08 16:25:00|3701.5|3701|3697|3696.5|3704|3703.5|3697|3696|78652
1607500800000|2020-12-09 08:00:00|3772.5|3675.5|3730.5|3728.5|3772.5|3738|3721.5|3675.5|78106
1607501100000|2020-12-09 08:05:00|3731|3729|3730.5|3729|3743.5|3742.5|3723.5|3722.5|84287
1607501400000|2020-12-09 08:10:00|3730|3729.5|3728.5|3727.5|3733|3732|3724.5|3723|84851
1607501700000|2020-12-09 08:15:00|3729|3728|3738.5|3737.5|3739|3738.5|3720|3719|79101
1607502000000|2020-12-09 08:20:00|3739|3738|3737.5|3736|3741.5|3741|3729.5|3728.5|60584
1607502300000|2020-12-09 08:25:00|3738|3736.5|3736|3735|3752.5|3752|3735|3734|95084
1607502600000|2020-12-09 08:30:00|3736.5|3735.5|3739|3738.5|3742.5|3741|3732|3730.5|88478
1607502900000|2020-12-09 08:35:00|3740|3739|3749.5|3748.5|3749.5|3749|3739.5|3739|57649
1607503200000|2020-12-09 08:40:00|3750|3749|3754|3753|3757|3756|3747.5|3747|73854
1607503500000|2020-12-09 08:45:00|3754.5|3753.5|3759.5|3758.5|3762.5|3762|3754|3753.5|56297
1607503800000|2020-12-09 08:50:00|3759|3759|3757.5|3756.5|3764|3763.5|3750.5|3750|64606
1607504100000|2020-12-09 08:55:00|3757|3756|3758|3757.5|3762|3761.5|3755.5|3755|66435
1607504400000|2020-12-09 09:00:00|3758.5|3758|3759.5|3758.5|3761|3760.5|3757.5|3757|91271
1607504700000|2020-12-09 09:05:00|3759|3759|3758.5|3757.5|3760.5|3760|3752.5|3752|57827
1607505000000|2020-12-09 09:10:00|3759|3758|3763|3762|3763.5|3763|3756.5|3756|73245
1607505300000|2020-12-09 09:15:00|3763.5|3762.5|3771.5|3770.5|3774|3773.5|3761.5|3761|142393
1607505600000|2020-12-09 09:20:00|3771|3771|3778|3777.5|3778.5|3778|3769.5|3768.5|81062
1607505900000|2020-12-09 09:25:00|3778.5|3777|3782|3780.5|3782|3781|3775|3774|71255
1607506200000|2020-12-09 09:30:00|3781.5|3780|3787|3786.5|3792|3791.5|3780|3779.5|99463
1607506500000|2020-12-09 09:35:00|3787.5|3786|3787.5|3787|3791.5|3791|3785.5|3784.5|68410
1607506800000|2020-12-09 09:40:00|3787|3786.5|3792.5|3792|3794|3793.5|3786.5|3786|58041
1607507100000|2020-12-09 09:45:00|3793|3792.5|3790.5|3789.5|3794.5|3794|3788|3787|93571
1607507400000|2020-12-09 09:50:00|3790|3789|3785|3784.5|3790.5|3789|3784|3783|41581
1607507700000|2020-12-09 09:55:00|3785.5|3785|3782.5|3781.5|3788|3787.5|3781.5|3781|52431
1607508000000|2020-12-09 10:00:00|3782|3781|3782.5|3782|3787|3786.5|3781.5|3781|26321
1607508300000|2020-12-09 10:05:00|3783|3782.5|3773.5|3773|3784|3783.5|3768.5|3768|62725
1607508600000|2020-12-09 10:10:00|3774|3773.5|3773|3772|3775.5|3775|3772.5|3772|30207
1607508900000|2020-12-09 10:15:00|3772.5|3772.5|3770|3769.5|3774.5|3773.5|3768|3766.5|47573
1607509200000|2020-12-09 10:20:00|3769.5|3769|3762|3761.5|3769.5|3769|3759|3758|75586
1607509500000|2020-12-09 10:25:00|3761.5|3761|3754|3753.5|3763|3762.5|3753|3752|31691
1607509800000|2020-12-09 10:30:00|3753.5|3753|3752|3751.5|3756|3755.5|3750.5|3749.5|34055
1607510100000|2020-12-09 10:35:00|3751.5|3751|3749|3748.5|3752.5|3751.5|3746|3745.5|81067
1607510400000|2020-12-09 10:40:00|3749.5|3749|3743.5|3743|3749.5|3749|3742.5|3741.5|41515
1607510700000|2020-12-09 10:45:00|3743|3742.5|3744.5|3743.5|3746.5|3746|3739.5|3739|71019
1607511000000|2020-12-09 10:50:00|3744|3743|3742|3741.5|3744|3743|3738.5|3737.5|64755
1607511300000|2020-12-09 10:55:00|3742.5|3742|3736|3735.5|3743|3742.5|3734|3733.5|60541
1607511600000|2020-12-09 11:00:00|3736.5|3736|3732.5|3732|3740|3739|3729|3728|52411
1607511900000|2020-12-09 11:05:00|3733|3732.5|3729|3728.5|3735.5|3735|3729|3728.5|110057
1607512200000|2020-12-09 11:10:00|3729.5|3729|3731|3730.5|3734.5|3734|3729.5|3729|108837
1607512500000|2020-12-09 11:15:00|3731.5|3731|3725|3724.5|3731.5|3731|3724.5|3724|31309
1607512800000|2020-12-09 11:20:00|3725.5|3725|3724|3723.5|3727|3726.5|3721|3720.5|34621
1607513100000|2020-12-09 11:25:00|3724.5|3724|3724|3723.5|3727.5|3726.5|3722.5|3722|48664
1607513400000|2020-12-09 11:30:00|3724.5|3724|3730.5|3729.5|3730.5|3730|3721|3720|36120
1607513700000|2020-12-09 11:35:00|3730|3730|3734.5|3734|3734.5|3734|3730|3729|32880
1607514000000|2020-12-09 11:40:00|3734|3733.5|3734|3733.5|3734|3734|3731|3730.5|20432
1607514300000|2020-12-09 11:45:00|3733.5|3733|3733.5|3733|3735|3734.5|3731.5|3730.5|21530
1607514600000|2020-12-09 11:50:00|3733|3732.5|3737.5|3737|3739.5|3738.5|3730.5|3730|25920
1607514900000|2020-12-09 11:55:00|3738|3737.5|3733.5|3733|3738|3737.5|3731.5|3731|25072
1607515200000|2020-12-09 12:00:00|3734|3733.5|3741.5|3740.5|3742|3741|3731|3730|33294
1607515500000|2020-12-09 12:05:00|3742|3741|3735|3734.5|3742|3741.5|3735|3734.5|34012
1607515800000|2020-12-09 12:10:00|3734.5|3734|3736.5|3736|3739|3738.5|3734.5|3734|29412
1607516100000|2020-12-09 12:15:00|3737|3736.5|3733|3732.5|3737.5|3736.5|3732|3731.5|24809
1607516400000|2020-12-09 12:20:00|3732.5|3732|3732.5|3732|3737.5|3737|3732|3731|37111
1607516700000|2020-12-09 12:25:00|3733|3732.5|3730.5|3730|3733.5|3733|3729.5|3729|29015
1607517000000|2020-12-09 12:30:00|3730|3729.5|3723.5|3723|3730.5|3730|3723.5|3723|33253
1607517300000|2020-12-09 12:35:00|3724|3723.5|3715.5|3715|3726|3725|3715|3714.5|65953
1607517600000|2020-12-09 12:40:00|3716|3715.5|3720.5|3720|3724|3723.5|3715.5|3715|66045
1607517900000|2020-12-09 12:45:00|3721|3720.5|3723.5|3723|3724|3723.5|3719.5|3719|48533
1607518200000|2020-12-09 12:50:00|3724|3723.5|3720|3719.5|3724.5|3724|3719.5|3719|38350
1607518500000|2020-12-09 12:55:00|3719.5|3719|3724.5|3724|3725.5|3725|3719.5|3718.5|49305
1607518800000|2020-12-09 13:00:00|3724|3723.5|3721|3720.5|3726|3725.5|3720.5|3720|31627
1607519100000|2020-12-09 13:05:00|3720.5|3720|3723.5|3723|3724.5|3724|3720.5|3720|25736
1607519400000|2020-12-09 13:10:00|3724|3723.5|3727.5|3727|3728.5|3728|3724|3723.5|25268
1607519700000|2020-12-09 13:15:00|3728|3727.5|3727|3726|3734|3733|3724.5|3724|52478
1607520000000|2020-12-09 13:20:00|3727.5|3726.5|3726|3725.5|3730|3729|3725.5|3725|29896
1607520300000|2020-12-09 13:25:00|3726.5|3726|3729|3728.5|3729.5|3728.5|3725.5|3725|26530
1607520600000|2020-12-09 13:30:00|3729.5|3729|3735.5|3735|3736|3735|3727.5|3727|23160
1607520900000|2020-12-09 13:35:00|3736|3735.5|3733.5|3733|3737|3736|3731|3730|36022
1607521200000|2020-12-09 13:40:00|3734|3733.5|3737.5|3737|3737.5|3737|3732.5|3731.5|26292
1607521500000|2020-12-09 13:45:00|3738|3737.5|3740.5|3740|3742|3741.5|3737.5|3737|44236
1607521800000|2020-12-09 13:50:00|3741|3740.5|3742|3741|3742.5|3742|3739|3738|55917
1607522100000|2020-12-09 13:55:00|3742.5|3741.5|3739|3738.5|3744.5|3744|3738.5|3738|48123
1607522400000|2020-12-09 14:00:00|3739.5|3739|3736.5|3736|3741|3740.5|3735.5|3735|60728
1607522700000|2020-12-09 14:05:00|3736|3735.5|3731|3730.5|3737|3736.5|3728.5|3728|179636
1607523000000|2020-12-09 14:10:00|3731.5|3731|3734|3733|3735.5|3735|3730.5|3730|38856
1607523300000|2020-12-09 14:15:00|3733.5|3733.5|3732.5|3732|3737.5|3737|3728|3727.5|67113
1607523600000|2020-12-09 14:20:00|3732|3731.5|3731.5|3731|3736|3735.5|3731.5|3730.5|123419
1607523900000|2020-12-09 14:25:00|3732|3731.5|3735.5|3735|3735.5|3735|3731.5|3730.5|65699
1607524200000|2020-12-09 14:30:00|3736|3735.5|3745|3744.5|3753|3752|3736|3735|228975
1607524500000|2020-12-09 14:35:00|3745.5|3745|3752|3751.5|3756|3755.5|3744|3743.5|143325
1607524800000|2020-12-09 14:40:00|3752.5|3752|3755.5|3755|3763|3762.5|3752.5|3752|63987
1607525100000|2020-12-09 14:45:00|3756|3755.5|3735.5|3734.5|3757|3756.5|3735.5|3734.5|65398
1607525400000|2020-12-09 14:50:00|3735|3734|3741.5|3740.5|3742.5|3742|3732|3731|49997
1607525700000|2020-12-09 14:55:00|3741|3740|3748|3747|3748.5|3747.5|3740.5|3740|62305
1607526000000|2020-12-09 15:00:00|3748.5|3748|3761|3760.5|3763|3762.5|3748.5|3748|89044
1607526300000|2020-12-09 15:05:00|3761.5|3761|3767|3766.5|3767.5|3767|3761|3760|70598
1607526600000|2020-12-09 15:10:00|3766.5|3766|3748.5|3747.5|3768.5|3768|3748.5|3747.5|80391
1607526900000|2020-12-09 15:15:00|3749|3748|3759.5|3758.5|3761.5|3761|3748|3747.5|41999
1607527200000|2020-12-09 15:20:00|3759|3758|3749.5|3749|3759.5|3758.5|3749.5|3749|57994
1607527500000|2020-12-09 15:25:00|3750|3749.5|3755|3754.5|3755.5|3754.5|3750|3749.5|29158
1607527800000|2020-12-09 15:30:00|3755.5|3755|3726.5|3725.5|3756|3755.5|3724.5|3724|178846
1607528100000|2020-12-09 15:35:00|3726|3726|3724|3723|3727.5|3726.5|3715.5|3714.5|94506
1607528400000|2020-12-09 15:40:00|3724.5|3723.5|3720.5|3720|3728.5|3728|3719.5|3719|85138
1607528700000|2020-12-09 15:45:00|3721|3720.5|3720.5|3720|3723.5|3722.5|3714.5|3713.5|84874
1607529000000|2020-12-09 15:50:00|3720|3719.5|3712|3711|3720|3720|3710|3709.5|149831
1607529300000|2020-12-09 15:55:00|3711.5|3710.5|3702.5|3702|3712|3710.5|3702|3701.5|72472
1607529600000|2020-12-09 16:00:00|3703|3701.5|3695.5|3695|3708.5|3707.5|3695|3694.5|129191
1607529900000|2020-12-09 16:05:00|3696|3695.5|3699|3698.5|3703.5|3702.5|3690.5|3690|119690
1607530200000|2020-12-09 16:10:00|3699.5|3699|3701.5|3700.5|3703|3702.5|3699|3698.5|84681
1607530500000|2020-12-09 16:15:00|3702|3701|3697.5|3697|3705.5|3705|3697|3696.5|155367
1607530800000|2020-12-09 16:20:00|3697|3696.5|3698.5|3697.5|3700|3699.5|3692.5|3692|102372
1607531100000|2020-12-09 16:25:00|3698|3698|3701.5|3700.5|3703|3702.5|3696|3695.5|211448
1607587200000|2020-12-10 08:00:00|3710|3701|3712|3710.5|3718|3716|3696.5|3695.5|96129
1607587500000|2020-12-10 08:05:00|3711.5|3710|3711.5|3710.5|3714|3713|3704.5|3703|67823
1607587800000|2020-12-10 08:10:00|3712|3711|3716|3714.5|3719.5|3718.5|3710.5|3709|76998
1607588100000|2020-12-10 08:15:00|3716.5|3715|3714|3712.5|3718.5|3717.5|3711.5|3711|77831
1607588400000|2020-12-10 08:20:00|3713.5|3713|3727|3726|3728|3727.5|3713.5|3713|80430
1607588700000|2020-12-10 08:25:00|3726.5|3725.5|3728.5|3727.5|3730|3729|3721|3720.5|52877
1607589000000|2020-12-10 08:30:00|3729|3728|3730.5|3729.5|3733|3732.5|3724.5|3724|64584
1607589300000|2020-12-10 08:35:00|3730|3729|3726|3725|3735.5|3734.5|3725.5|3724.5|54947
1607589600000|2020-12-10 08:40:00|3726.5|3725.5|3730|3729.5|3734|3733|3721.5|3721|45905
1607589900000|2020-12-10 08:45:00|3730.5|3730|3736.5|3735|3736.5|3736|3727|3726.5|34158
1607590200000|2020-12-10 08:50:00|3736|3735.5|3729.5|3729|3738|3737.5|3728.5|3727.5|87620
1607590500000|2020-12-10 08:55:00|3730|3729.5|3731.5|3730.5|3737|3736|3729.5|3729|40122
1607590800000|2020-12-10 09:00:00|3732|3731|3730|3729.5|3732.5|3731.5|3725.5|3725|53797
1607591100000|2020-12-10 09:05:00|3729.5|3729|3732|3731|3735|3734|3728|3727.5|72161
1607591400000|2020-12-10 09:10:00|3731.5|3731.5|3731|3729.5|3734|3733|3727|3726|26634
1607591700000|2020-12-10 09:15:00|3730.5|3730|3730.5|3729.5|3735|3734.5|3728.5|3727.5|41481
1607592000000|2020-12-10 09:20:00|3730|3729|3725|3724|3730.5|3729|3721.5|3721|29831
1607592300000|2020-12-10 09:25:00|3725.5|3724.5|3730|3729|3731|3730.5|3725|3724|19263
1607592600000|2020-12-10 09:30:00|3729.5|3728.5|3728|3727.5|3732|3731.5|3726.5|3725.5|16987
1607592900000|2020-12-10 09:35:00|3728.5|3728|3717.5|3716.5|3732|3731.5|3716.5|3715.5|27074
1607593200000|2020-12-10 09:40:00|3717|3716|3720|3719|3721.5|3720.5|3716.5|3716|16615
1607593500000|2020-12-10 09:45:00|3720.5|3719.5|3724.5|3724|3729.5|3728.5|3718.5|3718|67160
1607593800000|2020-12-10 09:50:00|3724|3723.5|3722.5|3722|3727.5|3727|3722|3721.5|71281
1607594100000|2020-12-10 09:55:00|3722|3721.5|3714.5|3713.5|3724|3723|3713.5|3713|38467
1607594400000|2020-12-10 10:00:00|3714|3713|3720|3719|3721.5|3720.5|3713|3712|14352
1607594700000|2020-12-10 10:05:00|3719.5|3718.5|3714.5|3713.5|3719.5|3718.5|3713.5|3712.5|22144
1607595000000|2020-12-10 10:10:00|3714|3713|3720.5|3719|3722.5|3721.5|3713|3712.5|50086
1607595300000|2020-12-10 10:15:00|3720|3719.5|3715|3714|3720|3720|3713|3712|18207
1607595600000|2020-12-10 10:20:00|3714.5|3713.5|3716|3715|3718|3717|3714|3713|21713
1607595900000|2020-12-10 10:25:00|3716.5|3715.5|3722.5|3721.5|3722.5|3722|3716|3715|13034
1607596200000|2020-12-10 10:30:00|3722|3721|3719.5|3718.5|3723|3722.5|3718.5|3717.5|12219
1607596500000|2020-12-10 10:35:00|3719|3718|3720.5|3720|3722|3721|3718|3717.5|18325
1607596800000|2020-12-10 10:40:00|3720.5|3719|3721|3720|3724.5|3723|3720|3719|5981
1607597100000|2020-12-10 10:45:00|3720.5|3719.5|3720.5|3719.5|3724|3723|3720.5|3719|131346
1607597400000|2020-12-10 10:50:00|3721|3720.5|3724.5|3723|3726|3725|3721|3720|3988
1607597700000|2020-12-10 10:55:00|3724|3724.5|3724.5|3723.5|3725.5|3724.5|3724|3723|427
1607598000000|2020-12-10 11:00:00|3725|3725|3727.5|3727|3730.5|3729.5|3725|3725|96124
1607598300000|2020-12-10 11:05:00|3728|3727.5|3726.5|3726|3730|3729|3726.5|3726|22303
1607598600000|2020-12-10 11:10:00|3727|3726.5|3720.5|3720|3728|3727.5|3719.5|3719|45287
1607598900000|2020-12-10 11:15:00|3720|3719.5|3713.5|3713|3722.5|3722|3712.5|3712|42015
1607599200000|2020-12-10 11:20:00|3714|3713.5|3719.5|3719|3720|3719.5|3712.5|3712|209862
1607599500000|2020-12-10 11:25:00|3720|3719.5|3716.5|3716|3722|3721|3716.5|3716|30167
1607599800000|2020-12-10 11:30:00|3716|3715.5|3720.5|3719.5|3722|3721|3715.5|3715|30309
1607600100000|2020-12-10 11:35:00|3720|3720|3726.5|3726|3727|3726|3718.5|3718|18751
1607600400000|2020-12-10 11:40:00|3726|3725.5|3732|3731.5|3733.5|3732.5|3726|3725.5|33873
1607600700000|2020-12-10 11:45:00|3731.5|3731|3730.5|3729.5|3733.5|3733|3728|3727.5|82250
1607601000000|2020-12-10 11:50:00|3730|3730|3741|3740.5|3741.5|3740.5|3730|3729.5|22252
1607601300000|2020-12-10 11:55:00|3741.5|3741|3742|3741|3742.5|3742|3737.5|3736.5|24460
1607601600000|2020-12-10 12:00:00|3742.5|3741.5|3733.5|3732.5|3743|3742.5|3733.5|3732.5|20907
1607601900000|2020-12-10 12:05:00|3734|3733|3736.5|3736|3738|3737|3734|3733|18057
1607602200000|2020-12-10 12:10:00|3737|3736.5|3734|3733.5|3738.5|3738|3730.5|3730|15954
1607602500000|2020-12-10 12:15:00|3733.5|3733|3728|3727.5|3735|3734.5|3725|3724|122767
1607602800000|2020-12-10 12:20:00|3728.5|3728|3726.5|3725.5|3729.5|3729|3725|3724.5|27776
1607603100000|2020-12-10 12:25:00|3727|3726|3720.5|3720|3728|3727.5|3719.5|3719|17880
1607603400000|2020-12-10 12:30:00|3720|3719.5|3715|3714|3721|3720.5|3714|3713|44379
1607603700000|2020-12-10 12:35:00|3715.5|3714.5|3719.5|3719|3720|3719.5|3712.5|3712|57121
1607604000000|2020-12-10 12:40:00|3720|3718.5|3725|3724|3725|3724|3717.5|3717|16959
1607604300000|2020-12-10 12:45:00|3725.5|3723.5|3722.5|3722|3739|3736.5|3721.5|3721|46566
1607604600000|2020-12-10 12:50:00|3722|3721.5|3727|3725.5|3727|3726|3720.5|3720|245950
1607604900000|2020-12-10 12:55:00|3726.5|3725|3722.5|3721.5|3726.5|3725.5|3720.5|3720|89398
1607605200000|2020-12-10 13:00:00|3722|3721|3721.5|3721|3722.5|3721.5|3717.5|3717|98329
1607605500000|2020-12-10 13:05:00|3722|3720.5|3723|3722|3725|3724|3721|3720.5|19069
1607605800000|2020-12-10 13:10:00|3722.5|3721.5|3724.5|3723.5|3726|3725.5|3722|3721.5|17784
1607606100000|2020-12-10 13:15:00|3724|3724|3715|3714.5|3724|3724|3714|3713.5|27860
1607606400000|2020-12-10 13:20:00|3715.5|3714|3719.5|3718.5|3720|3719|3714.5|3713.5|26477
1607606700000|2020-12-10 13:25:00|3720|3719|3726.5|3724.5|3727|3726|3718.5|3718|36149
1607607000000|2020-12-10 13:30:00|3726|3725|3718|3717|3729|3728|3717.5|3716.5|133792
1607607300000|2020-12-10 13:35:00|3717.5|3716.5|3719.5|3718.5|3719.5|3718.5|3715|3714|121492
1607607600000|2020-12-10 13:40:00|3720|3719|3712.5|3711.5|3721|3720|3709.5|3709|17767
1607607900000|2020-12-10 13:45:00|3712|3711|3702|3701|3712.5|3711.5|3701.5|3701|26900
1607608200000|2020-12-10 13:50:00|3701.5|3701.5|3694|3693|3702.5|3701.5|3694|3693|86681
1607608500000|2020-12-10 13:55:00|3694.5|3693.5|3691.5|3690.5|3697|3696|3679.5|3679|66152
1607608800000|2020-12-10 14:00:00|3691|3690|3686|3685|3694|3692.5|3684.5|3683.5|38365
1607609100000|2020-12-10 14:05:00|3685.5|3684.5|3688.5|3687.5|3695|3694|3684|3683|74308
1607609400000|2020-12-10 14:10:00|3688|3687|3689|3688|3693|3692|3685|3684|96481
1607609700000|2020-12-10 14:15:00|3689.5|3688.5|3695.5|3695|3696|3695.5|3686|3685.5|29277
1607610000000|2020-12-10 14:20:00|3695|3694.5|3697|3696|3699.5|3699|3689|3688.5|73577
1607610300000|2020-12-10 14:25:00|3696.5|3696.5|3688|3687|3702|3701.5|3687.5|3687|58849
1607610600000|2020-12-10 14:30:00|3688.5|3687.5|3694.5|3693.5|3704|3703|3687|3686|66556
1607610900000|2020-12-10 14:35:00|3694|3693|3720|3719|3720|3719|3692.5|3691.5|49761
1607611200000|2020-12-10 14:40:00|3719.5|3718.5|3714.5|3714|3724.5|3723.5|3713|3711.5|53305
1607611500000|2020-12-10 14:45:00|3715|3714.5|3724|3723.5|3726|3725|3715|3714|44523
1607611800000|2020-12-10 14:50:00|3724.5|3724|3724|3723|3727|3726.5|3718.5|3717|90872
1607612100000|2020-12-10 14:55:00|3724.5|3723.5|3738.5|3737.5|3739.5|3739|3723.5|3722.5|101191
1607612400000|2020-12-10 15:00:00|3739|3738|3751|3750.5|3751.5|3751|3739|3738|118200
1607612700000|2020-12-10 15:05:00|3751.5|3750|3760|3759.5|3764|3763|3751.5|3750|95194
1607613000000|2020-12-10 15:10:00|3760.5|3760|3761.5|3760.5|3763.5|3762.5|3755|3754|87631
1607613300000|2020-12-10 15:15:00|3762|3761|3765|3764|3765|3764.5|3760.5|3760|194808
1607613600000|2020-12-10 15:20:00|3764.5|3764.5|3774|3773|3775|3774|3763.5|3762.5|102581
1607613900000|2020-12-10 15:25:00|3773.5|3773.5|3773.5|3772.5|3780|3779.5|3770.5|3770|379537
1607614200000|2020-12-10 15:30:00|3773|3772|3776|3775.5|3778|3777.5|3770.5|3770|200394
1607614500000|2020-12-10 15:35:00|3776.5|3775|3789|3788.5|3790|3789|3775|3774.5|218466
1607614800000|2020-12-10 15:40:00|3789.5|3789|3787.5|3787|3791.5|3791|3786|3785|323390
1607615100000|2020-12-10 15:45:00|3788|3787.5|3782|3781|3789|3788.5|3779|3778|154513
1607615400000|2020-12-10 15:50:00|3782.5|3781.5|3784.5|3784|3793|3792.5|3782.5|3781.5|135074
1607615700000|2020-12-10 15:55:00|3784|3783.5|3790|3789.5|3790|3789.5|3782|3781.5|127669
1607616000000|2020-12-10 16:00:00|3789.5|3789|3797.5|3797|3798|3797.5|3789|3788|170195
1607616300000|2020-12-10 16:05:00|3797|3796.5|3787.5|3787|3799.5|3798.5|3785|3784.5|191496
1607616600000|2020-12-10 16:10:00|3788|3787.5|3793|3792.5|3793.5|3793|3785.5|3785|111000
1607616900000|2020-12-10 16:15:00|3792.5|3792|3796|3795|3796|3795.5|3790|3789.5|102691
1607617200000|2020-12-10 16:20:00|3795.5|3795.5|3796|3795.5|3799|3798.5|3795.5|3794.5|116093
1607617500000|2020-12-10 16:25:00|3796.5|3796|3786|3785|3799|3798.5|3786|3785|195912
1607673600000|2020-12-11 08:00:00|3809.5|3733|3756.5|3755.5|3809.5|3777|3742|3733|112284
1607673900000|2020-12-11 08:05:00|3756|3755|3754|3753|3762|3760|3740.5|3738.5|81396
1607674200000|2020-12-11 08:10:00|3753.5|3752.5|3745.5|3745|3763|3762|3745.5|3745|64670
1607674500000|2020-12-11 08:15:00|3745|3744.5|3723.5|3722.5|3745|3744.5|3722|3721.5|76134
1607674800000|2020-12-11 08:20:00|3723|3722|3715|3714|3723|3722|3710.5|3709.5|98745
1607675100000|2020-12-11 08:25:00|3714.5|3713.5|3714|3712.5|3717|3716.5|3708|3707|71175
1607675400000|2020-12-11 08:30:00|3714.5|3713|3706|3704.5|3715|3713.5|3699.5|3699|179975
1607675700000|2020-12-11 08:35:00|3705.5|3704|3702|3700.5|3705.5|3704.5|3697|3696.5|71538
1607676000000|2020-12-11 08:40:00|3701.5|3700|3698|3697.5|3701.5|3700|3690.5|3690|56003
1607676300000|2020-12-11 08:45:00|3697.5|3697|3689.5|3689|3698|3697|3689.5|3689|80915
1607676600000|2020-12-11 08:50:00|3689|3688.5|3683|3682.5|3692|3691|3682|3681.5|87532
1607676900000|2020-12-11 08:55:00|3683.5|3683|3699|3698|3699|3698.5|3683|3681.5|74866
1607677200000|2020-12-11 09:00:00|3699.5|3698.5|3712.5|3712|3713|3712.5|3696|3695|106947
1607677500000|2020-12-11 09:05:00|3712|3711.5|3711|3710.5|3722.5|3721.5|3710|3709|108608
1607677800000|2020-12-11 09:10:00|3710.5|3710|3706|3705.5|3712|3711.5|3706|3705|48512
1607678100000|2020-12-11 09:15:00|3705.5|3705|3707.5|3706.5|3707.5|3706.5|3700.5|3700|56544
1607678400000|2020-12-11 09:20:00|3707|3706|3708|3707|3713|3712.5|3706|3705.5|86860
1607678700000|2020-12-11 09:25:00|3707.5|3706.5|3714|3713|3718.5|3717.5|3704.5|3704|69129
1607679000000|2020-12-11 09:30:00|3713.5|3712.5|3710|3709.5|3715|3714|3710|3709.5|58929
1607679300000|2020-12-11 09:35:00|3709.5|3709|3706.5|3705.5|3711|3710.5|3704.5|3703.5|58500
1607679600000|2020-12-11 09:40:00|3706|3705|3707.5|3707|3708|3707|3701.5|3700.5|30711
1607679900000|2020-12-11 09:45:00|3708|3707.5|3711.5|3711|3714.5|3714|3708|3707.5|40887
1607680200000|2020-12-11 09:50:00|3711|3710.5|3702.5|3702|3711.5|3711|3701.5|3701|33794
1607680500000|2020-12-11 09:55:00|3703|3702.5|3701.5|3700.5|3708|3707|3699|3698.5|53437
1607680800000|2020-12-11 10:00:00|3701|3700|3703.5|3702.5|3707|3706.5|3700|3699.5|28618
1607681100000|2020-12-11 10:05:00|3704|3703|3708.5|3707.5|3709.5|3709|3704|3702.5|28969
1607681400000|2020-12-11 10:10:00|3708|3707|3704|3703|3708|3707|3700.5|3700|34302
1607681700000|2020-12-11 10:15:00|3703.5|3702.5|3705.5|3705|3709.5|3708.5|3701.5|3701|39347
1607682000000|2020-12-11 10:20:00|3706|3705.5|3709|3708|3709.5|3708.5|3702|3701.5|15340
1607682300000|2020-12-11 10:25:00|3708.5|3707.5|3704.5|3704|3710.5|3709.5|3703|3702.5|31022
1607682600000|2020-12-11 10:30:00|3705|3704.5|3702|3701.5|3708.5|3707.5|3702|3701|28664
1607682900000|2020-12-11 10:35:00|3702.5|3702|3691.5|3690.5|3703.5|3703|3691|3690|46307
1607683200000|2020-12-11 10:40:00|3691|3690|3682.5|3682|3691|3690|3680|3679|109514
1607683500000|2020-12-11 10:45:00|3682|3681.5|3684|3683.5|3685.5|3685|3680|3679|40065
1607683800000|2020-12-11 10:50:00|3683.5|3683|3690.5|3689.5|3693.5|3692.5|3683|3682|57778
1607684100000|2020-12-11 10:55:00|3690|3689|3675|3674.5|3690.5|3689|3674|3673.5|65921
1607684400000|2020-12-11 11:00:00|3674.5|3674|3679|3678|3681|3680|3673|3672|62895
1607684700000|2020-12-11 11:05:00|3679.5|3678.5|3674.5|3673|3682|3681|3671.5|3670.5|53006
1607685000000|2020-12-11 11:10:00|3674|3673.5|3674|3673.5|3677|3676.5|3671|3670.5|77192
1607685300000|2020-12-11 11:15:00|3674.5|3673|3673|3672|3680|3679.5|3672.5|3671.5|29709
1607685600000|2020-12-11 11:20:00|3672.5|3671.5|3671.5|3671|3678.5|3677.5|3669.5|3669|55438
1607685900000|2020-12-11 11:25:00|3672|3671.5|3668.5|3667.5|3674.5|3674|3666.5|3666|47037
1607686200000|2020-12-11 11:30:00|3669|3668|3668.5|3667.5|3672.5|3671.5|3666.5|3666|29245
1607686500000|2020-12-11 11:35:00|3669|3668|3673.5|3672.5|3674|3673.5|3663|3662|48697
1607686800000|2020-12-11 11:40:00|3673|3672|3675.5|3674.5|3676|3675.5|3668|3667.5|44307
1607687100000|2020-12-11 11:45:00|3676|3675|3673|3672|3680|3679|3672.5|3671.5|72301
1607687400000|2020-12-11 11:50:00|3672.5|3672.5|3675.5|3675|3679|3678.5|3672.5|3671.5|85623
1607687700000|2020-12-11 11:55:00|3676|3675.5|3686.5|3686|3688.5|3688|3674|3673.5|79187
1607688000000|2020-12-11 12:00:00|3687|3686.5|3680|3679.5|3688|3687|3675.5|3675|36081
1607688300000|2020-12-11 12:05:00|3680.5|3680|3683|3682|3684|3683|3677|3676.5|29074
1607688600000|2020-12-11 12:10:00|3682.5|3681.5|3684|3683|3685|3684|3681.5|3680.5|33758
1607688900000|2020-12-11 12:15:00|3683.5|3682.5|3693.5|3693|3694|3693|3683|3682|18999
1607689200000|2020-12-11 12:20:00|3694|3693.5|3691.5|3690.5|3694|3693.5|3687.5|3686.5|13927
1607689500000|2020-12-11 12:25:00|3692|3691|3696.5|3695.5|3697.5|3697|3691.5|3690.5|14498
1607689800000|2020-12-11 12:30:00|3696|3695|3697.5|3696.5|3698.5|3698|3692|3691.5|87374
1607690100000|2020-12-11 12:35:00|3698|3697|3692|3691|3698|3697.5|3691|3690|35132
1607690400000|2020-12-11 12:40:00|3692.5|3692|3693|3692|3694.5|3693|3691.5|3691|20238
1607690700000|2020-12-11 12:45:00|3692.5|3692.5|3696.5|3695.5|3697|3696|3692.5|3692|23799
1607691000000|2020-12-11 12:50:00|3697|3696|3698.5|3697.5|3702|3701.5|3696.5|3696|64339
1607691300000|2020-12-11 12:55:00|3699|3698|3699.5|3698.5|3702|3701.5|3698.5|3698|19421
1607691600000|2020-12-11 13:00:00|3700|3699|3710|3709|3710|3709|3700|3699|55839
1607691900000|2020-12-11 13:05:00|3710.5|3709.5|3709.5|3708.5|3713.5|3713|3708.5|3708|58041
1607692200000|2020-12-11 13:10:00|3710|3709|3709.5|3708.5|3712.5|3711.5|3707|3706.5|32627
1607692500000|2020-12-11 13:15:00|3709|3708|3707.5|3707|3710|3709|3705|3704.5|26582
1607692800000|2020-12-11 13:20:00|3708|3707.5|3707|3706.5|3711|3710.5|3707|3706.5|42921
1607693100000|2020-12-11 13:25:00|3707.5|3707|3708|3707|3712|3711.5|3707.5|3706.5|40081
1607693400000|2020-12-11 13:30:00|3708.5|3707.5|3712|3711|3713|3712.5|3706.5|3706|38434
1607693700000|2020-12-11 13:35:00|3712.5|3711.5|3708.5|3708|3715|3714.5|3707.5|3707|33655
1607694000000|2020-12-11 13:40:00|3709|3708.5|3711|3710|3712|3711.5|3707|3706|35359
1607694300000|2020-12-11 13:45:00|3711.5|3710.5|3711.5|3711|3713.5|3713|3710.5|3709|34236
1607694600000|2020-12-11 13:50:00|3712|3711.5|3712|3711.5|3713.5|3713|3706.5|3706|59749
1607694900000|2020-12-11 13:55:00|3712.5|3712|3718|3717.5|3719.5|3719|3711.5|3711|65266
1607695200000|2020-12-11 14:00:00|3718.5|3718|3719|3718.5|3719.5|3719|3716.5|3716|33087
1607695500000|2020-12-11 14:05:00|3718.5|3718|3726.5|3726|3726.5|3726|3716.5|3716|106650
1607695800000|2020-12-11 14:10:00|3727|3726.5|3729.5|3729|3733.5|3733|3723.5|3723|82339
1607696100000|2020-12-11 14:15:00|3730|3729.5|3733|3732.5|3735|3734.5|3729.5|3729|55245
1607696400000|2020-12-11 14:20:00|3732.5|3732|3732.5|3732|3735|3734.5|3731|3730|50634
1607696700000|2020-12-11 14:25:00|3732|3731.5|3751|3750.5|3754|3753|3725.5|3724.5|224030
1607697000000|2020-12-11 14:30:00|3751.5|3751|3730|3729|3752|3751|3728|3727.5|146944
1607697300000|2020-12-11 14:35:00|3729.5|3729.5|3729.5|3728.5|3731.5|3731|3720.5|3719.5|98638
1607697600000|2020-12-11 14:40:00|3729|3728|3731.5|3730|3744|3743.5|3728|3727|141647
1607697900000|2020-12-11 14:45:00|3732|3730.5|3728.5|3727.5|3737.5|3736.5|3724.5|3723.5|71029
1607698200000|2020-12-11 14:50:00|3728|3727|3730|3729.5|3735.5|3735|3723.5|3722.5|73851
1607698500000|2020-12-11 14:55:00|3730.5|3730|3730.5|3729.5|3735.5|3735|3729|3728|35037
1607698800000|2020-12-11 15:00:00|3731|3729|3728|3727.5|3743.5|3742.5|3727|3726|56212
1607699100000|2020-12-11 15:05:00|3727.5|3727|3728|3727|3731.5|3730.5|3724|3723|37130
1607699400000|2020-12-11 15:10:00|3728.5|3727.5|3729.5|3728.5|3729.5|3729|3722|3721|79324
1607699700000|2020-12-11 15:15:00|3729|3728|3738|3737.5|3739|3738.5|3729|3728|42057
1607700000000|2020-12-11 15:20:00|3737.5|3737|3733.5|3733|3738|3737.5|3732|3731.5|47508
1607700300000|2020-12-11 15:25:00|3734|3733.5|3719.5|3718.5|3734|3733.5|3719.5|3718|79312
1607700600000|2020-12-11 15:30:00|3720|3719|3734.5|3733.5|3736|3735.5|3719.5|3719|106666
1607700900000|2020-12-11 15:35:00|3734|3733|3730.5|3729|3734.5|3733.5|3726.5|3726|53654
1607701200000|2020-12-11 15:40:00|3730|3729.5|3722|3721|3731.5|3730.5|3721|3720.5|78505
1607701500000|2020-12-11 15:45:00|3721.5|3721.5|3723.5|3723|3729.5|3728.5|3721|3720|38709
1607701800000|2020-12-11 15:50:00|3723|3722.5|3720|3719.5|3724.5|3724|3719.5|3719|330902
1607702100000|2020-12-11 15:55:00|3719.5|3719|3722|3721|3725|3724.5|3717.5|3717|46075
1607702400000|2020-12-11 16:00:00|3721.5|3721.5|3724.5|3724|3729|3728.5|3719|3718.5|75963
1607702700000|2020-12-11 16:05:00|3724|3723.5|3723.5|3722.5|3728|3727|3722|3721|108259
1607703000000|2020-12-11 16:10:00|3724|3723|3728.5|3727.5|3729|3728.5|3721.5|3720.5|88170
1607703300000|2020-12-11 16:15:00|3728|3728|3726.5|3726|3728|3728|3724.5|3724|86001
1607703600000|2020-12-11 16:20:00|3726|3725.5|3713.5|3713|3726.5|3726|3713|3712.5|92869
1607703900000|2020-12-11 16:25:00|3713|3712.5|3709|3707.5|3715.5|3715|3706|3705.5|92524
1607932800000|2020-12-14 08:00:00|3775|3687|3741|3739|3775|3759|3726.5|3687|105229
1607933100000|2020-12-14 08:05:00|3741.5|3739.5|3733.5|3732|3749|3748|3725.5|3724.5|139695
1607933400000|2020-12-14 08:10:00|3733|3731.5|3760|3759|3763|3762|3731.5|3730|66869
1607933700000|2020-12-14 08:15:00|3760.5|3759.5|3767.5|3766.5|3774|3773|3759.5|3759|100740
1607934000000|2020-12-14 08:20:00|3767|3767|3759.5|3758|3769.5|3769|3756|3755.5|63520
1607934300000|2020-12-14 08:25:00|3760|3758.5|3760.5|3759.5|3761|3760|3749|3748|51061
1607934600000|2020-12-14 08:30:00|3761|3759|3769|3768|3770|3769.5|3759.5|3759|41634
1607934900000|2020-12-14 08:35:00|3768.5|3767.5|3763.5|3762.5|3769|3768|3758.5|3757|39132
1607935200000|2020-12-14 08:40:00|3763|3762|3753.5|3752|3763.5|3762|3752|3751.5|27624
1607935500000|2020-12-14 08:45:00|3754|3752.5|3755.5|3754|3755.5|3754.5|3745.5|3745|23545
1607935800000|2020-12-14 08:50:00|3755|3754.5|3747|3746|3758|3757|3746.5|3745|17790
1607936100000|2020-12-14 08:55:00|3746.5|3746.5|3754|3753|3754|3753.5|3743.5|3741.5|18981
1607936400000|2020-12-14 09:00:00|3753.5|3752.5|3751|3749.5|3756|3755.5|3744.5|3744|34677
1607936700000|2020-12-14 09:05:00|3750.5|3750|3751.5|3750.5|3753|3752.5|3745|3744|12268
1607937000000|2020-12-14 09:10:00|3751|3750|3752.5|3751|3754|3753|3749.5|3748.5|15209
1607937300000|2020-12-14 09:15:00|3753|3751.5|3756.5|3756|3758|3757.5|3753|3751|19433
1607937600000|2020-12-14 09:20:00|3756|3755.5|3753|3752|3756.5|3756|3752|3751.5|15954
1607937900000|2020-12-14 09:25:00|3752.5|3751.5|3751|3750|3754.5|3753.5|3749.5|3748.5|37962
1607938200000|2020-12-14 09:30:00|3750.5|3749.5|3749|3748|3751|3750.5|3745.5|3745|42307
1607938500000|2020-12-14 09:35:00|3749.5|3748.5|3761.5|3760.5|3762|3761.5|3749|3748|19987
1607938800000|2020-12-14 09:40:00|3761|3760|3761.5|3760.5|3762|3761.5|3758|3757.5|18529
1607939100000|2020-12-14 09:45:00|3761|3760|3765.5|3764.5|3769|3768.5|3761|3760|29141
1607939400000|2020-12-14 09:50:00|3766|3765|3761.5|3761|3768|3767.5|3761|3760|18682
1607939700000|2020-12-14 09:55:00|3761|3760.5|3765|3764|3766.5|3766|3760.5|3760|14012
1607940000000|2020-12-14 10:00:00|3764.5|3763.5|3768|3767.5|3768|3767.5|3763.5|3763|23855
1607940300000|2020-12-14 10:05:00|3767.5|3767|3774|3773.5|3774|3773.5|3767|3766.5|30626
1607940600000|2020-12-14 10:10:00|3773.5|3773|3769|3768.5|3774|3773.5|3768.5|3767.5|17452
1607940900000|2020-12-14 10:15:00|3769.5|3769|3768.5|3768|3770|3769.5|3764.5|3764|24062
1607941200000|2020-12-14 10:20:00|3768|3767.5|3772|3771.5|3773|3772.5|3768|3767.5|40298
1607941500000|2020-12-14 10:25:00|3772.5|3772|3771|3770|3773|3772.5|3769.5|3769|26434
1607941800000|2020-12-14 10:30:00|3771.5|3770.5|3778|3777.5|3779.5|3779|3771|3770.5|40506
1607942100000|2020-12-14 10:35:00|3778.5|3778|3780.5|3780|3780.5|3780|3777.5|3777|25114
1607942400000|2020-12-14 10:40:00|3781|3780.5|3781.5|3780.5|3784|3783.5|3778|3777|32391
1607942700000|2020-12-14 10:45:00|3782|3781|3779.5|3779|3784|3783.5|3777.5|3777|35078
1607943000000|2020-12-14 10:50:00|3779|3778.5|3775|3774.5|3783|3782.5|3774|3773.5|57068
1607943300000|2020-12-14 10:55:00|3775.5|3775|3778|3777|3779|3778.5|3772.5|3772|32114
1607943600000|2020-12-14 11:00:00|3777.5|3777.5|3777|3776.5|3780.5|3779.5|3772.5|3772|36729
1607943900000|2020-12-14 11:05:00|3777.5|3777|3770|3769|3778|3777|3769|3768|34268
1607944200000|2020-12-14 11:10:00|3769.5|3769.5|3765.5|3764.5|3774|3773|3764|3763.5|59684
1607944500000|2020-12-14 11:15:00|3766|3765|3768.5|3767.5|3769|3768|3764|3763.5|26779
1607944800000|2020-12-14 11:20:00|3769|3768|3762|3761.5|3769.5|3768.5|3762|3761|17437
1607945100000|2020-12-14 11:25:00|3762.5|3762|3759.5|3758.5|3763|3762|3756.5|3755.5|11382
1607945400000|2020-12-14 11:30:00|3760|3759|3762|3761.5|3767.5|3766.5|3759.5|3758.5|16176
1607945700000|2020-12-14 11:35:00|3761.5|3761|3756|3755|3762|3761.5|3755.5|3755|8576
1607946000000|2020-12-14 11:40:00|3756.5|3755.5|3760|3759|3760|3759.5|3753|3752.5|23332
1607946300000|2020-12-14 11:45:00|3759.5|3759.5|3764|3763.5|3766.5|3766|3759.5|3759|57738
1607946600000|2020-12-14 11:50:00|3763.5|3763|3763.5|3762.5|3768.5|3767.5|3761|3760.5|24948
1607946900000|2020-12-14 11:55:00|3763|3762|3766|3765.5|3766|3765.5|3762|3761.5|7535
1607947200000|2020-12-14 12:00:00|3766.5|3766|3752.5|3752|3766.5|3766|3752.5|3752|7475
1607947500000|2020-12-14 12:05:00|3752|3751.5|3749|3748|3754.5|3754|3748|3747|14893
1607947800000|2020-12-14 12:10:00|3748.5|3747.5|3745|3744.5|3749|3748|3741|3740|19825
1607948100000|2020-12-14 12:15:00|3745.5|3745|3737.5|3736|3747|3746|3737|3736|17957
1607948400000|2020-12-14 12:20:00|3737|3736.5|3739|3737.5|3742|3741|3734|3733.5|12160
1607948700000|2020-12-14 12:25:00|3739.5|3738|3739|3738|3741.5|3741|3736.5|3735.5|6916
1607949000000|2020-12-14 12:30:00|3739.5|3738.5|3739.5|3738|3744|3743|3738|3737|5851
1607949300000|2020-12-14 12:35:00|3740|3738.5|3742.5|3741.5|3742.5|3741.5|3735|3734.5|22487
1607949600000|2020-12-14 12:40:00|3742|3742|3738.5|3737.5|3743|3742|3736.5|3736|17073
1607949900000|2020-12-14 12:45:00|3738|3737|3740.5|3739.5|3742|3741|3738|3737|5283
1607950200000|2020-12-14 12:50:00|3740|3740|3737.5|3736.5|3741.5|3741|3734.5|3733.5|18029
1607950500000|2020-12-14 12:55:00|3737|3737|3735.5|3735|3738.5|3737.5|3734|3733.5|12991
1607950800000|2020-12-14 13:00:00|3736|3735.5|3736.5|3735.5|3741.5|3740.5|3735.5|3735|18692
1607951100000|2020-12-14 13:05:00|3736|3736|3732.5|3732|3737|3736.5|3732.5|3732|11229
1607951400000|2020-12-14 13:10:00|3733|3732.5|3726.5|3725.5|3734.5|3734|3724|3723|14133
1607951700000|2020-12-14 13:15:00|3726|3726|3729|3728|3730.5|3729.5|3724|3723.5|12652
1607952000000|2020-12-14 13:20:00|3728.5|3727.5|3730|3729|3732|3731.5|3727.5|3727|7003
1607952300000|2020-12-14 13:25:00|3729.5|3729.5|3736.5|3735.5|3738|3737|3729|3728|7090
1607952600000|2020-12-14 13:30:00|3736|3735|3729.5|3729|3736|3735.5|3729|3728.5|10182
1607952900000|2020-12-14 13:35:00|3730|3729.5|3724|3723|3730.5|3730|3724|3723|13884
1607953200000|2020-12-14 13:40:00|3723.5|3723.5|3724.5|3723.5|3725.5|3725|3723|3722|9284
1607953500000|2020-12-14 13:45:00|3725|3724|3726.5|3726|3726.5|3726|3723|3722.5|18159
1607953800000|2020-12-14 13:50:00|3726|3725.5|3729|3728.5|3729.5|3729|3720.5|3720|20266
1607954100000|2020-12-14 13:55:00|3728.5|3728|3730|3729.5|3736|3735.5|3728|3727.5|27370
1607954400000|2020-12-14 14:00:00|3729.5|3729|3721|3720|3731|3730.5|3718.5|3717.5|76280
1607954700000|2020-12-14 14:05:00|3720.5|3719.5|3716.5|3715.5|3721.5|3721|3714.5|3714|51141
1607955000000|2020-12-14 14:10:00|3716|3715|3719.5|3718.5|3720|3719.5|3715.5|3715|34886
1607955300000|2020-12-14 14:15:00|3719|3719|3713.5|3712.5|3721.5|3721|3713.5|3712.5|35593
1607955600000|2020-12-14 14:20:00|3714|3713|3708|3707|3714.5|3714|3706.5|3706|27886
1607955900000|2020-12-14 14:25:00|3707.5|3706.5|3701|3700.5|3710.5|3709.5|3701|3700.5|66680
1607956200000|2020-12-14 14:30:00|3701.5|3701|3701|3700|3715|3714.5|3695.5|3695|80104
1607956500000|2020-12-14 14:35:00|3701.5|3700.5|3684.5|3684|3702.5|3701.5|3682|3681|79183
1607956800000|2020-12-14 14:40:00|3685|3683.5|3689|3688|3689.5|3689|3679.5|3678.5|52753
1607957100000|2020-12-14 14:45:00|3688.5|3687.5|3682.5|3681.5|3689.5|3689|3678.5|3678|49743
1607957400000|2020-12-14 14:50:00|3682|3681|3671.5|3671|3684.5|3684|3671|3670.5|47870
1607957700000|2020-12-14 14:55:00|3672|3671.5|3674.5|3673.5|3679.5|3678.5|3671|3670|86626
1607958000000|2020-12-14 15:00:00|3675|3674|3665|3664|3678|3677.5|3662.5|3662|89950
1607958300000|2020-12-14 15:05:00|3664.5|3663.5|3676|3675|3679|3678.5|3662|3661|81320
1607958600000|2020-12-14 15:10:00|3675.5|3674.5|3678.5|3678|3680|3679|3671|3670.5|87473
1607958900000|2020-12-14 15:15:00|3678|3677.5|3678.5|3677.5|3686|3685|3677|3676.5|65409
1607959200000|2020-12-14 15:20:00|3678|3677|3666.5|3666|3678|3677.5|3665.5|3665|99356
1607959500000|2020-12-14 15:25:00|3666|3665.5|3678.5|3677.5|3678.5|3678|3666|3665.5|104375
1607959800000|2020-12-14 15:30:00|3678|3678|3691.5|3690.5|3694|3693.5|3672.5|3671.5|118086
1607960100000|2020-12-14 15:35:00|3691|3690|3677.5|3677|3692|3691|3675.5|3675|66817
1607960400000|2020-12-14 15:40:00|3678|3677.5|3673|3672.5|3678.5|3678|3670.5|3670|56052
1607960700000|2020-12-14 15:45:00|3672.5|3672|3661.5|3661|3674|3673.5|3661|3660.5|105501
1607961000000|2020-12-14 15:50:00|3661|3660.5|3661.5|3661|3662.5|3662|3657|3656|111383
1607961300000|2020-12-14 15:55:00|3661|3660.5|3650.5|3649.5|3662.5|3662|3647|3646.5|120713
1607961600000|2020-12-14 16:00:00|3650|3649|3646|3645.5|3652.5|3652|3644.5|3644|91800
1607961900000|2020-12-14 16:05:00|3646.5|3646|3639.5|3638.5|3649|3648.5|3637.5|3637|89423
1607962200000|2020-12-14 16:10:00|3639|3639|3645.5|3644.5|3647|3646|3638.5|3638|97440
1607962500000|2020-12-14 16:15:00|3645|3645|3655|3654|3655|3654.5|3643.5|3643|92483
1607962800000|2020-12-14 16:20:00|3654.5|3654.5|3657.5|3657|3660.5|3660|3653|3652.5|121421
1607963100000|2020-12-14 16:25:00|3658|3657.5|3652.5|3651.5|3658.5|3658|3648|3647|81797
1608019200000|2020-12-15 08:00:00|3646.5|3645|3650.5|3649|3655|3651.5|3628.5|3626.5|72115
1608019500000|2020-12-15 08:05:00|3651|3650|3674.5|3673|3685|3683.5|3648|3646|96134
1608019800000|2020-12-15 08:10:00|3674|3672.5|3667.5|3667|3681|3679.5|3665.5|3665|60066
1608020100000|2020-12-15 08:15:00|3667|3666.5|3685|3683|3686|3685|3659|3658.5|74963
1608020400000|2020-12-15 08:20:00|3685.5|3683.5|3687.5|3686.5|3694.5|3692.5|3679.5|3679|61139
1608020700000|2020-12-15 08:25:00|3688|3686|3688.5|3687.5|3692|3691|3681|3680.5|54792
1608021000000|2020-12-15 08:30:00|3688|3687|3688.5|3687.5|3695|3694.5|3683|3682|55657
1608021300000|2020-12-15 08:35:00|3689|3687|3690|3689|3692|3691|3684|3683.5|50595
1608021600000|2020-12-15 08:40:00|3689.5|3688.5|3697.5|3696.5|3701.5|3701|3688.5|3688|52432
1608021900000|2020-12-15 08:45:00|3698|3697|3695.5|3694.5|3701.5|3701|3691.5|3691|57879
1608022200000|2020-12-15 08:50:00|3695|3694|3699|3697.5|3705|3704|3693.5|3693|67557
1608022500000|2020-12-15 08:55:00|3698.5|3697|3703.5|3702|3704|3703|3696|3695.5|64814
1608022800000|2020-12-15 09:00:00|3703|3702.5|3699|3698.5|3706.5|3705.5|3698|3697.5|39174
1608023100000|2020-12-15 09:05:00|3699.5|3699|3703|3702.5|3706.5|3705.5|3697|3696.5|54303
1608023400000|2020-12-15 09:10:00|3703.5|3703|3692.5|3691.5|3705.5|3704.5|3692|3691|32856
1608023700000|2020-12-15 09:15:00|3693|3692|3691|3689.5|3695|3694.5|3687.5|3687|24513
1608024000000|2020-12-15 09:20:00|3690.5|3690|3691|3690|3695|3694.5|3688|3687|25644
1608024300000|2020-12-15 09:25:00|3690.5|3689.5|3690|3689.5|3691.5|3691|3678|3677.5|63173
1608024600000|2020-12-15 09:30:00|3689.5|3689|3693|3692|3699|3698|3687.5|3687|41230
1608024900000|2020-12-15 09:35:00|3693.5|3692.5|3697.5|3696.5|3699.5|3698.5|3693|3692|22333
1608025200000|2020-12-15 09:40:00|3698|3697|3693.5|3693|3698.5|3697.5|3691|3690.5|34277
1608025500000|2020-12-15 09:45:00|3694|3693.5|3696.5|3695.5|3700|3699|3694|3693|30875
1608025800000|2020-12-15 09:50:00|3697|3696|3693.5|3692.5|3698.5|3697.5|3691.5|3690.5|24802
1608026100000|2020-12-15 09:55:00|3693|3692|3687|3686.5|3693|3692|3684|3683.5|26353
1608026400000|2020-12-15 10:00:00|3687.5|3686|3691|3690.5|3691.5|3691|3686.5|3686|13665
1608026700000|2020-12-15 10:05:00|3690.5|3690|3686.5|3685|3691.5|3691|3685|3684|16251
1608027000000|2020-12-15 10:10:00|3686|3685.5|3683.5|3682.5|3688|3687.5|3683|3682.5|17751
1608027300000|2020-12-15 10:15:00|3684|3683|3688.5|3687.5|3691|3690|3683.5|3682.5|27549
1608027600000|2020-12-15 10:20:00|3688|3687|3686.5|3686|3689|3688.5|3685.5|3684.5|23370
1608027900000|2020-12-15 10:25:00|3686|3685.5|3683|3682|3687.5|3686.5|3681.5|3681|15051
1608028200000|2020-12-15 10:30:00|3682.5|3682.5|3690.5|3689.5|3691|3690|3682.5|3682|6012
1608028500000|2020-12-15 10:35:00|3690|3690|3691|3690|3692|3691.5|3689|3688|5690
1608028800000|2020-12-15 10:40:00|3690.5|3689.5|3684|3683.5|3691|3689.5|3682|3681.5|2782
1608029100000|2020-12-15 10:45:00|3684.5|3684|3679|3678|3685|3684.5|3677|3676.5|2226
1608029400000|2020-12-15 10:50:00|3678.5|3677.5|3675.5|3674.5|3679.5|3679|3675|3674.5|277703
1608029700000|2020-12-15 10:55:00|3675|3674|3675|3674|3675.5|3675|3672.5|3672|2409
1608030000000|2020-12-15 11:00:00|3674.5|3674.5|3674.5|3673.5|3675.5|3675|3673|3672|449
1608030300000|2020-12-15 11:05:00|3674|3673|3673|3672.5|3676|3675.5|3672.5|3672|184736
1608030600000|2020-12-15 11:10:00|3672.5|3672|3670.5|3669.5|3674|3673.5|3669.5|3669|2811
1608030900000|2020-12-15 11:15:00|3671|3670|3672|3671|3675|3674.5|3670.5|3670|1662
1608031200000|2020-12-15 11:20:00|3672.5|3671.5|3677|3676.5|3678.5|3678|3672|3671.5|147110
1608031500000|2020-12-15 11:25:00|3676.5|3676|3672.5|3671.5|3676.5|3676|3671.5|3671|3043
1608031800000|2020-12-15 11:30:00|3672|3672|3671.5|3671|3673.5|3673|3669.5|3669|2115
1608032100000|2020-12-15 11:35:00|3671|3670.5|3669|3668|3671.5|3671|3668.5|3668|938
1608032400000|2020-12-15 11:40:00|3669.5|3668.5|3675.5|3674.5|3675.5|3675|3669|3668|4514
1608032700000|2020-12-15 11:45:00|3676|3675|3677.5|3677|3677.5|3677|3674|3673.5|1500
1608033000000|2020-12-15 11:50:00|3678|3677.5|3682|3681.5|3682|3681.5|3674.5|3674|5527
1608033300000|2020-12-15 11:55:00|3682.5|3682|3672|3671|3683|3682.5|3671|3670.5|3111
1608033600000|2020-12-15 12:00:00|3671.5|3671.5|3673|3672.5|3675|3674.5|3671.5|3671|183925
1608033900000|2020-12-15 12:05:00|3672.5|3672|3673|3672|3675|3674.5|3671.5|3671|9696
1608034200000|2020-12-15 12:10:00|3672.5|3671.5|3674|3673.5|3674.5|3673.5|3665.5|3665|2040
1608034500000|2020-12-15 12:15:00|3673.5|3673|3668.5|3668|3677|3676.5|3667.5|3666.5|8442
1608034800000|2020-12-15 12:20:00|3668|3667.5|3663.5|3662.5|3668|3668|3663|3662.5|1019
1608035100000|2020-12-15 12:25:00|3664|3663|3667|3666|3669|3668.5|3662|3661.5|6734
1608035400000|2020-12-15 12:30:00|3666.5|3665.5|3661|3660.5|3666.5|3665.5|3659.5|3658.5|2385
1608035700000|2020-12-15 12:35:00|3661.5|3661|3661.5|3660.5|3667.5|3666.5|3660.5|3660|3429
1608036000000|2020-12-15 12:40:00|3662|3661|3662|3661|3665|3664.5|3661.5|3661|3773
1608036300000|2020-12-15 12:45:00|3662.5|3661.5|3661|3660|3663|3662.5|3659|3658.5|2535
1608036600000|2020-12-15 12:50:00|3660.5|3659.5|3659.5|3658.5|3661|3660|3656.5|3655.5|3334
1608036900000|2020-12-15 12:55:00|3659|3657.5|3654.5|3653.5|3659|3657.5|3654|3653|2777
1608037200000|2020-12-15 13:00:00|3654|3653|3651|3650|3654.5|3654|3649|3648.5|5316
1608037500000|2020-12-15 13:05:00|3651.5|3650.5|3658.5|3657.5|3661|3660|3649|3648.5|6345
1608037800000|2020-12-15 13:10:00|3659|3658|3657.5|3656.5|3659.5|3659|3655.5|3654.5|91750
1608038100000|2020-12-15 13:15:00|3657|3657|3666.5|3665.5|3666.5|3666|3655|3654.5|4844
1608038400000|2020-12-15 13:20:00|3666|3665|3667|3666|3668|3667.5|3662.5|3662|2839
1608038700000|2020-12-15 13:25:00|3666.5|3666.5|3667|3666|3670|3669.5|3666|3665|1068
1608039000000|2020-12-15 13:30:00|3667.5|3666.5|3674.5|3673.5|3678|3677|3666|3665|1600
1608039300000|2020-12-15 13:35:00|3674|3673|3670|3669.5|3674.5|3674|3670|3669.5|5510
1608039600000|2020-12-15 13:40:00|3670.5|3670|3671|3670|3671.5|3671|3668|3666.5|1601
1608039900000|2020-12-15 13:45:00|3671.5|3670.5|3665|3664.5|3671.5|3671|3664|3663|113359
1608040200000|2020-12-15 13:50:00|3665.5|3665|3670|3669|3672|3671.5|3665.5|3665|111079
1608040500000|2020-12-15 13:55:00|3670.5|3669.5|3669|3668.5|3671.5|3671|3666.5|3665.5|1779
1608040800000|2020-12-15 14:00:00|3669.5|3668|3669|3668.5|3672.5|3672|3667|3666|1898
1608041100000|2020-12-15 14:05:00|3669.5|3669|3663|3662.5|3670|3669|3663|3662.5|5575
1608041400000|2020-12-15 14:10:00|3663.5|3663|3660.5|3659.5|3666|3665.5|3659|3658.5|2793
1608041700000|2020-12-15 14:15:00|3661|3660|3662.5|3661.5|3663|3662.5|3660.5|3659.5|1785
1608042000000|2020-12-15 14:20:00|3663|3662|3664.5|3663.5|3666.5|3666|3656.5|3655.5|2293
1608042300000|2020-12-15 14:25:00|3664|3664|3661|3660|3665.5|3665|3657|3656.5|3803
1608042600000|2020-12-15 14:30:00|3660.5|3659.5|3670.5|3670|3673|3672.5|3658|3657.5|12012
1608042900000|2020-12-15 14:35:00|3671|3670.5|3665|3664.5|3676.5|3676|3663.5|3663|14576
1608043200000|2020-12-15 14:40:00|3665.5|3664|3665.5|3664.5|3674|3673|3664|3663|9564
1608043500000|2020-12-15 14:45:00|3665|3664|3647|3646|3665.5|3664|3645.5|3645|9831
1608043800000|2020-12-15 14:50:00|3646.5|3646.5|3644.5|3643.5|3650.5|3650|3643.5|3642.5|514780
1608044100000|2020-12-15 14:55:00|3645|3644|3640|3639|3646|3645.5|3636|3635.5|5836
1608044400000|2020-12-15 15:00:00|3640.5|3639.5|3645|3644|3648|3647.5|3638.5|3637.5|8612
1608044700000|2020-12-15 15:05:00|3645.5|3644.5|3646|3645|3659|3658|3645|3644|11099
1608045000000|2020-12-15 15:10:00|3646.5|3645.5|3640.5|3640|3652.5|3652|3640|3639.5|12929
1608045300000|2020-12-15 15:15:00|3640|3639.5|3640.5|3639.5|3646|3645.5|3639|3637.5|10699
1608045600000|2020-12-15 15:20:00|3640|3639|3632|3631|3640.5|3640|3629.5|3629|227063
1608045900000|2020-12-15 15:25:00|3631.5|3631.5|3628|3627.5|3634|3633|3627|3626.5|12550
1608046200000|2020-12-15 15:30:00|3628.5|3628|3634.5|3634|3635.5|3635|3625.5|3625|12379
1608046500000|2020-12-15 15:35:00|3635|3634.5|3628|3627|3639|3638.5|3627.5|3627|11342
1608046800000|2020-12-15 15:40:00|3628.5|3627.5|3628.5|3627.5|3632|3631.5|3624.5|3624|20001
1608047100000|2020-12-15 15:45:00|3629|3628|3642.5|3641.5|3643|3642|3628.5|3628|8606
1608047400000|2020-12-15 15:50:00|3643|3642|3642.5|3642|3648.5|3647.5|3642|3641.5|9802
1608047700000|2020-12-15 15:55:00|3643|3642.5|3648|3647.5|3652|3651.5|3642|3641.5|18163
1608048000000|2020-12-15 16:00:00|3647.5|3647|3642.5|3641.5|3649.5|3649|3640.5|3640|91879
1608048300000|2020-12-15 16:05:00|3642|3642|3656|3655|3658.5|3658|3642|3641.5|14802
1608048600000|2020-12-15 16:10:00|3656.5|3655.5|3658|3657|3659.5|3659|3653.5|3653|12437
1608048900000|2020-12-15 16:15:00|3658.5|3657.5|3652.5|3652|3659.5|3659|3651|3650.5|124893
1608049200000|2020-12-15 16:20:00|3653|3652.5|3658|3657.5|3658.5|3658|3652.5|3651.5|15417
1608049500000|2020-12-15 16:25:00|3657.5|3657|3655|3653.5|3659.5|3659|3652|3651.5|6662
1608105600000|2020-12-16 08:00:00|3713|3634|3688|3686.5|3713|3697|3682.5|3634|84234
1608105900000|2020-12-16 08:05:00|3687.5|3686|3694.5|3693|3698.5|3697.5|3673.5|3672|89357
1608106200000|2020-12-16 08:10:00|3694|3693.5|3702.5|3700.5|3703.5|3702.5|3692|3690|85057
1608106500000|2020-12-16 08:15:00|3703|3701|3708.5|3707.5|3715|3714|3703|3701|141082
1608106800000|2020-12-16 08:20:00|3708|3707|3700|3699|3710|3709.5|3700|3698.5|112192
1608107100000|2020-12-16 08:25:00|3699.5|3698.5|3704.5|3703|3706|3705.5|3699|3697.5|38888
1608107400000|2020-12-16 08:30:00|3705|3704|3704.5|3703|3714|3713.5|3704|3703|100660
1608107700000|2020-12-16 08:35:00|3704|3703.5|3698|3697|3705.5|3704.5|3695|3694|86297
1608108000000|2020-12-16 08:40:00|3698.5|3697.5|3705|3704|3705.5|3704.5|3695.5|3694.5|61214
1608108300000|2020-12-16 08:45:00|3705.5|3704.5|3699|3698.5|3708|3707.5|3698.5|3697|51034
1608108600000|2020-12-16 08:50:00|3699.5|3699|3704.5|3704|3705|3704.5|3696.5|3695|31682
1608108900000|2020-12-16 08:55:00|3705|3704.5|3703.5|3702.5|3706.5|3706|3698|3697.5|56509
1608109200000|2020-12-16 09:00:00|3702.5|3702|3695.5|3694.5|3703.5|3703|3693.5|3693|67458
1608109500000|2020-12-16 09:05:00|3695|3695|3700.5|3699.5|3703|3702.5|3694.5|3694|27450
1608109800000|2020-12-16 09:10:00|3700|3699|3699|3698.5|3700.5|3700|3693.5|3692.5|32918
1608110100000|2020-12-16 09:15:00|3699.5|3699|3696.5|3696|3699.5|3699|3695|3694.5|28058
1608110400000|2020-12-16 09:20:00|3697|3696.5|3704|3702.5|3704|3703.5|3694.5|3694|24506
1608110700000|2020-12-16 09:25:00|3703.5|3703|3700|3699.5|3704|3703.5|3697.5|3696.5|36194
1608111000000|2020-12-16 09:30:00|3700.5|3699|3691|3690.5|3702|3701.5|3689.5|3689|75528
1608111300000|2020-12-16 09:35:00|3691.5|3691|3698.5|3698|3700|3699|3688.5|3687.5|61285
1608111600000|2020-12-16 09:40:00|3699|3698.5|3692|3691.5|3700.5|3700|3692|3691|151409
1608111900000|2020-12-16 09:45:00|3691.5|3691|3696|3695|3697|3696.5|3691.5|3691|41841
1608112200000|2020-12-16 09:50:00|3696.5|3695.5|3698.5|3697.5|3700|3699.5|3694|3693|57562
1608112500000|2020-12-16 09:55:00|3698|3698|3691.5|3690.5|3701|3700|3689.5|3688.5|38576
1608112800000|2020-12-16 10:00:00|3692|3691|3678.5|3677.5|3692.5|3691.5|3677.5|3677|35469
1608113100000|2020-12-16 10:05:00|3678|3678|3690.5|3690|3690.5|3690|3678|3678|40858
1608113400000|2020-12-16 10:10:00|3690|3689.5|3687|3686|3692.5|3692|3686|3685|28966
1608113700000|2020-12-16 10:15:00|3686.5|3685.5|3692|3691|3692.5|3692|3686|3685.5|16225
1608114000000|2020-12-16 10:20:00|3691.5|3690.5|3689.5|3688.5|3694.5|3693.5|3687.5|3687|28751
1608114300000|2020-12-16 10:25:00|3690|3689|3692.5|3691|3695.5|3695|3689|3688.5|26274
1608114600000|2020-12-16 10:30:00|3692|3690.5|3686.5|3685.5|3692|3691|3681.5|3680.5|23183
1608114900000|2020-12-16 10:35:00|3686|3685|3682|3681.5|3686|3685|3681.5|3680.5|19975
1608115200000|2020-12-16 10:40:00|3681.5|3681|3688|3687|3688.5|3687.5|3681.5|3681|19485
1608115500000|2020-12-16 10:45:00|3687.5|3686.5|3686.5|3685.5|3688.5|3688|3685.5|3685|36697
1608115800000|2020-12-16 10:50:00|3686|3685|3684.5|3683.5|3687.5|3687|3684.5|3683.5|17824
1608116100000|2020-12-16 10:55:00|3684|3684|3689|3688|3690|3689|3684|3683.5|387052
1608116400000|2020-12-16 11:00:00|3688.5|3688.5|3684|3683|3690.5|3690|3683|3682.5|41651
1608116700000|2020-12-16 11:05:00|3684.5|3683.5|3684.5|3683.5|3685|3684|3680|3679|16402
1608117000000|2020-12-16 11:10:00|3684|3683|3683|3682|3685|3684.5|3680.5|3679.5|51913
1608117300000|2020-12-16 11:15:00|3682.5|3681.5|3681|3680|3683.5|3683|3679.5|3679|235059
1608117600000|2020-12-16 11:20:00|3680.5|3679.5|3683.5|3682.5|3683.5|3683|3679.5|3678.5|633634
1608117900000|2020-12-16 11:25:00|3684|3683|3678.5|3677|3685.5|3685|3678|3677|28320
1608118200000|2020-12-16 11:30:00|3678|3677.5|3679.5|3679|3681.5|3681|3674.5|3674|32425
1608118500000|2020-12-16 11:35:00|3680|3678.5|3679.5|3678.5|3682|3681.5|3678.5|3677.5|5342
1608118800000|2020-12-16 11:40:00|3679|3678|3675|3674|3679.5|3679|3674|3673.5|24830
1608119100000|2020-12-16 11:45:00|3674.5|3673.5|3671|3670|3675.5|3675|3669|3668|19970
1608119400000|2020-12-16 11:50:00|3671.5|3670.5|3672|3671|3675|3674|3669.5|3669|27236
1608119700000|2020-12-16 11:55:00|3671.5|3671.5|3670|3669|3673|3672.5|3668|3667.5|37728
1608120000000|2020-12-16 12:00:00|3669.5|3668.5|3665|3664|3669.5|3668.5|3662|3661.5|202844
1608120300000|2020-12-16 12:05:00|3664.5|3663.5|3663|3662.5|3664.5|3664|3661|3660.5|1629402
1608120600000|2020-12-16 12:10:00|3662.5|3662|3661|3660.5|3663.5|3663|3661|3660.5|22258
1608120900000|2020-12-16 12:15:00|3661.5|3660|3662|3661.5|3662|3661.5|3658|3657.5|64318
1608121200000|2020-12-16 12:20:00|3662.5|3662|3666|3665|3672|3671|3662.5|3661.5|63130
1608121500000|2020-12-16 12:25:00|3665.5|3664.5|3665.5|3665|3666|3665|3661|3660|32401
1608121800000|2020-12-16 12:30:00|3665|3664.5|3665.5|3664.5|3668|3667.5|3664|3663.5|38960
1608122100000|2020-12-16 12:35:00|3665|3664|3664|3663|3666|3665|3662|3661.5|13972
1608122400000|2020-12-16 12:40:00|3663.5|3663.5|3664|3663|3665|3664.5|3661.5|3661|21186
1608122700000|2020-12-16 12:45:00|3663.5|3663.5|3659.5|3659|3665|3664.5|3659.5|3658.5|16102
1608123000000|2020-12-16 12:50:00|3659|3658.5|3660|3659|3661.5|3660.5|3658|3657.5|277041
1608123300000|2020-12-16 12:55:00|3659.5|3658.5|3661|3660.5|3662|3661.5|3658|3657|23208
1608123600000|2020-12-16 13:00:00|3661.5|3661|3664.5|3664|3665|3664|3661.5|3660.5|41137
1608123900000|2020-12-16 13:05:00|3665|3664.5|3660.5|3660|3666.5|3666|3657.5|3657|34133
1608124200000|2020-12-16 13:10:00|3661|3660.5|3664|3663|3664.5|3664|3653.5|3653|134226
1608124500000|2020-12-16 13:15:00|3664.5|3663.5|3660.5|3660|3670|3669|3659.5|3659|19123
1608124800000|2020-12-16 13:20:00|3660|3659.5|3656|3655.5|3661|3660.5|3655|3654.5|281164
1608125100000|2020-12-16 13:25:00|3656.5|3656|3657|3656|3660.5|3660|3654.5|3653.5|17707
1608125400000|2020-12-16 13:30:00|3656.5|3655.5|3656|3655.5|3662|3661|3653.5|3653|58945
1608125700000|2020-12-16 13:35:00|3656.5|3656|3658|3657|3663|3662.5|3655.5|3654.5|15165
1608126000000|2020-12-16 13:40:00|3657.5|3656.5|3653|3652|3657.5|3656.5|3652|3651.5|25958
1608126300000|2020-12-16 13:45:00|3652.5|3651.5|3657|3656|3657|3656|3650.5|3650|34002
1608126600000|2020-12-16 13:50:00|3656.5|3655.5|3652.5|3651.5|3656.5|3655.5|3650|3649.5|29702
1608126900000|2020-12-16 13:55:00|3652|3651|3647|3646|3652.5|3652|3646.5|3646|26373
1608127200000|2020-12-16 14:00:00|3646.5|3645.5|3640.5|3640|3648|3647.5|3638.5|3637.5|42486
1608127500000|2020-12-16 14:05:00|3640|3639.5|3639.5|3639|3641.5|3641|3637|3636|113472
1608127800000|2020-12-16 14:10:00|3640|3639.5|3643|3642|3643|3642.5|3639.5|3639|30269
1608128100000|2020-12-16 14:15:00|3642.5|3641.5|3638.5|3638|3643|3642|3637|3636.5|33347
1608128400000|2020-12-16 14:20:00|3638|3637.5|3641|3640|3641.5|3640.5|3636.5|3636|33529
1608128700000|2020-12-16 14:25:00|3640.5|3640.5|3640.5|3640|3641.5|3641|3638.5|3638|34594
1608129000000|2020-12-16 14:30:00|3641|3640.5|3628.5|3628|3647.5|3646.5|3627.5|3626.5|132021
1608129300000|2020-12-16 14:35:00|3628|3627.5|3623.5|3623|3629|3628.5|3619.5|3619|68969
1608129600000|2020-12-16 14:40:00|3624|3623.5|3623|3622|3624.5|3624|3616|3615.5|132899
1608129900000|2020-12-16 14:45:00|3623.5|3622.5|3616|3615|3624.5|3624|3615.5|3615|54266
1608130200000|2020-12-16 14:50:00|3616.5|3615.5|3615|3614|3622.5|3622|3613|3612.5|85167
1608130500000|2020-12-16 14:55:00|3615.5|3614.5|3629|3628.5|3632|3630.5|3615|3614|80247
1608130800000|2020-12-16 15:00:00|3628.5|3628|3619|3618|3633|3632.5|3615.5|3615|132342
1608131100000|2020-12-16 15:05:00|3618.5|3618.5|3623.5|3622|3626|3625.5|3618.5|3618.5|118431
1608131400000|2020-12-16 15:10:00|3623|3621.5|3621|3620.5|3623|3622|3614.5|3614|59960
1608131700000|2020-12-16 15:15:00|3620.5|3620|3623|3622|3628|3627|3620|3619.5|60259
1608132000000|2020-12-16 15:20:00|3623.5|3622.5|3623|3622.5|3624|3623.5|3618.5|3618|58623
1608132300000|2020-12-16 15:25:00|3622.5|3622|3630|3629|3630.5|3629.5|3622|3621.5|45714
1608132600000|2020-12-16 15:30:00|3630.5|3629.5|3637|3636.5|3639.5|3639|3627.5|3626.5|316149
1608132900000|2020-12-16 15:35:00|3636.5|3636|3636.5|3636|3638|3637.5|3632|3631|59399
1608133200000|2020-12-16 15:40:00|3637|3635.5|3626|3625|3637|3635.5|3624.5|3624|123174
1608133500000|2020-12-16 15:45:00|3625.5|3625.5|3622.5|3621.5|3629|3628|3621.5|3621|251562
1608133800000|2020-12-16 15:50:00|3623|3622|3620.5|3620|3630.5|3629|3618.5|3618|75607
1608134100000|2020-12-16 15:55:00|3621|3620.5|3627|3626|3627|3626|3617|3616.5|56868
1608134400000|2020-12-16 16:00:00|3627.5|3626.5|3622.5|3622|3627.5|3627|3622|3621.5|122993
1608134700000|2020-12-16 16:05:00|3623|3622.5|3629|3628|3630|3629.5|3622|3621.5|88633
1608135000000|2020-12-16 16:10:00|3628.5|3627.5|3631.5|3631|3634|3633|3626.5|3625.5|515211
1608135300000|2020-12-16 16:15:00|3632|3631.5|3633.5|3633|3634.5|3634|3629.5|3629|234943
1608135600000|2020-12-16 16:20:00|3633|3632.5|3637.5|3637|3639.5|3639|3631|3630.5|94598
1608135900000|2020-12-16 16:25:00|3638|3637.5|3643|3642|3643|3642|3634.5|3634|100721
1608192000000|2020-12-17 08:00:00|3693.5|3620.5|3662|3660.5|3693.5|3667|3653.5|3620.5|88608
1608192300000|2020-12-17 08:05:00|3661.5|3661|3664|3662.5|3668|3667|3647.5|3646|150827
1608192600000|2020-12-17 08:10:00|3663.5|3662|3651.5|3649.5|3663.5|3662.5|3647|3646|93742
1608192900000|2020-12-17 08:15:00|3651|3650|3655.5|3654|3661|3660|3651|3650|51091
1608193200000|2020-12-17 08:20:00|3655|3654.5|3653.5|3652.5|3657.5|3657|3647|3646.5|111304
1608193500000|2020-12-17 08:25:00|3653|3652|3650.5|3649.5|3653.5|3653|3648.5|3648|26593
1608193800000|2020-12-17 08:30:00|3650|3650|3654|3653.5|3655|3654|3645.5|3645|30025
1608194100000|2020-12-17 08:35:00|3654.5|3654|3658|3657.5|3661|3660|3654|3653.5|26376
1608194400000|2020-12-17 08:40:00|3658.5|3658|3658|3657.5|3661.5|3660.5|3657|3656|25278
1608194700000|2020-12-17 08:45:00|3658.5|3658|3659|3658|3661|3660.5|3655.5|3655|92533
1608195000000|2020-12-17 08:50:00|3659.5|3658.5|3659|3658.5|3662.5|3662|3657|3656.5|39755
1608195300000|2020-12-17 08:55:00|3659.5|3659|3659|3658|3661.5|3661|3655.5|3655|59797
1608195600000|2020-12-17 09:00:00|3658.5|3658.5|3666|3665|3666.5|3666|3657.5|3657|64202
1608195900000|2020-12-17 09:05:00|3666.5|3665.5|3660.5|3660|3667.5|3667|3659|3658.5|76082
1608196200000|2020-12-17 09:10:00|3660|3659.5|3666.5|3666|3667.5|3667|3659|3658.5|46848
1608196500000|2020-12-17 09:15:00|3666|3665.5|3662|3661.5|3668.5|3668|3661.5|3661|65173
1608196800000|2020-12-17 09:20:00|3662.5|3662|3664|3663.5|3664|3663.5|3661|3660.5|27372
1608197100000|2020-12-17 09:25:00|3664.5|3664|3658.5|3658|3666.5|3666|3654|3653.5|393900
1608197400000|2020-12-17 09:30:00|3658|3657.5|3654.5|3653.5|3659|3658.5|3654|3653|39355
1608197700000|2020-12-17 09:35:00|3654|3654|3652|3651|3656|3655|3650|3649.5|24126
1608198000000|2020-12-17 09:40:00|3651.5|3650.5|3654|3653.5|3655.5|3655|3650|3649.5|33804
1608198300000|2020-12-17 09:45:00|3653.5|3653|3646.5|3646|3654|3653.5|3646.5|3646|30721
1608198600000|2020-12-17 09:50:00|3646|3645.5|3648.5|3648|3649.5|3648.5|3644|3643.5|72961
1608198900000|2020-12-17 09:55:00|3648|3647.5|3641|3640|3648|3647.5|3639|3638.5|51680
1608199200000|2020-12-17 10:00:00|3641.5|3640.5|3631|3630|3642|3641.5|3628|3627.5|50656
1608199500000|2020-12-17 10:05:00|3630.5|3629.5|3633.5|3633|3634.5|3633.5|3626.5|3626|44011
1608199800000|2020-12-17 10:10:00|3634|3633.5|3630|3629.5|3634|3633.5|3629|3628.5|26953
1608200100000|2020-12-17 10:15:00|3631.5|3631|3634.5|3634|3637.5|3637|3629|3628.5|68415
1608200400000|2020-12-17 10:20:00|3634|3633.5|3633.5|3633|3635|3634.5|3628.5|3628|39144
1608200700000|2020-12-17 10:25:00|3634|3632.5|3636|3635.5|3637|3636|3631.5|3631|17800
1608201000000|2020-12-17 10:30:00|3636.5|3636|3638.5|3637.5|3641|3640.5|3635.5|3635|37992
1608201300000|2020-12-17 10:35:00|3638|3637|3634.5|3634|3638.5|3637.5|3631|3630.5|27429
1608201600000|2020-12-17 10:40:00|3634|3633.5|3640.5|3640|3641.5|3641|3634|3633.5|66751
1608201900000|2020-12-17 10:45:00|3641|3640.5|3639|3638.5|3641.5|3641|3637|3636|23155
1608202200000|2020-12-17 10:50:00|3639.5|3639|3634|3633.5|3640.5|3640|3633|3632.5|36736
1608202500000|2020-12-17 10:55:00|3633.5|3633|3637|3636|3638.5|3638|3633|3632.5|19173
1608202800000|2020-12-17 11:00:00|3636.5|3636.5|3638.5|3638|3641|3640.5|3634|3633.5|259594
1608203100000|2020-12-17 11:05:00|3639|3638.5|3646.5|3645.5|3646.5|3646|3638|3637.5|33395
1608203400000|2020-12-17 11:10:00|3646|3645|3643.5|3642.5|3646.5|3645|3642.5|3641.5|103088
1608203700000|2020-12-17 11:15:00|3643|3642|3641.5|3641|3645.5|3644.5|3641|3640.5|11253
1608204000000|2020-12-17 11:20:00|3642|3641.5|3640.5|3640|3643|3642.5|3640|3639|64128
1608204300000|2020-12-17 11:25:00|3641|3640.5|3639|3638.5|3643.5|3642.5|3639|3638.5|14304
1608204600000|2020-12-17 11:30:00|3639.5|3638|3644|3643|3645|3644.5|3639|3638|19237
1608204900000|2020-12-17 11:35:00|3644.5|3643.5|3646|3645.5|3648.5|3648|3643.5|3643|46162
1608205200000|2020-12-17 11:40:00|3646.5|3646|3646.5|3645.5|3648|3647.5|3645.5|3645|30452
1608205500000|2020-12-17 11:45:00|3646|3646|3643|3642.5|3647|3646.5|3641|3640.5|37384
1608205800000|2020-12-17 11:50:00|3643.5|3643|3646|3645|3647|3646|3643.5|3642.5|20413
1608206100000|2020-12-17 11:55:00|3645.5|3645.5|3649|3648.5|3649|3648.5|3644|3643.5|36884
1608206400000|2020-12-17 12:00:00|3648.5|3648|3644|3643.5|3648.5|3648|3643|3642.5|21821
1608206700000|2020-12-17 12:05:00|3643.5|3643|3648|3647.5|3648.5|3648|3643.5|3643|19540
1608207000000|2020-12-17 12:10:00|3648.5|3648|3651|3650|3653|3652.5|3648|3648|98205
1608207300000|2020-12-17 12:15:00|3650.5|3650.5|3651|3650.5|3652.5|3652|3649.5|3649|15986
1608207600000|2020-12-17 12:20:00|3650.5|3650|3648|3647.5|3652|3651.5|3646|3645.5|25779
1608207900000|2020-12-17 12:25:00|3647.5|3647|3645.5|3645|3649.5|3649|3644.5|3644|7403
1608208200000|2020-12-17 12:30:00|3646|3645.5|3649|3648.5|3649|3648.5|3646|3645.5|15819
1608208500000|2020-12-17 12:35:00|3649.5|3649|3649.5|3649|3651|3650.5|3649|3648.5|17402
1608208800000|2020-12-17 12:40:00|3650|3649.5|3649.5|3649|3651.5|3651|3647.5|3647|29153
1608209100000|2020-12-17 12:45:00|3650|3649.5|3648.5|3647.5|3652|3651.5|3647.5|3646.5|55812
1608209400000|2020-12-17 12:50:00|3648|3648|3648.5|3648|3649.5|3649|3646.5|3646|29397
1608209700000|2020-12-17 12:55:00|3648|3647.5|3650|3649.5|3650.5|3650|3645|3644.5|33273
1608210000000|2020-12-17 13:00:00|3650.5|3650|3648.5|3648|3652|3651.5|3648.5|3647.5|19347
1608210300000|2020-12-17 13:05:00|3649|3648.5|3649.5|3648.5|3651|3650.5|3647.5|3646.5|2037446
1608210600000|2020-12-17 13:10:00|3649|3649|3648.5|3648|3649.5|3649|3646.5|3646|15500
1608210900000|2020-12-17 13:15:00|3649|3648.5|3644.5|3644|3649|3648.5|3644|3643.5|32362
1608211200000|2020-12-17 13:20:00|3644|3643.5|3641.5|3641|3644|3643.5|3639|3638|32525
1608211500000|2020-12-17 13:25:00|3642|3640.5|3639|3638|3642|3640.5|3638|3637.5|12126
1608211800000|2020-12-17 13:30:00|3638.5|3638.5|3639.5|3639|3640.5|3640|3636|3635.5|25002
1608212100000|2020-12-17 13:35:00|3640|3639.5|3629.5|3629|3640|3639.5|3629|3628.5|51928
1608212400000|2020-12-17 13:40:00|3629|3628.5|3631|3630|3633.5|3633|3629|3628.5|30043
1608212700000|2020-12-17 13:45:00|3631.5|3630.5|3632.5|3631.5|3633|3632|3629|3628.5|18390
1608213000000|2020-12-17 13:50:00|3632|3631|3629|3628|3632|3631.5|3628|3627.5|22843
1608213300000|2020-12-17 13:55:00|3628.5|3628.5|3632.5|3632|3633|3632|3625|3624.5|34453
1608213600000|2020-12-17 14:00:00|3633|3632.5|3634|3633.5|3637|3636.5|3632.5|3632|327289
1608213900000|2020-12-17 14:05:00|3634.5|3634|3639|3638.5|3639.5|3639|3634.5|3634|16434
1608214200000|2020-12-17 14:10:00|3638.5|3638|3629|3628.5|3639|3638.5|3628.5|3628|28166
1608214500000|2020-12-17 14:15:00|3629.5|3629|3630|3629|3633|3632|3629.5|3628.5|13936
1608214800000|2020-12-17 14:20:00|3629.5|3628.5|3625|3624.5|3630|3628.5|3624|3623.5|20865
1608215100000|2020-12-17 14:25:00|3624.5|3624|3625|3624.5|3627.5|3627|3619.5|3619|93227
1608215400000|2020-12-17 14:30:00|3625.5|3625|3622|3621.5|3631.5|3631|3619|3618.5|112775
1608215700000|2020-12-17 14:35:00|3622.5|3622|3622.5|3622|3626.5|3626|3618.5|3618|46110
1608216000000|2020-12-17 14:40:00|3623|3622.5|3620.5|3619.5|3626.5|3626|3617|3616.5|50421
1608216300000|2020-12-17 14:45:00|3620|3620|3625|3624.5|3625|3624.5|3619|3618|41451
1608216600000|2020-12-17 14:50:00|3625.5|3625|3625.5|3625|3632|3631.5|3623|3622.5|71746
1608216900000|2020-12-17 14:55:00|3626|3624.5|3625|3624|3626.5|3626|3622.5|3622|114544
1608217200000|2020-12-17 15:00:00|3624.5|3624.5|3617|3616.5|3627|3626.5|3616.5|3616|83130
1608217500000|2020-12-17 15:05:00|3616.5|3616|3616.5|3616|3619.5|3619|3615|3614.5|67401
1608217800000|2020-12-17 15:10:00|3616|3615.5|3610|3609|3616|3615.5|3607|3606.5|79057
1608218100000|2020-12-17 15:15:00|3609.5|3608.5|3607.5|3607|3609.5|3609|3601.5|3600.5|177428
1608218400000|2020-12-17 15:20:00|3607|3606.5|3615.5|3614.5|3615.5|3614.5|3605.5|3605|225983
1608218700000|2020-12-17 15:25:00|3615|3615|3614.5|3614|3617.5|3617|3610|3609|191731
1608219000000|2020-12-17 15:30:00|3615|3613.5|3609.5|3609|3617.5|3617|3609.5|3608.5|130830
1608219300000|2020-12-17 15:35:00|3609|3608.5|3601.5|3601|3609.5|3609|3600.5|3600|111510
1608219600000|2020-12-17 15:40:00|3602|3601.5|3600|3599.5|3602.5|3602|3594.5|3594|133721
1608219900000|2020-12-17 15:45:00|3599.5|3599|3616|3615.5|3618|3617.5|3599.5|3599|169067
1608220200000|2020-12-17 15:50:00|3615.5|3615|3611|3610.5|3615.5|3615|3609|3608.5|54601
1608220500000|2020-12-17 15:55:00|3610.5|3610|3613.5|3613|3614.5|3614|3607.5|3607|38184
1608220800000|2020-12-17 16:00:00|3614|3613.5|3620.5|3620|3622|3621.5|3610.5|3610|118195
1608221100000|2020-12-17 16:05:00|3621|3620.5|3623.5|3623|3624.5|3624|3619.5|3619|69844
1608221400000|2020-12-17 16:10:00|3623|3622.5|3626.5|3626|3629|3628.5|3622.5|3622|265837
1608221700000|2020-12-17 16:15:00|3627|3626.5|3631.5|3631|3633|3632.5|3624.5|3624|173551
1608222000000|2020-12-17 16:20:00|3632|3631.5|3632|3631.5|3634|3633.5|3628.5|3628|113830
1608222300000|2020-12-17 16:25:00|3631.5|3631|3631|3629.5|3636|3635.5|3629|3628.5|98969
1608278400000|2020-12-18 08:00:00|3652|3579.5|3608.5|3607|3652|3611.5|3596.5|3579.5|59089
1608278700000|2020-12-18 08:05:00|3609|3607.5|3604.5|3603.5|3609.5|3608|3595|3594|93069
1608279000000|2020-12-18 08:10:00|3605|3603|3585|3584|3606|3605|3584.5|3583.5|121447
1608279300000|2020-12-18 08:15:00|3584.5|3583.5|3602.5|3601.5|3603|3602.5|3577|3576.5|107160
1608279600000|2020-12-18 08:20:00|3603|3602|3610|3609|3618|3617.5|3600.5|3600|75148
1608279900000|2020-12-18 08:25:00|3610.5|3609.5|3609|3608|3614.5|3614|3606.5|3606|44682
1608280200000|2020-12-18 08:30:00|3608.5|3607.5|3611|3610|3612.5|3611.5|3605.5|3605|181778
1608280500000|2020-12-18 08:35:00|3611.5|3610.5|3619|3618|3624.5|3623|3611.5|3610|111552
1608280800000|2020-12-18 08:40:00|3619.5|3618.5|3628|3627|3628|3627.5|3616.5|3615|37930
1608281100000|2020-12-18 08:45:00|3628.5|3627.5|3627|3625.5|3634|3633.5|3625.5|3624.5|98088
1608281400000|2020-12-18 08:50:00|3627.5|3626|3629.5|3628.5|3631.5|3630|3623.5|3623|129358
1608281700000|2020-12-18 08:55:00|3629|3628|3624.5|3623|3630|3629|3623|3622.5|39903
1608282000000|2020-12-18 09:00:00|3625|3623.5|3628.5|3627.5|3630|3629.5|3621|3620.5|37283
1608282300000|2020-12-18 09:05:00|3628|3627|3643.5|3642.5|3645.5|3645|3626|3625|95607
1608282600000|2020-12-18 09:10:00|3644|3643|3638|3637|3644|3643|3635|3633.5|65267
1608282900000|2020-12-18 09:15:00|3638.5|3636.5|3630|3629.5|3639|3638|3629.5|3628.5|40759
1608283200000|2020-12-18 09:20:00|3629.5|3629|3621.5|3620.5|3630|3629|3619.5|3618.5|38958
1608283500000|2020-12-18 09:25:00|3621|3620|3625|3624|3626.5|3625.5|3618.5|3618|25737
1608283800000|2020-12-18 09:30:00|3625.5|3624.5|3619|3618.5|3626|3625|3617.5|3617|30066
1608284100000|2020-12-18 09:35:00|3618.5|3618|3617.5|3617|3621.5|3620.5|3615|3614|208985
1608284400000|2020-12-18 09:40:00|3618|3616.5|3616|3615|3618|3617|3614.5|3614|13576
1608284700000|2020-12-18 09:45:00|3616.5|3615.5|3613|3612|3617|3616.5|3610.5|3610|19559
1608285000000|2020-12-18 09:50:00|3612.5|3612.5|3613.5|3612.5|3616|3615|3611.5|3611|31818
1608285300000|2020-12-18 09:55:00|3613|3613|3620.5|3619.5|3620.5|3620|3613|3612.5|26455
1608285600000|2020-12-18 10:00:00|3621|3620.5|3622.5|3621|3623.5|3622.5|3618|3617|33444
1608285900000|2020-12-18 10:05:00|3623|3621.5|3634.5|3633.5|3635.5|3635|3621|3620.5|105637
1608286200000|2020-12-18 10:10:00|3634|3633|3630.5|3629.5|3635|3634|3630|3629.5|39221
1608286500000|2020-12-18 10:15:00|3630|3629|3621.5|3620.5|3634|3633|3621|3620.5|25379
1608286800000|2020-12-18 10:20:00|3622|3621|3626.5|3626|3630.5|3630|3622|3620.5|19453
1608287100000|2020-12-18 10:25:00|3626|3625.5|3624|3623|3626.5|3625.5|3619|3618|23127
1608287400000|2020-12-18 10:30:00|3623.5|3623.5|3619.5|3618.5|3624|3623.5|3615.5|3614.5|17603
1608287700000|2020-12-18 10:35:00|3620|3619|3620|3619|3621|3620|3613|3612.5|80845
1608288000000|2020-12-18 10:40:00|3619.5|3618.5|3623|3622|3623.5|3622.5|3618|3617|16045
1608288300000|2020-12-18 10:45:00|3623.5|3622.5|3624|3623|3626|3625.5|3619.5|3619|45790
1608288600000|2020-12-18 10:50:00|3623.5|3622.5|3612.5|3612|3627.5|3627|3606|3605.5|1355978
1608288900000|2020-12-18 10:55:00|3613|3611.5|3612|3611.5|3613.5|3613|3607.5|3607|1422268
1608289200000|2020-12-18 11:00:00|3613|3612.5|3605|3604.5|3614|3613.5|3603.5|3603|118200
1608289500000|2020-12-18 11:05:00|3605.5|3605|3608|3607.5|3612.5|3612|3601.5|3601|66213
1608289800000|2020-12-18 11:10:00|3608.5|3608|3608.5|3608|3611.5|3610.5|3605.5|3605|173153
1608290100000|2020-12-18 11:15:00|3608|3607.5|3614.5|3614|3615|3614.5|3605.5|3605|54007
1608290400000|2020-12-18 11:20:00|3615|3614.5|3618|3617|3620.5|3620|3615|3614|23918
1608290700000|2020-12-18 11:25:00|3618.5|3617.5|3615.5|3614.5|3618.5|3618|3612.5|3611.5|26908
1608291000000|2020-12-18 11:30:00|3616|3615|3621|3620|3621|3620.5|3616|3615|17340
1608291300000|2020-12-18 11:35:00|3620.5|3619.5|3623.5|3622.5|3624|3623.5|3618|3617.5|396847
1608291600000|2020-12-18 11:40:00|3624|3623|3615.5|3614.5|3624|3623|3615.5|3614.5|17375
1608291900000|2020-12-18 11:45:00|3616|3615|3615.5|3615|3616.5|3615.5|3611.5|3611|19222
1608292200000|2020-12-18 11:50:00|3616|3614.5|3611|3610.5|3616.5|3616|3605.5|3604.5|34269
1608292500000|2020-12-18 11:55:00|3610.5|3610|3611|3610|3612.5|3611.5|3607.5|3607|37070
1608292800000|2020-12-18 12:00:00|3611.5|3610.5|3616.5|3615.5|3616.5|3615.5|3609|3608.5|16756
1608293100000|2020-12-18 12:05:00|3617|3616|3616|3615|3619.5|3619|3611.5|3610.5|22051
1608293400000|2020-12-18 12:10:00|3615.5|3614.5|3611.5|3611|3615.5|3615|3609|3608|46382
1608293700000|2020-12-18 12:15:00|3612|3611.5|3609|3608.5|3613.5|3612.5|3607.5|3607|37739
1608294000000|2020-12-18 12:20:00|3609.5|3609|3612|3611|3612.5|3611.5|3608.5|3607.5|18250
1608294300000|2020-12-18 12:25:00|3611.5|3610.5|3611.5|3610.5|3614.5|3614|3610.5|3610|30547
1608294600000|2020-12-18 12:30:00|3611|3611|3615|3614.5|3618.5|3618|3611|3611|35518
1608294900000|2020-12-18 12:35:00|3614.5|3614|3617|3616|3618|3617.5|3613|3612|24614
1608295200000|2020-12-18 12:40:00|3617.5|3616.5|3614.5|3614|3619|3618.5|3613|3612|19109
1608295500000|2020-12-18 12:45:00|3614|3613.5|3608.5|3607.5|3614.5|3614|3607|3606|28798
1608295800000|2020-12-18 12:50:00|3608|3607|3603|3602|3608.5|3607|3603|3602|26838
1608296100000|2020-12-18 12:55:00|3603.5|3602.5|3600|3599|3604.5|3603.5|3599.5|3598.5|33537
1608296400000|2020-12-18 13:00:00|3599.5|3598.5|3599|3598.5|3603.5|3602.5|3597|3596.5|31337
1608296700000|2020-12-18 13:05:00|3599.5|3599|3596.5|3595.5|3603.5|3603|3595|3594|108712
1608297000000|2020-12-18 13:10:00|3596|3596|3607.5|3606.5|3608|3606.5|3596|3596|22237
1608297300000|2020-12-18 13:15:00|3608|3606|3611|3610|3611|3610|3603|3602|11601
1608297600000|2020-12-18 13:20:00|3610.5|3609.5|3607|3606|3612.5|3611.5|3606.5|3606|21199
1608297900000|2020-12-18 13:25:00|3606.5|3605.5|3611|3610|3611|3610.5|3606|3605|13719
1608298200000|2020-12-18 13:30:00|3611.5|3610.5|3611|3610|3612|3611.5|3607.5|3606.5|31881
1608298500000|2020-12-18 13:35:00|3611.5|3610.5|3607|3606|3612|3611|3605.5|3604.5|31830
1608298800000|2020-12-18 13:40:00|3607.5|3606.5|3603.5|3602.5|3608|3607|3603|3602|30962
1608299100000|2020-12-18 13:45:00|3603|3602|3601|3600.5|3604.5|3604|3598.5|3598|51164
1608299400000|2020-12-18 13:50:00|3601.5|3601|3601.5|3600.5|3603.5|3602.5|3598.5|3598|26346
1608299700000|2020-12-18 13:55:00|3601|3600|3598|3597.5|3601|3600.5|3597|3596.5|37329
1608300000000|2020-12-18 14:00:00|3598.5|3598|3600.5|3599.5|3602|3601.5|3595.5|3595|93782
1608300300000|2020-12-18 14:05:00|3600|3599|3605.5|3604.5|3605.5|3604.5|3600|3599|42987
1608300600000|2020-12-18 14:10:00|3606|3605|3608.5|3608|3610|3609.5|3604|3603.5|35172
1608300900000|2020-12-18 14:15:00|3608|3607.5|3608.5|3608|3610|3608.5|3604.5|3603.5|30563
1608301200000|2020-12-18 14:20:00|3608|3607.5|3604.5|3604|3609|3608|3601.5|3601|42920
1608301500000|2020-12-18 14:25:00|3604|3603.5|3603.5|3603|3604.5|3603.5|3601|3600|50299
1608301800000|2020-12-18 14:30:00|3604|3603.5|3610.5|3610|3611|3610.5|3601.5|3600.5|72331
1608302100000|2020-12-18 14:35:00|3610|3609.5|3603|3602.5|3610|3609.5|3600.5|3600|71353
1608302400000|2020-12-18 14:40:00|3602.5|3602|3611.5|3610.5|3621|3620.5|3601|3600.5|294421
1608302700000|2020-12-18 14:45:00|3611|3611|3613|3612.5|3618|3617|3610|3608.5|295600
1608303000000|2020-12-18 14:50:00|3613.5|3612|3608.5|3607.5|3614.5|3613.5|3602.5|3601.5|337740
1608303300000|2020-12-18 14:55:00|3609|3608|3600|3599|3610|3609|3597.5|3597|292965
1608303600000|2020-12-18 15:00:00|3601|3599.5|3593|3592|3602|3601.5|3592.5|3592|63678
1608303900000|2020-12-18 15:05:00|3592.5|3592.5|3606.5|3605.5|3606.5|3605.5|3592.5|3592.5|77852
1608304200000|2020-12-18 15:10:00|3607|3606|3603|3602|3607.5|3606.5|3601.5|3600.5|72960
1608304500000|2020-12-18 15:15:00|3603.5|3602.5|3604|3603|3605.5|3605|3599|3598|82268
1608304800000|2020-12-18 15:20:00|3603.5|3603.5|3602.5|3601.5|3605.5|3605|3600.5|3600|44262
1608305100000|2020-12-18 15:25:00|3602|3602|3601.5|3600.5|3608|3607|3600.5|3600|53022
1608305400000|2020-12-18 15:30:00|3601|3601|3600|3599|3603|3602.5|3598|3597.5|101782
1608305700000|2020-12-18 15:35:00|3599.5|3598.5|3600|3599.5|3604|3603|3597.5|3597|54581
1608306000000|2020-12-18 15:40:00|3599.5|3599|3600.5|3600|3603|3602|3598|3597.5|39234
1608306300000|2020-12-18 15:45:00|3600|3599.5|3593|3592.5|3601.5|3601|3591.5|3591|53215
1608306600000|2020-12-18 15:50:00|3592.5|3592|3595.5|3595|3600.5|3600|3592|3591.5|98024
1608306900000|2020-12-18 15:55:00|3595|3594.5|3597|3596.5|3600|3599.5|3594.5|3594|46710
1608307200000|2020-12-18 16:00:00|3597.5|3597|3598|3597.5|3600.5|3600|3596|3595.5|55757
1608307500000|2020-12-18 16:05:00|3598.5|3598|3601.5|3601|3602|3601.5|3598|3597.5|64129
1608307800000|2020-12-18 16:10:00|3601|3600.5|3600|3599.5|3603.5|3603|3593.5|3593|102036
1608308100000|2020-12-18 16:15:00|3599.5|3599|3607.5|3607|3608.5|3608|3593.5|3593|157413
1608308400000|2020-12-18 16:20:00|3608|3607.5|3612|3611.5|3612.5|3612|3607|3606.5|76243
1608308700000|2020-12-18 16:25:00|3611.5|3611|3598.5|3598|3612.5|3612|3598.5|3598|215298
1608537600000|2020-12-21 08:00:00|3438|3421|3416|3414.5|3446|3443|3403|3402|363507
1608537900000|2020-12-21 08:05:00|3415.5|3413.5|3438.5|3436.5|3443.5|3441.5|3411.5|3411|272836
1608538200000|2020-12-21 08:10:00|3439.5|3437|3472.5|3471|3473|3471|3435.5|3434|226117
1608538500000|2020-12-21 08:15:00|3472|3470.5|3467|3465.5|3488.5|3486.5|3458|3457|288539
1608538800000|2020-12-21 08:20:00|3466.5|3464.5|3457|3455.5|3466.5|3465|3449|3448|185525
1608539100000|2020-12-21 08:25:00|3457.5|3456.5|3456|3454.5|3463.5|3462|3450|3449|181095
1608539400000|2020-12-21 08:30:00|3455.5|3454|3462|3460.5|3468.5|3465|3454|3452.5|257400
1608539700000|2020-12-21 08:35:00|3462.5|3461|3479|3478|3484|3482.5|3459.5|3458.5|96114
1608540000000|2020-12-21 08:40:00|3478.5|3478.5|3481.5|3480.5|3490|3489|3478|3476.5|64682
1608540300000|2020-12-21 08:45:00|3481|3480|3472|3471.5|3487.5|3486.5|3470.5|3470|89557
1608540600000|2020-12-21 08:50:00|3471.5|3471|3477|3476|3486.5|3486|3471.5|3471|99730
1608540900000|2020-12-21 08:55:00|3477.5|3476.5|3480.5|3479.5|3488|3487|3474.5|3473.5|107839
1608541200000|2020-12-21 09:00:00|3480|3479|3472.5|3471.5|3481|3480.5|3471.5|3471|57284
1608541500000|2020-12-21 09:05:00|3472|3471|3466.5|3465.5|3473|3472.5|3462.5|3462|87320
1608541800000|2020-12-21 09:10:00|3466|3465|3460.5|3459.5|3466|3465|3457.5|3457|88616
1608542100000|2020-12-21 09:15:00|3460|3459|3465.5|3465|3470|3469|3459|3458.5|54046
1608542400000|2020-12-21 09:20:00|3465|3464.5|3459|3458|3468|3467.5|3458|3457.5|72644
1608542700000|2020-12-21 09:25:00|3458.5|3457.5|3463.5|3462.5|3464|3463|3457.5|3457|36369
1608543000000|2020-12-21 09:30:00|3463|3462|3460.5|3460|3465|3464|3459|3458.5|94905
1608543300000|2020-12-21 09:35:00|3461|3460.5|3455.5|3454.5|3462|3461|3452.5|3452|92498
1608543600000|2020-12-21 09:40:00|3455|3454|3443.5|3442.5|3455.5|3454.5|3443|3442.5|157948
1608543900000|2020-12-21 09:45:00|3443|3442|3444|3443.5|3447|3446|3437|3436|183570
1608544200000|2020-12-21 09:50:00|3444.5|3444|3445.5|3444.5|3450|3449.5|3441.5|3440.5|185577
1608544500000|2020-12-21 09:55:00|3445|3444|3449.5|3449|3450|3449.5|3442|3441.5|73655
1608544800000|2020-12-21 10:00:00|3449|3448.5|3445.5|3445|3449.5|3449|3442.5|3442|122247
1608545100000|2020-12-21 10:05:00|3445|3444.5|3437.5|3437|3446.5|3445.5|3436.5|3436|166396
1608545400000|2020-12-21 10:10:00|3438|3436.5|3430|3429.5|3439|3438|3429.5|3428.5|93363
1608545700000|2020-12-21 10:15:00|3430.5|3430|3429.5|3428.5|3438.5|3437.5|3428|3427|97793
1608546000000|2020-12-21 10:20:00|3430|3428|3409.5|3408.5|3430|3428.5|3408|3407.5|232766
1608546300000|2020-12-21 10:25:00|3410|3409|3396|3395.5|3410|3409.5|3393|3392|283139
1608546600000|2020-12-21 10:30:00|3396.5|3396|3398.5|3398|3401.5|3401|3387|3386.5|202818
1608546900000|2020-12-21 10:35:00|3399|3397.5|3421|3420|3423|3422.5|3396.5|3396|190800
1608547200000|2020-12-21 10:40:00|3421.5|3420.5|3418|3417|3424|3423.5|3414.5|3414|116648
1608547500000|2020-12-21 10:45:00|3418.5|3417.5|3404|3403|3418.5|3417.5|3400.5|3400|85716
1608547800000|2020-12-21 10:50:00|3404.5|3403.5|3397.5|3396.5|3411|3410.5|3384.5|3384|158955
1608548100000|2020-12-21 10:55:00|3398|3397|3397.5|3396.5|3411|3410|3384.5|3384|189685
1608548400000|2020-12-21 11:00:00|3398|3397|3403.5|3402|3411.5|3410.5|3395|3393.5|109592
1608548700000|2020-12-21 11:05:00|3403|3401.5|3415|3414|3415.5|3415|3401|3400.5|73511
1608549000000|2020-12-21 11:10:00|3414.5|3414.5|3432|3431|3434|3433.5|3411.5|3410.5|233085
1608549300000|2020-12-21 11:15:00|3432.5|3431.5|3434|3432.5|3441|3440|3430.5|3430|77036
1608549600000|2020-12-21 11:20:00|3433.5|3432|3435|3434|3440|3439|3428.5|3428|55947
1608549900000|2020-12-21 11:25:00|3434.5|3433.5|3447.5|3447|3448|3447|3434.5|3433.5|53303
1608550200000|2020-12-21 11:30:00|3448|3447.5|3450.5|3449|3452.5|3452|3443|3441|328130
1608550500000|2020-12-21 11:35:00|3451|3449.5|3465|3463.5|3467|3466.5|3450|3449.5|77178
1608550800000|2020-12-21 11:40:00|3464.5|3464|3465|3464|3465.5|3464.5|3456.5|3456|49801
1608551100000|2020-12-21 11:45:00|3465.5|3464.5|3464|3463.5|3467.5|3467|3458.5|3458|65833
1608551400000|2020-12-21 11:50:00|3463.5|3463|3455.5|3454.5|3464|3463|3451.5|3451|66490
1608551700000|2020-12-21 11:55:00|3456|3455|3458.5|3457|3463.5|3462.5|3454.5|3453.5|71841
1608552000000|2020-12-21 12:00:00|3459|3457.5|3485|3484.5|3485|3484.5|3459|3457.5|56109
1608552300000|2020-12-21 12:05:00|3485.5|3485|3478.5|3477.5|3492|3491|3477.5|3477|176856
1608552600000|2020-12-21 12:10:00|3479|3478|3478.5|3477|3480.5|3479.5|3469|3468|543834
1608552900000|2020-12-21 12:15:00|3479|3477.5|3478|3477.5|3482|3481|3470.5|3470|38338
1608553200000|2020-12-21 12:20:00|3479|3478|3465.5|3464.5|3479|3478|3464|3463|72159
1608553500000|2020-12-21 12:25:00|3465|3464|3463.5|3462.5|3468.5|3467.5|3461|3460|58896
1608553800000|2020-12-21 12:30:00|3464|3463|3453|3452|3465|3464.5|3452.5|3452|77539
1608554100000|2020-12-21 12:35:00|3453.5|3452.5|3453|3452|3458.5|3457|3451|3450|24127
1608554400000|2020-12-21 12:40:00|3453.5|3452.5|3459|3458|3465|3464|3453.5|3452.5|54525
1608554700000|2020-12-21 12:45:00|3459.5|3458.5|3462|3461|3464|3463|3458.5|3458|41945
1608555000000|2020-12-21 12:50:00|3461.5|3460.5|3457|3456|3467|3466|3456.5|3455.5|46920
1608555300000|2020-12-21 12:55:00|3456.5|3456.5|3451|3450|3461|3460.5|3450|3449|33348
1608555600000|2020-12-21 13:00:00|3450.5|3449.5|3438.5|3438|3450.5|3449.5|3437|3436.5|47589
1608555900000|2020-12-21 13:05:00|3438|3437.5|3434|3433.5|3438.5|3437.5|3428.5|3428|62315
1608556200000|2020-12-21 13:10:00|3434.5|3433|3429.5|3428.5|3441.5|3440.5|3429|3428|46593
1608556500000|2020-12-21 13:15:00|3429|3428|3432|3431|3432.5|3431.5|3423|3422.5|67015
1608556800000|2020-12-21 13:20:00|3431.5|3430.5|3438|3437|3439.5|3438.5|3429.5|3429|44620
1608557100000|2020-12-21 13:25:00|3438.5|3436.5|3442|3441.5|3446|3445|3437.5|3436.5|78431
1608557400000|2020-12-21 13:30:00|3442.5|3442|3438.5|3438|3443.5|3442.5|3435.5|3435|61310
1608557700000|2020-12-21 13:35:00|3438|3437.5|3447|3446|3452|3451.5|3438|3437|44450
1608558000000|2020-12-21 13:40:00|3447.5|3446.5|3440.5|3439.5|3448|3447|3439|3438.5|45194
1608558300000|2020-12-21 13:45:00|3441|3440|3436.5|3435.5|3442|3441.5|3434|3433.5|143031
1608558600000|2020-12-21 13:50:00|3436|3436|3437.5|3437|3440.5|3440|3430.5|3430|83638
1608558900000|2020-12-21 13:55:00|3437|3436.5|3438|3437|3441|3440|3435|3434|30050
1608559200000|2020-12-21 14:00:00|3438.5|3437.5|3430.5|3430|3439|3438.5|3428.5|3427.5|60265
1608559500000|2020-12-21 14:05:00|3431|3429.5|3443.5|3442.5|3444|3443.5|3428|3427|346662
1608559800000|2020-12-21 14:10:00|3444|3443|3453.5|3452.5|3455.5|3454.5|3443.5|3443|56321
1608560100000|2020-12-21 14:15:00|3454|3453|3452|3451|3455|3454|3448|3447.5|52155
1608560400000|2020-12-21 14:20:00|3451.5|3451.5|3447|3446|3454|3453.5|3446|3445.5|54264
1608560700000|2020-12-21 14:25:00|3446.5|3445.5|3445.5|3445|3447.5|3446.5|3440.5|3440|70545
1608561000000|2020-12-21 14:30:00|3445|3444.5|3443|3442|3448|3447|3429.5|3428.5|212197
1608561300000|2020-12-21 14:35:00|3443.5|3442.5|3455|3453.5|3460|3459|3443|3442|92859
1608561600000|2020-12-21 14:40:00|3454.5|3453|3468|3467|3474.5|3473|3453|3452|157050
1608561900000|2020-12-21 14:45:00|3468.5|3467.5|3471.5|3470.5|3473.5|3473|3456|3455|134916
1608562200000|2020-12-21 14:50:00|3472|3471|3476|3475|3480.5|3479.5|3468|3467|111071
1608562500000|2020-12-21 14:55:00|3476.5|3474.5|3453.5|3452.5|3478|3477|3453.5|3452|91574
1608562800000|2020-12-21 15:00:00|3453|3452|3454|3453|3466.5|3465.5|3450|3449.5|267734
1608563100000|2020-12-21 15:05:00|3453.5|3452.5|3444|3443|3454|3453|3440.5|3440|89173
1608563400000|2020-12-21 15:10:00|3444.5|3443.5|3441|3440|3448.5|3448|3439|3438|511141
1608563700000|2020-12-21 15:15:00|3440.5|3439.5|3444|3443|3453.5|3453|3437.5|3436.5|155950
1608564000000|2020-12-21 15:20:00|3443.5|3442.5|3448.5|3447.5|3453|3452|3438.5|3438|75132
1608564300000|2020-12-21 15:25:00|3448|3447|3455.5|3454.5|3458.5|3457|3445.5|3444.5|105981
1608564600000|2020-12-21 15:30:00|3455|3454|3465.5|3465|3465.5|3465|3452.5|3451.5|103293
1608564900000|2020-12-21 15:35:00|3466|3465.5|3466|3465|3471|3470.5|3463|3462.5|72690
1608565200000|2020-12-21 15:40:00|3465.5|3464.5|3461|3460|3466.5|3465.5|3457.5|3456.5|302518
1608565500000|2020-12-21 15:45:00|3460.5|3459.5|3473.5|3472.5|3473.5|3473|3457|3456.5|103175
1608565800000|2020-12-21 15:50:00|3474|3473|3469.5|3469|3477.5|3477|3468.5|3467.5|85070
1608566100000|2020-12-21 15:55:00|3469|3468.5|3466.5|3466|3474.5|3473.5|3466.5|3466|201442
1608566400000|2020-12-21 16:00:00|3467|3466.5|3473.5|3472.5|3474.5|3474|3464.5|3464|98257
1608566700000|2020-12-21 16:05:00|3474|3473|3480.5|3480|3481|3480.5|3473.5|3473|79033
1608567000000|2020-12-21 16:10:00|3481|3479.5|3481.5|3480.5|3485|3484|3477.5|3477|283829
1608567300000|2020-12-21 16:15:00|3481|3481|3474|3473|3483.5|3483|3472.5|3472|132634
1608567600000|2020-12-21 16:20:00|3473.5|3472.5|3471|3470|3475.5|3475|3467.5|3467|164185
1608567900000|2020-12-21 16:25:00|3471.5|3470.5|3468.5|3467|3476|3475|3466.5|3465.5|111844
1608624000000|2020-12-22 08:00:00|3474|3472|3478.5|3476.5|3485|3484|3468.5|3468|58721
1608624300000|2020-12-22 08:05:00|3479.5|3477|3501.5|3499.5|3504|3502.5|3473|3472.5|83271
1608624600000|2020-12-22 08:10:00|3501|3500|3499.5|3498.5|3510|3509|3490|3488.5|94649
1608624900000|2020-12-22 08:15:00|3500|3499|3495|3494|3503.5|3503|3492|3491|85783
1608625200000|2020-12-22 08:20:00|3494.5|3493.5|3496|3495.5|3504.5|3504|3493|3492|44920
1608625500000|2020-12-22 08:25:00|3496.5|3496|3508|3507|3510|3509|3493|3492|85546
1608625800000|2020-12-22 08:30:00|3508.5|3507.5|3522|3521|3525.5|3524.5|3508|3507|134817
1608626100000|2020-12-22 08:35:00|3522.5|3521.5|3515|3513.5|3524|3523|3511.5|3511|96451
1608626400000|2020-12-22 08:40:00|3515.5|3514|3510.5|3509|3519|3518.5|3507.5|3507|91335
1608626700000|2020-12-22 08:45:00|3510|3509.5|3513|3512|3518|3517|3508.5|3508|94706
1608627000000|2020-12-22 08:50:00|3513.5|3512.5|3516.5|3515|3528|3527|3512|3511.5|117933
1608627300000|2020-12-22 08:55:00|3517|3515.5|3514|3513|3523|3521|3511|3510|39641
1608627600000|2020-12-22 09:00:00|3513.5|3513.5|3514.5|3513.5|3516.5|3516|3510.5|3510|38975
1608627900000|2020-12-22 09:05:00|3515|3514|3525|3523.5|3525.5|3525|3513.5|3513|49317
1608628200000|2020-12-22 09:10:00|3524.5|3524|3522|3521|3524.5|3524|3518.5|3517.5|34060
1608628500000|2020-12-22 09:15:00|3522.5|3521.5|3509|3508|3523|3522.5|3505.5|3505|45900
1608628800000|2020-12-22 09:20:00|3508.5|3508.5|3510.5|3509.5|3513|3512.5|3507|3506|52406
1608629100000|2020-12-22 09:25:00|3511|3510|3507|3506|3512|3511.5|3505.5|3505|34814
1608629400000|2020-12-22 09:30:00|3507.5|3506.5|3499.5|3499|3508.5|3508|3499.5|3498.5|61448
1608629700000|2020-12-22 09:35:00|3500|3499.5|3514|3513.5|3516|3515|3500|3499|36547
1608630000000|2020-12-22 09:40:00|3513.5|3513|3502.5|3502|3514.5|3513.5|3501|3500.5|49804
1608630300000|2020-12-22 09:45:00|3503|3501.5|3500|3499.5|3503|3501.5|3495.5|3495|47198
1608630600000|2020-12-22 09:50:00|3499.5|3499|3493.5|3493|3501.5|3501|3492.5|3492|51757
1608630900000|2020-12-22 09:55:00|3494|3492.5|3489.5|3488|3499.5|3498.5|3488|3487|59024
1608631200000|2020-12-22 10:00:00|3490|3489|3487.5|3486|3495|3494|3483|3482|55881
1608631500000|2020-12-22 10:05:00|3487|3486.5|3500.5|3499.5|3501|3500.5|3485.5|3485|61470
1608631800000|2020-12-22 10:10:00|3501|3500|3504.5|3503.5|3505.5|3504.5|3499.5|3498.5|23945
1608632100000|2020-12-22 10:15:00|3505|3504|3504|3503|3508|3507.5|3501.5|3501|43219
1608632400000|2020-12-22 10:20:00|3504.5|3503.5|3503.5|3502|3505|3504.5|3502|3501|22037
1608632700000|2020-12-22 10:25:00|3503|3501.5|3504.5|3503.5|3505.5|3505|3500.5|3500|23153
1608633000000|2020-12-22 10:30:00|3504|3503|3497.5|3496.5|3504.5|3503|3494|3493|54353
1608633300000|2020-12-22 10:35:00|3498|3497|3498.5|3498|3501|3500.5|3497|3496|19602
1608633600000|2020-12-22 10:40:00|3499|3497.5|3499|3498.5|3501|3500|3497.5|3497|26194
1608633900000|2020-12-22 10:45:00|3498.5|3498|3501|3500|3505.5|3504.5|3491.5|3490.5|69797
1608634200000|2020-12-22 10:50:00|3501.5|3500.5|3495.5|3494|3503.5|3502.5|3491.5|3490.5|53824
1608634500000|2020-12-22 10:55:00|3495|3493.5|3492.5|3492|3497.5|3496.5|3491.5|3490.5|29502
1608634800000|2020-12-22 11:00:00|3493|3492.5|3496|3495.5|3497|3496.5|3490.5|3490|29031
1608635100000|2020-12-22 11:05:00|3496.5|3496|3500|3499|3502|3501.5|3496|3495.5|28040
1608635400000|2020-12-22 11:10:00|3499.5|3499.5|3496.5|3495.5|3502|3500.5|3495|3494|15175
1608635700000|2020-12-22 11:15:00|3496|3495|3504.5|3503|3504.5|3503.5|3493.5|3493|15475
1608636000000|2020-12-22 11:20:00|3504|3502.5|3507|3506|3509|3508|3503|3502.5|31845
1608636300000|2020-12-22 11:25:00|3506.5|3505.5|3500|3499|3506.5|3506|3499|3498|18421
1608636600000|2020-12-22 11:30:00|3500.5|3499.5|3501|3500|3502.5|3501.5|3497|3496.5|31985
1608636900000|2020-12-22 11:35:00|3501.5|3500.5|3492.5|3491.5|3501.5|3501|3492|3491.5|39020
1608637200000|2020-12-22 11:40:00|3492|3491|3493.5|3492.5|3495|3494.5|3491|3490.5|13328
1608637500000|2020-12-22 11:45:00|3493|3492|3491|3490|3494|3493.5|3488.5|3487.5|25368
1608637800000|2020-12-22 11:50:00|3491.5|3490.5|3493|3492.5|3495.5|3494.5|3490|3489.5|19157
1608638100000|2020-12-22 11:55:00|3492.5|3492|3494|3493.5|3496.5|3495.5|3490.5|3490|23462
1608638400000|2020-12-22 12:00:00|3494.5|3493|3493.5|3493|3498.5|3497.5|3491.5|3491|15964
1608638700000|2020-12-22 12:05:00|3494|3493.5|3496|3495|3500|3499.5|3494|3493|18419
1608639000000|2020-12-22 12:10:00|3495.5|3494.5|3495|3494|3498|3497|3493|3492|21537
1608639300000|2020-12-22 12:15:00|3495.5|3493.5|3495.5|3494.5|3497.5|3496.5|3493|3492|15287
1608639600000|2020-12-22 12:20:00|3495|3494|3494.5|3493.5|3496.5|3496|3492|3491|15130
1608639900000|2020-12-22 12:25:00|3495|3494|3493|3492|3495|3494.5|3492|3491.5|26892
1608640200000|2020-12-22 12:30:00|3493.5|3492.5|3490|3489.5|3494.5|3493.5|3488.5|3487.5|42064
1608640500000|2020-12-22 12:35:00|3490.5|3490|3492|3491|3495|3494.5|3490.5|3490|12493
1608640800000|2020-12-22 12:40:00|3492.5|3491.5|3496|3494.5|3496|3495.5|3491.5|3491|30146
1608641100000|2020-12-22 12:45:00|3495.5|3495|3492|3491.5|3496|3495.5|3492|3491.5|12417
1608641400000|2020-12-22 12:50:00|3492.5|3492|3493|3492|3496.5|3496|3492.5|3491.5|15428
1608641700000|2020-12-22 12:55:00|3493.5|3492.5|3491.5|3490.5|3493.5|3493|3489|3488.5|17522
1608642000000|2020-12-22 13:00:00|3491|3490|3493|3492|3494.5|3494|3488.5|3488|16230
1608642300000|2020-12-22 13:05:00|3493.5|3492.5|3493.5|3492.5|3497|3496.5|3490.5|3490|17215
1608642600000|2020-12-22 13:10:00|3494|3493|3496.5|3495.5|3496.5|3496|3491.5|3491|18623
1608642900000|2020-12-22 13:15:00|3495.5|3495|3496.5|3496|3496.5|3496|3493|3492.5|195724
1608643200000|2020-12-22 13:20:00|3497|3496.5|3493|3492|3498|3497.5|3492|3491|95791
1608643500000|2020-12-22 13:25:00|3492.5|3491.5|3491|3490|3493.5|3492.5|3490.5|3490|14238
1608643800000|2020-12-22 13:30:00|3491.5|3490.5|3492.5|3492|3494.5|3493.5|3491.5|3490.5|31779
1608644100000|2020-12-22 13:35:00|3492|3491.5|3496.5|3496|3496.5|3496|3491.5|3491|19593
1608644400000|2020-12-22 13:40:00|3496|3495.5|3493|3492.5|3496|3495.5|3491.5|3491|25432
1608644700000|2020-12-22 13:45:00|3492.5|3492|3491.5|3491|3492.5|3492|3489|3488|18435
1608645000000|2020-12-22 13:50:00|3492|3490.5|3488.5|3487.5|3492|3491.5|3487|3486|20912
1608645300000|2020-12-22 13:55:00|3488|3488|3481.5|3481|3488.5|3488|3481.5|3480.5|15437
1608645600000|2020-12-22 14:00:00|3482|3481.5|3479|3478|3483|3482.5|3476|3475.5|38765
1608645900000|2020-12-22 14:05:00|3479.5|3478.5|3480|3479.5|3480|3479.5|3475.5|3475|34087
1608646200000|2020-12-22 14:10:00|3479.5|3479|3486.5|3485.5|3487.5|3486.5|3478.5|3478|61079
1608646500000|2020-12-22 14:15:00|3486|3485|3485.5|3485|3487|3486.5|3483.5|3483|23297
1608646800000|2020-12-22 14:20:00|3486|3485.5|3485.5|3484.5|3487.5|3487|3483.5|3482.5|17570
1608647100000|2020-12-22 14:25:00|3485|3485|3483.5|3483|3488.5|3488|3482|3481|64647
1608647400000|2020-12-22 14:30:00|3483|3482.5|3482|3481|3487|3486|3477|3476.5|95538
1608647700000|2020-12-22 14:35:00|3481.5|3480.5|3480.5|3479.5|3482.5|3482|3477|3476|125896
1608648000000|2020-12-22 14:40:00|3480|3480|3480.5|3479.5|3484|3483|3475.5|3475|41314
1608648300000|2020-12-22 14:45:00|3480|3479|3482|3481.5|3485.5|3485|3479.5|3479|33426
1608648600000|2020-12-22 14:50:00|3482.5|3481|3479|3478|3483.5|3482.5|3475.5|3475|57003
1608648900000|2020-12-22 14:55:00|3478.5|3478.5|3478.5|3477.5|3482|3481.5|3476|3475|66703
1608649200000|2020-12-22 15:00:00|3478|3477|3478.5|3478|3481.5|3481|3476.5|3476|48614
1608649500000|2020-12-22 15:05:00|3479|3477.5|3485.5|3485|3486|3485.5|3477|3476.5|46421
1608649800000|2020-12-22 15:10:00|3486|3485.5|3478|3476.5|3490.5|3490|3475.5|3475|62177
1608650100000|2020-12-22 15:15:00|3477.5|3477|3487.5|3486.5|3488|3487|3477|3477|93108
1608650400000|2020-12-22 15:20:00|3487|3486|3490.5|3490|3491.5|3491|3483.5|3482.5|45773
1608650700000|2020-12-22 15:25:00|3491|3490.5|3497|3496.5|3497|3496.5|3487.5|3487|32840
1608651000000|2020-12-22 15:30:00|3497.5|3496|3493.5|3493|3500|3499|3493.5|3493|36211
1608651300000|2020-12-22 15:35:00|3494|3493.5|3498|3497|3498.5|3497.5|3493|3492.5|44964
1608651600000|2020-12-22 15:40:00|3497.5|3496.5|3495.5|3495|3499|3498.5|3495.5|3495|42488
1608651900000|2020-12-22 15:45:00|3496|3495.5|3495|3494.5|3497.5|3496.5|3493|3492.5|100338
1608652200000|2020-12-22 15:50:00|3494.5|3494|3495|3494|3497.5|3496.5|3491|3490.5|45542
1608652500000|2020-12-22 15:55:00|3494.5|3493.5|3496|3495.5|3498.5|3497.5|3492.5|3492|51275
1608652800000|2020-12-22 16:00:00|3495.5|3495|3500.5|3500|3500.5|3500|3495.5|3495|51339
1608653100000|2020-12-22 16:05:00|3501|3500.5|3501.5|3501|3505|3504.5|3500|3499|158537
1608653400000|2020-12-22 16:10:00|3502|3500.5|3499.5|3498.5|3502|3501.5|3499|3498.5|191294
1608653700000|2020-12-22 16:15:00|3499|3499|3501.5|3501|3504|3503.5|3499|3498.5|101893
1608654000000|2020-12-22 16:20:00|3501|3500.5|3503|3502|3503|3502.5|3499|3498.5|73856
1608654300000|2020-12-22 16:25:00|3502.5|3502.5|3503|3502|3504.5|3504|3499|3498.5|151466
1608710400000|2020-12-23 08:00:00|3524|3448.5|3489.5|3487.5|3524|3498.5|3476.5|3448.5|40863
1608710700000|2020-12-23 08:05:00|3490|3488|3514.5|3512.5|3515.5|3514|3489|3487|60069
1608711000000|2020-12-23 08:10:00|3515|3514.5|3517|3515.5|3517.5|3517|3503.5|3501.5|57691
1608711300000|2020-12-23 08:15:00|3517.5|3516|3518|3517|3522|3521.5|3510.5|3510|40005
1608711600000|2020-12-23 08:20:00|3517.5|3516.5|3525|3523.5|3531.5|3530.5|3517|3516|77005
1608711900000|2020-12-23 08:25:00|3525.5|3524|3525.5|3524.5|3529.5|3528.5|3524.5|3523.5|29808
1608712200000|2020-12-23 08:30:00|3526|3525|3517|3516|3528.5|3527.5|3515.5|3515|53033
1608712500000|2020-12-23 08:35:00|3516.5|3515.5|3514.5|3513|3523|3522.5|3513.5|3513|18472
1608712800000|2020-12-23 08:40:00|3514|3512.5|3516.5|3515.5|3518|3517|3509.5|3509|37642
1608713100000|2020-12-23 08:45:00|3516|3515|3518.5|3517.5|3521.5|3520.5|3513.5|3513|18364
1608713400000|2020-12-23 08:50:00|3519|3518|3521.5|3520.5|3523.5|3523|3516.5|3515.5|33595
1608713700000|2020-12-23 08:55:00|3521|3520|3519|3518|3524|3523|3516|3515.5|31959
1608714000000|2020-12-23 09:00:00|3518.5|3517.5|3519|3518|3520|3519.5|3512.5|3512|24184
1608714300000|2020-12-23 09:05:00|3519.5|3518.5|3521|3520|3521|3520.5|3516|3515.5|16455
1608714600000|2020-12-23 09:10:00|3521.5|3520.5|3518|3517|3522|3521|3515|3514|23649
1608714900000|2020-12-23 09:15:00|3517.5|3517.5|3514.5|3513.5|3521|3520.5|3514|3513.5|12749
1608715200000|2020-12-23 09:20:00|3514|3513|3505|3504|3514.5|3513.5|3504.5|3504|25578
1608715500000|2020-12-23 09:25:00|3505.5|3504.5|3505|3504|3507.5|3506.5|3503.5|3503|11352
1608715800000|2020-12-23 09:30:00|3505.5|3504.5|3510|3508.5|3516.5|3516|3505.5|3504.5|35762
1608716100000|2020-12-23 09:35:00|3509.5|3509|3509|3508.5|3514|3513.5|3508|3507.5|19668
1608716400000|2020-12-23 09:40:00|3509.5|3509|3513.5|3513|3515|3514.5|3509|3508.5|26560
1608716700000|2020-12-23 09:45:00|3514|3513.5|3514.5|3513.5|3519|3518|3512|3511.5|18760
1608717000000|2020-12-23 09:50:00|3514|3514|3519.5|3518.5|3520|3519.5|3514|3513.5|12060
1608717300000|2020-12-23 09:55:00|3519|3518|3518|3516.5|3522|3521.5|3516.5|3516|18407
1608717600000|2020-12-23 10:00:00|3518.5|3517|3524|3523|3525|3524.5|3518.5|3517|9741
1608717900000|2020-12-23 10:05:00|3523.5|3523.5|3527.5|3526.5|3527.5|3527|3522.5|3522|13971
1608718200000|2020-12-23 10:10:00|3527|3527|3529|3527.5|3530|3529.5|3527|3526.5|8752
1608718500000|2020-12-23 10:15:00|3528.5|3528|3532|3531|3532|3531.5|3527|3526|20415
1608718800000|2020-12-23 10:20:00|3531.5|3530.5|3537|3536|3537|3536.5|3529.5|3528.5|11550
1608719100000|2020-12-23 10:25:00|3536.5|3535.5|3537.5|3536|3539.5|3539|3535|3534|24004
1608719400000|2020-12-23 10:30:00|3537|3535.5|3535|3534.5|3540|3539.5|3534.5|3534|23225
1608719700000|2020-12-23 10:35:00|3535.5|3535|3537.5|3537|3538|3537.5|3535|3534|22099
1608720000000|2020-12-23 10:40:00|3538|3537.5|3541|3540|3542|3541|3537.5|3537|31981
1608720300000|2020-12-23 10:45:00|3541.5|3540.5|3538.5|3537.5|3542.5|3542|3535.5|3535|15268
1608720600000|2020-12-23 10:50:00|3538|3537|3540|3539|3541|3540.5|3537|3536|27160
1608720900000|2020-12-23 10:55:00|3539.5|3539.5|3536.5|3535.5|3540.5|3540|3535.5|3535|17878
1608721200000|2020-12-23 11:00:00|3536|3535|3536|3535|3536.5|3535|3529.5|3529|18273
1608721500000|2020-12-23 11:05:00|3535.5|3535.5|3533.5|3532.5|3535.5|3535.5|3532|3531.5|9426
1608721800000|2020-12-23 11:10:00|3533|3533|3530.5|3529.5|3536|3535|3528.5|3528|16046
1608722100000|2020-12-23 11:15:00|3531|3530|3530|3529|3531.5|3531|3528.5|3528|11814
1608722400000|2020-12-23 11:20:00|3529.5|3529.5|3535|3534|3536|3535.5|3529.5|3529|12101
1608722700000|2020-12-23 11:25:00|3534.5|3534.5|3536|3535.5|3538|3537.5|3534.5|3534.5|15178
1608723000000|2020-12-23 11:30:00|3535.5|3535|3529|3528|3536.5|3536|3528.5|3527.5|20167
1608723300000|2020-12-23 11:35:00|3528.5|3527.5|3526|3525.5|3529|3528|3523|3522|12968
1608723600000|2020-12-23 11:40:00|3525.5|3525|3525.5|3525|3526.5|3526|3523.5|3522.5|6805
1608723900000|2020-12-23 11:45:00|3526|3525.5|3526|3525.5|3527.5|3526.5|3525.5|3525|5235
1608724200000|2020-12-23 11:50:00|3526.5|3525|3527.5|3526.5|3528|3527|3525|3524.5|8607
1608724500000|2020-12-23 11:55:00|3527|3526|3531|3530|3531|3530.5|3526.5|3526|12933
1608724800000|2020-12-23 12:00:00|3530.5|3529.5|3523|3522|3530.5|3529.5|3523|3522|12271
1608725100000|2020-12-23 12:05:00|3522.5|3522.5|3525.5|3524.5|3525.5|3525|3522|3521|15870
1608725400000|2020-12-23 12:10:00|3526|3525|3529|3528|3529.5|3529|3523.5|3523|14708
1608725700000|2020-12-23 12:15:00|3529.5|3528.5|3524.5|3523.5|3529.5|3529|3524|3523.5|17785
1608726000000|2020-12-23 12:20:00|3525|3524|3528.5|3527.5|3529.5|3528.5|3525|3524|13372
1608726300000|2020-12-23 12:25:00|3528|3527|3525.5|3524.5|3528|3527|3523|3522.5|8090
1608726600000|2020-12-23 12:30:00|3526|3525|3523.5|3522.5|3527.5|3526.5|3523|3522.5|9259
1608726900000|2020-12-23 12:35:00|3523|3522|3525.5|3525|3528.5|3528|3523|3522|6753
1608727200000|2020-12-23 12:40:00|3525|3524.5|3527|3526|3527.5|3527|3524.5|3523.5|8221
1608727500000|2020-12-23 12:45:00|3526.5|3526.5|3527|3526.5|3527|3526.5|3525|3524.5|7258
1608727800000|2020-12-23 12:50:00|3527.5|3527|3526.5|3526|3528|3527|3524.5|3524|17240
1608728100000|2020-12-23 12:55:00|3526|3525.5|3527.5|3526.5|3528.5|3528|3525|3524|7233
1608728400000|2020-12-23 13:00:00|3527|3526|3527.5|3527|3527.5|3527|3524|3523.5|10497
1608728700000|2020-12-23 13:05:00|3528|3527.5|3531|3530|3531|3530.5|3527.5|3526.5|8229
1608729000000|2020-12-23 13:10:00|3530.5|3530.5|3528.5|3527.5|3531|3530.5|3526|3525|12006
1608729300000|2020-12-23 13:15:00|3528|3527|3529|3528.5|3530.5|3530|3527.5|3526|31994
1608729600000|2020-12-23 13:20:00|3529.5|3529|3531|3530|3532|3531.5|3529|3528.5|6550
1608729900000|2020-12-23 13:25:00|3530.5|3529.5|3526.5|3526|3530.5|3529.5|3526.5|3526|5602
1608730200000|2020-12-23 13:30:00|3526|3525.5|3525.5|3524.5|3526.5|3525.5|3523|3522|11322
1608730500000|2020-12-23 13:35:00|3525|3525|3529.5|3528.5|3530.5|3530|3525|3524.5|17168
1608730800000|2020-12-23 13:40:00|3529|3528|3529|3528|3530|3529.5|3527|3526.5|17385
1608731100000|2020-12-23 13:45:00|3528.5|3528.5|3530|3529.5|3531.5|3531|3528.5|3528|16394
1608731400000|2020-12-23 13:50:00|3530.5|3530|3531.5|3530.5|3532|3531.5|3529.5|3529|20129
1608731700000|2020-12-23 13:55:00|3531|3531|3533|3532.5|3534|3533.5|3530.5|3530|8528
1608732000000|2020-12-23 14:00:00|3533.5|3533|3537|3536|3537|3536.5|3533|3532|8083
1608732300000|2020-12-23 14:05:00|3536.5|3535.5|3538|3537|3539.5|3539|3533.5|3533|28679
1608732600000|2020-12-23 14:10:00|3537.5|3536.5|3537|3536|3538|3537.5|3536|3535.5|6414
1608732900000|2020-12-23 14:15:00|3537.5|3536.5|3538.5|3537.5|3543|3542|3537|3536.5|34571
1608733200000|2020-12-23 14:20:00|3538|3537|3544.5|3543.5|3544.5|3544|3536|3535.5|22759
1608733500000|2020-12-23 14:25:00|3544|3544|3543|3542.5|3549|3548.5|3540|3539.5|62880
1608733800000|2020-12-23 14:30:00|3542.5|3542|3543.5|3542.5|3545|3544.5|3539.5|3538.5|43284
1608734100000|2020-12-23 14:35:00|3543|3542|3551.5|3550.5|3552|3551.5|3540|3539.5|81260
1608734400000|2020-12-23 14:40:00|3551|3550|3549.5|3548.5|3554.5|3553.5|3549|3548|63038
1608734700000|2020-12-23 14:45:00|3550|3549|3563.5|3562.5|3563.5|3563|3546.5|3546|221595
1608735000000|2020-12-23 14:50:00|3564|3563|3572.5|3572|3576.5|3576|3562.5|3562|72200
1608735300000|2020-12-23 14:55:00|3573|3572.5|3573|3572|3576.5|3575.5|3568.5|3567|52672
1608735600000|2020-12-23 15:00:00|3572.5|3571|3578|3577|3582.5|3582|3569.5|3569|137650
1608735900000|2020-12-23 15:05:00|3578.5|3577.5|3568.5|3567.5|3584.5|3583.5|3566|3564.5|103241
1608736200000|2020-12-23 15:10:00|3569|3568|3560|3559|3572.5|3571.5|3559|3558.5|107320
1608736500000|2020-12-23 15:15:00|3560.5|3559.5|3559|3557.5|3562|3561|3549|3548|134513
1608736800000|2020-12-23 15:20:00|3558.5|3558|3565.5|3565|3565.5|3565|3558.5|3557.5|49633
1608737100000|2020-12-23 15:25:00|3565|3564.5|3565|3564|3567|3566|3562|3561|35916
1608737400000|2020-12-23 15:30:00|3565.5|3565|3557.5|3556.5|3569.5|3569|3555.5|3555|95954
1608737700000|2020-12-23 15:35:00|3558|3557|3562|3561.5|3563.5|3563|3557|3556.5|37882
1608738000000|2020-12-23 15:40:00|3562.5|3561|3571.5|3570.5|3572|3571|3559.5|3559|39675
1608738300000|2020-12-23 15:45:00|3571|3571|3577.5|3576.5|3577.5|3576.5|3571|3570.5|40581
1608738600000|2020-12-23 15:50:00|3577|3576|3578.5|3577.5|3579.5|3579|3575.5|3575|59593
1608738900000|2020-12-23 15:55:00|3579|3578|3580.5|3580|3584.5|3584|3577.5|3576.5|51468
1608739200000|2020-12-23 16:00:00|3580|3579.5|3585|3584|3585|3584|3576|3575.5|112593
1608739500000|2020-12-23 16:05:00|3584.5|3583.5|3582|3581|3587|3586.5|3581.5|3580.5|81212
1608739800000|2020-12-23 16:10:00|3581.5|3581.5|3587|3586|3591|3590|3581.5|3581|102511
1608740100000|2020-12-23 16:15:00|3586.5|3585.5|3593.5|3593|3593.5|3593|3581.5|3581|89792
1608740400000|2020-12-23 16:20:00|3593|3592.5|3596|3595|3599|3598.5|3592.5|3592|149315
1608740700000|2020-12-23 16:25:00|3595.5|3594.5|3594|3592.5|3599|3598.5|3591.5|3591|163423
1608796800000|2020-12-24 08:00:00|3616.5|3568|3606.5|3605|3616.5|3612|3590.5|3568|60165
1608797100000|2020-12-24 08:05:00|3606|3604|3623|3620.5|3624.5|3624|3604|3603|41580
1608797400000|2020-12-24 08:10:00|3623.5|3621|3614.5|3613|3624.5|3623.5|3614|3613|31687
1608797700000|2020-12-24 08:15:00|3615|3613.5|3610|3609.5|3620.5|3619.5|3609.5|3609|20645
1608798000000|2020-12-24 08:20:00|3610.5|3610|3607|3605.5|3611|3610.5|3603|3602.5|17304
1608798300000|2020-12-24 08:25:00|3606.5|3606|3607.5|3607|3610.5|3609.5|3605.5|3604.5|6673
1608798600000|2020-12-24 08:30:00|3607|3606.5|3604|3603|3607|3606.5|3599.5|3599|17366
1608798900000|2020-12-24 08:35:00|3604.5|3602.5|3602|3601.5|3606|3605|3601|3600|10360
1608799200000|2020-12-24 08:40:00|3602.5|3602|3600|3599|3603.5|3603|3597.5|3596.5|8688
1608799500000|2020-12-24 08:45:00|3599.5|3598.5|3596.5|3596|3602|3601.5|3595.5|3595|10471
1608799800000|2020-12-24 08:50:00|3597|3595.5|3589|3588|3598|3597.5|3588.5|3588|8820
1608800100000|2020-12-24 08:55:00|3589.5|3588.5|3589|3588.5|3593|3592|3588|3587|41381
1608800400000|2020-12-24 09:00:00|3588.5|3588|3591.5|3590.5|3592.5|3592|3587.5|3587|10956
1608800700000|2020-12-24 09:05:00|3591|3590|3592|3590.5|3593|3592.5|3589|3588.5|10768
1608801000000|2020-12-24 09:10:00|3591.5|3591|3597|3596.5|3597|3596.5|3591.5|3590.5|15189
1608801300000|2020-12-24 09:15:00|3596.5|3596|3597|3596|3601.5|3600.5|3596|3595.5|14813
1608801600000|2020-12-24 09:20:00|3597.5|3596.5|3594|3593|3598|3597.5|3594|3593|12998
1608801900000|2020-12-24 09:25:00|3594.5|3593.5|3600.5|3600|3601.5|3600.5|3594.5|3593.5|11925
1608802200000|2020-12-24 09:30:00|3600|3599.5|3600.5|3599.5|3602|3601|3598.5|3598|7517
1608802500000|2020-12-24 09:35:00|3601|3600|3598.5|3597.5|3601|3600|3597|3596|6052
1608802800000|2020-12-24 09:40:00|3599|3598|3596.5|3595|3599|3598.5|3595.5|3595|9860
1608803100000|2020-12-24 09:45:00|3596|3595.5|3598.5|3597.5|3598.5|3598|3595.5|3595|10674
1608803400000|2020-12-24 09:50:00|3598|3597|3593.5|3593|3598|3597|3593|3592.5|7737
1608803700000|2020-12-24 09:55:00|3593|3592.5|3593|3592.5|3594|3593.5|3591|3590.5|11822
1608804000000|2020-12-24 10:00:00|3592.5|3592|3598|3597|3599.5|3598.5|3591|3590.5|12634
1608804300000|2020-12-24 10:05:00|3597.5|3597.5|3597.5|3596.5|3599|3598|3596|3595|8678
1608804600000|2020-12-24 10:10:00|3597|3596|3597|3596|3597.5|3597|3596|3595|6094
1608804900000|2020-12-24 10:15:00|3596.5|3595.5|3595.5|3594.5|3596.5|3595.5|3593|3592.5|4322
1608805200000|2020-12-24 10:20:00|3595|3595|3592.5|3592|3596.5|3595.5|3592.5|3592|11370
1608805500000|2020-12-24 10:25:00|3593|3592.5|3593|3592.5|3594.5|3593.5|3592|3591|12899
1608805800000|2020-12-24 10:30:00|3593.5|3593|3593.5|3593|3594|3593.5|3591|3590.5|6910
1608806100000|2020-12-24 10:35:00|3594|3593.5|3597|3596.5|3597|3596.5|3593.5|3593|3001
1608806400000|2020-12-24 10:40:00|3596.5|3596|3598.5|3597.5|3599|3598|3596.5|3596|5293
1608806700000|2020-12-24 10:45:00|3598|3597|3598|3597|3599|3598.5|3597.5|3597|4651
1608807000000|2020-12-24 10:50:00|3597.5|3596.5|3595|3594.5|3598|3597|3592|3591|7100
1608807300000|2020-12-24 10:55:00|3594.5|3594|3594.5|3593.5|3595|3594|3592.5|3591.5|5300
1608807600000|2020-12-24 11:00:00|3594|3593|3595.5|3594.5|3596|3595.5|3592.5|3592|8235
1608807900000|2020-12-24 11:05:00|3595|3594|3593.5|3592.5|3595.5|3594.5|3592|3591.5|5073
1608808200000|2020-12-24 11:10:00|3594|3593|3594|3593.5|3594|3593.5|3593|3592|2576
1608808500000|2020-12-24 11:15:00|3594.5|3594|3594|3593|3595.5|3595|3593.5|3593|9879
1608808800000|2020-12-24 11:20:00|3593.5|3593.5|3595.5|3594.5|3595.5|3595|3593.5|3593|2724
1608809100000|2020-12-24 11:25:00|3595|3595|3595|3594|3596|3595.5|3595|3594|5025
1608809400000|2020-12-24 11:30:00|3594.5|3594.5|3591.5|3590.5|3594.5|3594.5|3590|3589.5|17522
1608809700000|2020-12-24 11:35:00|3592|3591|3594.5|3594|3595.5|3595|3592|3591|6899
1608810000000|2020-12-24 11:40:00|3594|3593.5|3594|3593|3595.5|3595|3593.5|3592.5|8986
1608810300000|2020-12-24 11:45:00|3593.5|3592.5|3596|3595.5|3596|3595.5|3593.5|3592.5|6314
1608810600000|2020-12-24 11:50:00|3596.5|3596|3596.5|3596|3597.5|3597|3595.5|3595|26193
1608810900000|2020-12-24 11:55:00|3597|3596.5|3599.5|3599|3600|3599.5|3596.5|3596|5768
1608811200000|2020-12-24 12:00:00|3600|3599.5|3598|3597.5|3600|3599.5|3596|3595.5|24568
1608811500000|2020-12-24 12:05:00|3597.5|3597|3604|3603|3604.5|3603.5|3597.5|3597|12053
1608811800000|2020-12-24 12:10:00|3603.5|3603.5|3604|3603.5|3604|3603.5|3601|3600.5|14261
1608812100000|2020-12-24 12:15:00|3604.5|3603|3604|3603.5|3605|3604.5|3603.5|3603|19039
1608812400000|2020-12-24 12:20:00|3604.5|3603|3601|3600|3604.5|3604|3600.5|3600|16938
1608812700000|2020-12-24 12:25:00|3600.5|3599.5|3602.5|3601.5|3604.5|3604|3600.5|3599.5|15745
1608813000000|2020-12-24 12:30:00|3602|3601|3601.5|3601|3602|3601|3599|3598|17270
1608813300000|2020-12-24 12:35:00|3602|3601.5|3602|3601|3604|3603.5|3601.5|3601|13040
1608813600000|2020-12-24 12:40:00|3601.5|3600.5|3599.5|3598.5|3602|3601|3599|3598|11690
1608813900000|2020-12-24 12:45:00|3600|3599|3600.5|3600|3601|3600|3599.5|3598.5|10482
1608814200000|2020-12-24 12:50:00|3601|3600.5|3596|3594.5|3601|3600.5|3593|3592.5|28315
1609142400000|2020-12-28 08:00:00|3634|3567|3611|3609.5|3634|3622|3608|3567|58580
1609142700000|2020-12-28 08:05:00|3610|3609|3611.5|3610.5|3616|3614|3605.5|3603|57029
1609143000000|2020-12-28 08:10:00|3612|3611|3609|3608|3619|3618|3606.5|3606|27466
1609143300000|2020-12-28 08:15:00|3609.5|3608.5|3597.5|3596.5|3610|3609|3597|3596|40082
1609143600000|2020-12-28 08:20:00|3597|3596|3592.5|3591|3600|3599.5|3591.5|3590.5|33710
1609143900000|2020-12-28 08:25:00|3592|3590.5|3584|3583|3592|3591.5|3584|3583|42639
1609144200000|2020-12-28 08:30:00|3583.5|3582.5|3589|3588|3593|3592|3583|3582.5|31593
1609144500000|2020-12-28 08:35:00|3588.5|3588.5|3585.5|3585|3590|3589|3584.5|3583.5|21917
1609144800000|2020-12-28 08:40:00|3585|3584.5|3581.5|3581|3587|3586.5|3578.5|3577.5|53045
1609145100000|2020-12-28 08:45:00|3582|3581.5|3587|3586|3587|3586|3581|3580.5|17261
1609145400000|2020-12-28 08:50:00|3587.5|3586.5|3586|3584.5|3587.5|3587|3581.5|3580.5|31215
1609145700000|2020-12-28 08:55:00|3585.5|3585|3594|3593|3594|3593.5|3584|3583.5|23097
1609146000000|2020-12-28 09:00:00|3594.5|3593.5|3596.5|3595.5|3596.5|3595.5|3590.5|3590|21469
1609146300000|2020-12-28 09:05:00|3597|3596|3592|3591|3598|3597|3592|3591|14461
1609146600000|2020-12-28 09:10:00|3591.5|3590.5|3591|3590|3593.5|3593|3590.5|3590|18152
1609146900000|2020-12-28 09:15:00|3591.5|3590.5|3592.5|3591.5|3593.5|3593|3591|3590|9423
1609147200000|2020-12-28 09:20:00|3593|3592|3598|3597|3598|3597|3591|3590.5|17788
1609147500000|2020-12-28 09:25:00|3597.5|3596.5|3594|3593.5|3598|3597.5|3593.5|3592.5|27153
1609147800000|2020-12-28 09:30:00|3594.5|3594|3597|3596.5|3598.5|3598|3593.5|3593|27112
1609148100000|2020-12-28 09:35:00|3597.5|3596|3592|3591|3597.5|3596.5|3592|3591|12531
1609148400000|2020-12-28 09:40:00|3592.5|3591.5|3598|3596.5|3598.5|3597.5|3591.5|3591|12962
1609148700000|2020-12-28 09:45:00|3598.5|3598|3599|3598|3601.5|3600.5|3598|3597.5|31375
1609149000000|2020-12-28 09:50:00|3598.5|3597.5|3599|3598|3600|3599.5|3597.5|3597|7788
1609149300000|2020-12-28 09:55:00|3599.5|3598.5|3596|3595.5|3600|3599.5|3596|3595.5|13743
1609149600000|2020-12-28 10:00:00|3596.5|3596|3592.5|3591.5|3596.5|3596|3592|3591|10354
1609149900000|2020-12-28 10:05:00|3592|3592|3595.5|3595|3596|3595.5|3592|3592|11944
1609150200000|2020-12-28 10:10:00|3596|3594.5|3594|3593|3596|3595|3592|3591|14656
1609150500000|2020-12-28 10:15:00|3594.5|3593.5|3592.5|3592|3595|3594.5|3591|3590.5|28660
1609150800000|2020-12-28 10:20:00|3592|3591.5|3587.5|3587|3592.5|3592|3587|3586.5|20393
1609151100000|2020-12-28 10:25:00|3588|3587.5|3588.5|3587.5|3589|3588.5|3587.5|3586.5|9704
1609151400000|2020-12-28 10:30:00|3588|3588|3590|3589|3591.5|3591|3586.5|3586|16403
1609151700000|2020-12-28 10:35:00|3590.5|3589.5|3590.5|3589.5|3591.5|3591|3589.5|3588.5|16380
1609152000000|2020-12-28 10:40:00|3590|3589|3591|3590|3591.5|3591|3590|3589|10328
1609152300000|2020-12-28 10:45:00|3590.5|3589.5|3593|3592.5|3593|3592.5|3589.5|3589|11029
1609152600000|2020-12-28 10:50:00|3592.5|3592|3594.5|3593.5|3595|3594.5|3592.5|3592|6668
1609152900000|2020-12-28 10:55:00|3594|3593|3593|3592|3594|3593|3591.5|3591|6785
1609153200000|2020-12-28 11:00:00|3592.5|3591.5|3592.5|3592|3594.5|3594|3591.5|3591|6838
1609153500000|2020-12-28 11:05:00|3593|3592.5|3592|3591.5|3594.5|3593.5|3591.5|3591|7216
1609153800000|2020-12-28 11:10:00|3592.5|3591|3593.5|3592.5|3595.5|3595|3592.5|3591|12121
1609154100000|2020-12-28 11:15:00|3593|3593|3592|3591.5|3593.5|3593|3590.5|3590|7076
1609154400000|2020-12-28 11:20:00|3592.5|3591|3592.5|3591.5|3592.5|3592|3591|3590|5706
1609154700000|2020-12-28 11:25:00|3592|3591|3593.5|3593|3594.5|3593.5|3592|3591|6628
1609155000000|2020-12-28 11:30:00|3594|3593.5|3595|3593.5|3595.5|3594.5|3593.5|3592.5|5776
1609155300000|2020-12-28 11:35:00|3594.5|3594|3595|3594|3595.5|3595|3594.5|3593.5|9279
1609155600000|2020-12-28 11:40:00|3595.5|3594.5|3595|3594|3595.5|3595|3594|3593.5|6045
1609155900000|2020-12-28 11:45:00|3594.5|3594.5|3592|3591.5|3595|3594.5|3592|3591|9848
1609156200000|2020-12-28 11:50:00|3592.5|3591|3592|3591|3593|3592|3591.5|3591|3011
1609156500000|2020-12-28 11:55:00|3591.5|3591.5|3595|3594|3595.5|3594.5|3591.5|3591.5|6690
1609156800000|2020-12-28 12:00:00|3594.5|3593.5|3593|3592.5|3595|3594.5|3592.5|3592|16871
1609157100000|2020-12-28 12:05:00|3592.5|3592|3591.5|3591|3593|3592|3591|3590|6185
1609157400000|2020-12-28 12:10:00|3591|3590.5|3593|3592|3593|3592.5|3591|3590.5|2666
1609157700000|2020-12-28 12:15:00|3592.5|3592.5|3595|3594.5|3595|3594.5|3592.5|3592|11045
1609158000000|2020-12-28 12:20:00|3594.5|3594|3593.5|3592.5|3595.5|3595|3592|3591|20994
1609158300000|2020-12-28 12:25:00|3594|3593|3593|3592.5|3594|3593.5|3592.5|3591.5|3140
1609158600000|2020-12-28 12:30:00|3593.5|3593|3593|3592.5|3595|3594.5|3592|3591.5|11599
1609158900000|2020-12-28 12:35:00|3593.5|3593|3596|3595|3596|3595.5|3593.5|3593|6965
1609159200000|2020-12-28 12:40:00|3595.5|3594.5|3596.5|3595.5|3596.5|3596|3594.5|3593.5|6238
1609159500000|2020-12-28 12:45:00|3596|3596|3596.5|3596|3597.5|3597|3596|3595.5|11197
1609159800000|2020-12-28 12:50:00|3596|3595.5|3596|3595|3596.5|3596|3595|3594|9841
1609160100000|2020-12-28 12:55:00|3595.5|3595.5|3595.5|3595|3597.5|3597|3594.5|3594|19836
1609160400000|2020-12-28 13:00:00|3595|3594.5|3593|3592|3595|3595|3592.5|3591.5|10558
1609160700000|2020-12-28 13:05:00|3593.5|3592.5|3592.5|3591.5|3593.5|3593|3592|3591|2142
1609161000000|2020-12-28 13:10:00|3592|3592|3591.5|3591|3593|3592.5|3591.5|3590.5|9215
1609161300000|2020-12-28 13:15:00|3591|3590.5|3592|3591|3593|3592.5|3590.5|3590|7714
1609161600000|2020-12-28 13:20:00|3591.5|3590.5|3589|3588|3591.5|3591|3589|3588|8492
1609161900000|2020-12-28 13:25:00|3588.5|3587.5|3589.5|3588.5|3590|3589|3587|3586.5|12484
1609162200000|2020-12-28 13:30:00|3590|3589|3588.5|3587.5|3590.5|3590|3587.5|3587|14366
1609162500000|2020-12-28 13:35:00|3588|3588|3587|3586.5|3589.5|3589|3587|3586.5|7203
1609162800000|2020-12-28 13:40:00|3587.5|3587|3586|3585.5|3588|3587.5|3586|3585|9166
1609163100000|2020-12-28 13:45:00|3585.5|3585|3584|3583|3586|3585|3583.5|3582.5|12960
1609163400000|2020-12-28 13:50:00|3583.5|3583.5|3587.5|3586.5|3587.5|3587|3583.5|3583|11359
1609163700000|2020-12-28 13:55:00|3587|3586|3586|3585.5|3587|3586|3585|3584.5|5579
1609164000000|2020-12-28 14:00:00|3585.5|3585|3584|3583.5|3586.5|3586|3584|3583.5|8685
1609164300000|2020-12-28 14:05:00|3584.5|3584|3583.5|3582.5|3584.5|3584|3581|3580.5|12210
1609164600000|2020-12-28 14:10:00|3584|3583|3583|3582|3585.5|3584.5|3582.5|3582|12539
1609164900000|2020-12-28 14:15:00|3583.5|3582.5|3583|3582.5|3585|3584|3582.5|3582|10504
1609165200000|2020-12-28 14:20:00|3582.5|3582|3581|3580.5|3583|3582.5|3580.5|3580|8856
1609165500000|2020-12-28 14:25:00|3580.5|3580|3580.5|3580|3582|3581.5|3579.5|3579|27504
1609165800000|2020-12-28 14:30:00|3581|3580.5|3576|3575|3581|3580.5|3575|3574|42644
1609166100000|2020-12-28 14:35:00|3575.5|3574.5|3578.5|3578|3579|3578.5|3573|3572.5|31653
1609166400000|2020-12-28 14:40:00|3578|3577.5|3581|3580.5|3581.5|3581|3576.5|3576|48597
1609166700000|2020-12-28 14:45:00|3580.5|3580|3592|3591|3592.5|3592|3578.5|3578|80736
1609167000000|2020-12-28 14:50:00|3591.5|3590.5|3592|3591|3593|3592|3588.5|3588|19575
1609167300000|2020-12-28 14:55:00|3591.5|3590.5|3591|3590.5|3595|3594|3590|3589|18129
1609167600000|2020-12-28 15:00:00|3591.5|3591|3593.5|3593|3596|3595.5|3591|3591|19517
1609167900000|2020-12-28 15:05:00|3594|3593.5|3592.5|3592|3595|3594.5|3592|3591|21853
1609168200000|2020-12-28 15:10:00|3593|3591.5|3597.5|3597|3600|3599.5|3593|3591.5|30167
1609168500000|2020-12-28 15:15:00|3597|3596.5|3598.5|3597.5|3598.5|3598|3595.5|3595|17778
1609168800000|2020-12-28 15:20:00|3599|3598|3602.5|3601.5|3603.5|3603|3598.5|3597.5|57887
1609169100000|2020-12-28 15:25:00|3603|3602|3604|3603|3604.5|3604|3600.5|3600|35321
1609169400000|2020-12-28 15:30:00|3603.5|3602.5|3598|3597.5|3604|3603.5|3598|3597.5|31636
1609169700000|2020-12-28 15:35:00|3597.5|3597|3589.5|3589|3598|3597|3589|3588.5|44491
1609170000000|2020-12-28 15:40:00|3590|3589.5|3595|3594.5|3595.5|3594.5|3588.5|3588|59028
1609170300000|2020-12-28 15:45:00|3594.5|3594|3593.5|3593|3595.5|3595|3588.5|3588|47214
1609170600000|2020-12-28 15:50:00|3594|3593.5|3587.5|3587|3594.5|3594|3587.5|3587|28143
1609170900000|2020-12-28 15:55:00|3588|3587.5|3585|3584|3588.5|3588|3581.5|3581|30575
1609171200000|2020-12-28 16:00:00|3584.5|3584.5|3585.5|3584.5|3586|3585.5|3582.5|3582|32975
1609171500000|2020-12-28 16:05:00|3585|3584|3585|3584.5|3585.5|3584.5|3581.5|3581|23577
1609171800000|2020-12-28 16:10:00|3585.5|3585|3585|3584.5|3586|3585.5|3582.5|3582|25617
1609172100000|2020-12-28 16:15:00|3585.5|3585|3581|3580.5|3585.5|3585|3580.5|3580|54401
1609172400000|2020-12-28 16:20:00|3580.5|3580|3584|3583|3585.5|3585|3580.5|3580|57474
1609172700000|2020-12-28 16:25:00|3583.5|3583.5|3585.5|3585|3586.5|3586|3582|3581.5|53190
1609228800000|2020-12-29 08:00:00|3583|3579|3575.5|3574|3595.5|3594.5|3575|3574|109178
1609229100000|2020-12-29 08:05:00|3575|3573.5|3574.5|3573|3587.5|3586|3569.5|3568.5|98164
1609229400000|2020-12-29 08:10:00|3574|3573.5|3566|3565|3575.5|3574|3561.5|3560.5|70748
1609229700000|2020-12-29 08:15:00|3565.5|3564.5|3556.5|3555.5|3571|3570.5|3556.5|3555.5|109426
1609230000000|2020-12-29 08:20:00|3556|3555|3559.5|3558.5|3562.5|3561.5|3555.5|3554|70716
1609230300000|2020-12-29 08:25:00|3559|3558|3582.5|3581.5|3582.5|3582|3558|3557|56845
1609230600000|2020-12-29 08:30:00|3583|3581|3579.5|3578.5|3585.5|3585|3578|3577|25289
1609230900000|2020-12-29 08:35:00|3580|3579|3586.5|3585|3591.5|3590.5|3579|3578.5|43186
1609231200000|2020-12-29 08:40:00|3587|3585.5|3587.5|3587|3588.5|3588|3583|3582.5|30402
1609231500000|2020-12-29 08:45:00|3588|3587.5|3592.5|3591.5|3593|3592.5|3587|3586|30292
1609231800000|2020-12-29 08:50:00|3592|3591|3585|3584|3592|3591|3582|3581.5|35976
1609232100000|2020-12-29 08:55:00|3585.5|3584.5|3583.5|3582|3587.5|3586.5|3581.5|3581|41462
1609232400000|2020-12-29 09:00:00|3583|3582.5|3589.5|3588|3590|3589.5|3578|3577|25669
1609232700000|2020-12-29 09:05:00|3588.5|3587.5|3592|3591|3596.5|3595.5|3588.5|3587.5|16541
1609233000000|2020-12-29 09:10:00|3592.5|3591.5|3594|3593|3595.5|3595|3591|3590|14904
1609233300000|2020-12-29 09:15:00|3593.5|3592.5|3600.5|3600|3602.5|3602|3592|3591|48949
1609233600000|2020-12-29 09:20:00|3601|3600.5|3604|3603|3605.5|3604.5|3598.5|3598|25855
1609233900000|2020-12-29 09:25:00|3604.5|3603.5|3609.5|3608.5|3609.5|3609|3601.5|3601|25712
1609234200000|2020-12-29 09:30:00|3609|3608|3603.5|3602|3609.5|3608|3602.5|3601.5|17099
1609234500000|2020-12-29 09:35:00|3603|3602.5|3604|3603|3606.5|3606|3601|3600|16648
1609234800000|2020-12-29 09:40:00|3604.5|3603.5|3600.5|3599.5|3605.5|3605|3600|3599.5|26445
1609235100000|2020-12-29 09:45:00|3600|3599|3604.5|3603.5|3604.5|3604|3598|3597.5|31705
1609235400000|2020-12-29 09:50:00|3604|3603|3605|3604.5|3607|3606.5|3602|3601|10054
1609235700000|2020-12-29 09:55:00|3604.5|3604|3603|3602|3607.5|3606.5|3602.5|3602|13325
1609236000000|2020-12-29 10:00:00|3602.5|3601.5|3607|3606|3607.5|3606.5|3602|3601.5|26639
1609236300000|2020-12-29 10:05:00|3607.5|3606.5|3616|3615|3616.5|3615.5|3606.5|3605|52710
1609236600000|2020-12-29 10:10:00|3615.5|3614.5|3608|3607.5|3616.5|3615.5|3608|3607|21423
1609236900000|2020-12-29 10:15:00|3607.5|3607|3607.5|3607|3608.5|3607.5|3605.5|3605|8138
1609237200000|2020-12-29 10:20:00|3607|3606.5|3605.5|3604|3607|3606.5|3603|3602|13550
1609237500000|2020-12-29 10:25:00|3605|3604.5|3601|3600|3606|3605|3598|3597.5|10625
1609237800000|2020-12-29 10:30:00|3601.5|3600.5|3603|3602|3604|3603|3600|3599|9876
1609238100000|2020-12-29 10:35:00|3602.5|3601.5|3604|3603|3605|3604.5|3602|3601|20598
1609238400000|2020-12-29 10:40:00|3603.5|3602.5|3599|3598.5|3603.5|3602.5|3599|3598|16751
1609238700000|2020-12-29 10:45:00|3599.5|3598|3599|3598|3602|3601.5|3597.5|3597|11494
1609239000000|2020-12-29 10:50:00|3598.5|3598.5|3601.5|3601|3603.5|3602.5|3598|3597.5|16223
1609239300000|2020-12-29 10:55:00|3602|3601.5|3602.5|3601.5|3604|3603.5|3601|3600.5|18865
1609239600000|2020-12-29 11:00:00|3603|3602|3601.5|3600.5|3603.5|3602.5|3599.5|3599|8999
1609239900000|2020-12-29 11:05:00|3601|3600|3596.5|3595.5|3601.5|3601|3596|3595|29140
1609240200000|2020-12-29 11:10:00|3596|3595|3597|3596|3598|3597|3596|3595|10886
1609240500000|2020-12-29 11:15:00|3596.5|3595.5|3597|3596|3598|3597|3594|3593.5|22397
1609240800000|2020-12-29 11:20:00|3597.5|3595.5|3594|3593|3597.5|3595.5|3592.5|3592|6620
1609241100000|2020-12-29 11:25:00|3594.5|3593.5|3597|3596|3597|3596|3594.5|3593.5|4348
1609241400000|2020-12-29 11:30:00|3596.5|3595.5|3596.5|3595.5|3598|3597|3593|3592|829275
1609241700000|2020-12-29 11:35:00|3597|3596|3598|3597|3599.5|3599|3597|3596|5442
1609242000000|2020-12-29 11:40:00|3598.5|3597.5|3594.5|3594|3598.5|3598|3593|3592.5|9841
1609242300000|2020-12-29 11:45:00|3595|3594.5|3598|3596.5|3600|3599.5|3593.5|3592.5|8255
1609242600000|2020-12-29 11:50:00|3597.5|3596|3595.5|3594.5|3597.5|3597|3594.5|3593.5|7253
1609242900000|2020-12-29 11:55:00|3595|3594|3599|3597.5|3599|3597.5|3593.5|3592.5|4107
1609243200000|2020-12-29 12:00:00|3598.5|3598|3596|3595|3599|3598|3595|3594.5|10360
1609243500000|2020-12-29 12:05:00|3596.5|3594.5|3595|3594|3597|3596|3594.5|3594|4500
1609243800000|2020-12-29 12:10:00|3595.5|3594.5|3597.5|3596|3597.5|3597|3595.5|3594.5|3567
1609244100000|2020-12-29 12:15:00|3597|3596.5|3593.5|3592.5|3597.5|3596.5|3593.5|3592.5|6039
1609244400000|2020-12-29 12:20:00|3594|3593|3595|3594.5|3597.5|3597|3594|3593|7235
1609244700000|2020-12-29 12:25:00|3595.5|3595|3598|3597|3600|3599.5|3595.5|3595|20395
1609245000000|2020-12-29 12:30:00|3598.5|3597.5|3599.5|3599|3601|3600|3598.5|3597.5|5286
1609245300000|2020-12-29 12:35:00|3600|3599.5|3599|3598.5|3601.5|3601|3597|3596|35798
1609245600000|2020-12-29 12:40:00|3598.5|3598|3595|3594|3598.5|3598|3594.5|3594|17424
1609245900000|2020-12-29 12:45:00|3595.5|3594.5|3595|3594|3596.5|3595.5|3593.5|3593|9270
1609246200000|2020-12-29 12:50:00|3594.5|3593.5|3592.5|3591.5|3595|3594.5|3592|3591|10429
1609246500000|2020-12-29 12:55:00|3592|3591|3592|3591.5|3593.5|3593|3591.5|3591|12859
1609246800000|2020-12-29 13:00:00|3592.5|3592|3592|3591.5|3594|3593.5|3591|3590.5|9380
1609247100000|2020-12-29 13:05:00|3592.5|3592|3594|3593|3597|3596.5|3592.5|3592|9248
1609247400000|2020-12-29 13:10:00|3594.5|3593.5|3594.5|3593|3595.5|3595|3592.5|3591.5|11976
1609247700000|2020-12-29 13:15:00|3594|3593.5|3591.5|3590.5|3594.5|3594|3591|3590.5|13447
1609248000000|2020-12-29 13:20:00|3592|3591|3592.5|3591.5|3593.5|3593|3590|3589|9775
1609248300000|2020-12-29 13:25:00|3592|3592|3591.5|3591|3593|3592.5|3588.5|3588|19003
1609248600000|2020-12-29 13:30:00|3592|3590.5|3587|3586|3592|3591.5|3586.5|3586|12887
1609248900000|2020-12-29 13:35:00|3586.5|3585.5|3585.5|3585|3589|3588.5|3584.5|3584|23474
1609249200000|2020-12-29 13:40:00|3586|3585.5|3588|3587|3588.5|3587.5|3585|3584|14415
1609249500000|2020-12-29 13:45:00|3587.5|3586.5|3589|3588.5|3592.5|3591.5|3586.5|3586|14309
1609249800000|2020-12-29 13:50:00|3589.5|3589|3592|3591|3592|3591.5|3589.5|3588.5|11088
1609250100000|2020-12-29 13:55:00|3591.5|3590.5|3592.5|3591.5|3592.5|3592|3589|3588.5|13514
1609250400000|2020-12-29 14:00:00|3592|3592|3589|3588|3592.5|3592|3588.5|3587.5|9916
1609250700000|2020-12-29 14:05:00|3589.5|3588.5|3586.5|3585|3590|3589|3586.5|3585|7987
1609251000000|2020-12-29 14:10:00|3587|3585.5|3583|3582|3588.5|3587.5|3582|3581.5|12359
1609251300000|2020-12-29 14:15:00|3582.5|3581.5|3586|3585|3586|3585.5|3581.5|3581|11572
1609251600000|2020-12-29 14:20:00|3585.5|3585.5|3583.5|3582.5|3585.5|3585.5|3582.5|3582|20185
1609251900000|2020-12-29 14:25:00|3584|3583|3583.5|3582.5|3586|3585|3580.5|3580|31587
1609252200000|2020-12-29 14:30:00|3583|3582|3575|3574|3583.5|3582.5|3573|3572|72138
1609252500000|2020-12-29 14:35:00|3574.5|3573.5|3583|3582|3585|3584|3573|3572.5|40339
1609252800000|2020-12-29 14:40:00|3583.5|3582.5|3582|3581|3585.5|3585|3580.5|3580|49327
1609253100000|2020-12-29 14:45:00|3582.5|3581.5|3583|3581.5|3586.5|3586|3581.5|3580.5|27684
1609253400000|2020-12-29 14:50:00|3583.5|3582|3575|3574|3585|3584|3574.5|3574|40575
1609253700000|2020-12-29 14:55:00|3574.5|3573.5|3573|3571.5|3576|3575.5|3567.5|3566.5|43074
1609254000000|2020-12-29 15:00:00|3572.5|3571|3580|3579|3585|3584|3571.5|3571|55824
1609254300000|2020-12-29 15:05:00|3580.5|3579.5|3577|3576|3583.5|3582.5|3575.5|3574.5|127320
1609254600000|2020-12-29 15:10:00|3576.5|3575.5|3570.5|3569.5|3577|3576.5|3568.5|3567.5|38796
1609254900000|2020-12-29 15:15:00|3571|3570|3572|3571|3574.5|3573.5|3567|3566|26490
1609255200000|2020-12-29 15:20:00|3571.5|3570.5|3575|3574|3577.5|3576.5|3571.5|3570.5|11637
1609255500000|2020-12-29 15:25:00|3574.5|3574.5|3574|3573|3576.5|3576|3570.5|3570|20782
1609255800000|2020-12-29 15:30:00|3574.5|3573.5|3572|3571|3575|3574.5|3568.5|3567.5|17708
1609256100000|2020-12-29 15:35:00|3571.5|3570.5|3574.5|3574|3578.5|3578|3571.5|3570.5|29589
1609256400000|2020-12-29 15:40:00|3575|3574.5|3578.5|3578|3579.5|3579|3572|3571.5|26485
1609256700000|2020-12-29 15:45:00|3578|3577.5|3576.5|3575.5|3580.5|3580|3575.5|3575|29547
1609257000000|2020-12-29 15:50:00|3576|3575|3572.5|3571.5|3577.5|3577|3572|3571.5|18877
1609257300000|2020-12-29 15:55:00|3573|3572|3579.5|3578.5|3580.5|3579.5|3573|3572|33189
1609257600000|2020-12-29 16:00:00|3579|3578|3571.5|3570.5|3579.5|3578.5|3571|3570.5|29818
1609257900000|2020-12-29 16:05:00|3572|3571|3578|3577|3578.5|3577.5|3571|3570.5|31607
1609258200000|2020-12-29 16:10:00|3577.5|3577.5|3577.5|3576.5|3581|3580|3575|3574.5|68744
1609258500000|2020-12-29 16:15:00|3578|3577|3577|3576.5|3578.5|3578|3575.5|3575|73271
1609258800000|2020-12-29 16:20:00|3576.5|3576|3577|3576|3579|3578.5|3575.5|3575|54214
1609259100000|2020-12-29 16:25:00|3576.5|3576.5|3575.5|3574.5|3578|3577|3574.5|3574|74359
1609315200000|2020-12-30 08:00:00|3574|3572|3568|3566|3574|3572.5|3563|3562|49946
1609315500000|2020-12-30 08:05:00|3567.5|3565.5|3569.5|3567.5|3571.5|3570.5|3562|3560.5|62569
1609315800000|2020-12-30 08:10:00|3570|3568|3577.5|3576.5|3586|3585.5|3569.5|3568|51153
1609316100000|2020-12-30 08:15:00|3577|3577|3569|3567.5|3577.5|3577|3568.5|3567.5|32092
1609316400000|2020-12-30 08:20:00|3568.5|3568|3577|3576|3577|3576.5|3567|3566|34871
1609316700000|2020-12-30 08:25:00|3577.5|3576.5|3574|3573.5|3580|3579|3573.5|3573|23606
1609317000000|2020-12-30 08:30:00|3574.5|3574|3579|3578|3582|3581.5|3573.5|3573|35915
1609317300000|2020-12-30 08:35:00|3578.5|3577.5|3573.5|3572.5|3578.5|3578|3569.5|3569|1630681
1609317600000|2020-12-30 08:40:00|3573|3573|3576.5|3575.5|3577.5|3577|3572|3571.5|30768
1609317900000|2020-12-30 08:45:00|3576|3575|3571|3570|3576.5|3575|3570|3569|27317
1609318200000|2020-12-30 08:50:00|3570.5|3569.5|3561.5|3561|3570.5|3570.5|3561|3560.5|83509
1609318500000|2020-12-30 08:55:00|3562|3561.5|3567.5|3566.5|3569|3568.5|3562|3561|527185
1609318800000|2020-12-30 09:00:00|3568|3567|3566|3565|3569|3568.5|3562|3561.5|44254
1609319100000|2020-12-30 09:05:00|3566.5|3565.5|3567|3566.5|3568.5|3567.5|3564.5|3563.5|24204
1609319400000|2020-12-30 09:10:00|3567.5|3567|3568.5|3567.5|3570.5|3569.5|3566.5|3566|21284
1609319700000|2020-12-30 09:15:00|3569|3568|3574|3572.5|3574|3573|3568|3567|35151
1609320000000|2020-12-30 09:20:00|3574.5|3573|3575.5|3574.5|3577.5|3576.5|3573|3572|518550
1609320300000|2020-12-30 09:25:00|3575|3574|3579.5|3578.5|3580|3579.5|3573.5|3573|27751
1609320600000|2020-12-30 09:30:00|3579|3578|3578.5|3577|3579.5|3578.5|3575.5|3575|246656
1609320900000|2020-12-30 09:35:00|3578|3577.5|3579.5|3578.5|3579.5|3578.5|3575.5|3574.5|22709
1609321200000|2020-12-30 09:40:00|3579|3579|3580.5|3579.5|3581.5|3580.5|3576.5|3576|17966
1609321500000|2020-12-30 09:45:00|3580|3579|3578.5|3577.5|3580.5|3579.5|3577.5|3577|13239
1609321800000|2020-12-30 09:50:00|3579|3578|3580|3579|3582|3581.5|3576|3575.5|9865
1609322100000|2020-12-30 09:55:00|3579.5|3578.5|3583.5|3582.5|3583.5|3583|3578.5|3578|1027662
1609322400000|2020-12-30 10:00:00|3583|3582|3585.5|3584.5|3586.5|3585.5|3581.5|3581|15368
1609322700000|2020-12-30 10:05:00|3585|3584|3587.5|3586.5|3587.5|3586.5|3582.5|3582|13812
1609323000000|2020-12-30 10:10:00|3588|3587|3582|3581.5|3589.5|3589|3581|3580|13029
1609323300000|2020-12-30 10:15:00|3582.5|3582|3586.5|3585.5|3587.5|3587|3581.5|3580.5|11797
1609323600000|2020-12-30 10:20:00|3586|3585|3590|3589|3590.5|3589.5|3585.5|3584|12519
1609323900000|2020-12-30 10:25:00|3589.5|3588.5|3588|3586.5|3590|3589|3586|3585|13488
1609324200000|2020-12-30 10:30:00|3587.5|3587|3583.5|3582.5|3588.5|3588|3583.5|3582.5|13646
1609324500000|2020-12-30 10:35:00|3584|3583|3583|3582|3584|3583.5|3580.5|3580|20399
1609324800000|2020-12-30 10:40:00|3582.5|3582.5|3581.5|3581|3584|3583.5|3580.5|3580|29855
1609325100000|2020-12-30 10:45:00|3581|3580.5|3580|3579.5|3582.5|3582|3579.5|3579|30270
1609325400000|2020-12-30 10:50:00|3580.5|3580|3589|3588|3590|3589|3578|3576.5|210359
1609325700000|2020-12-30 10:55:00|3589.5|3588.5|3582|3581|3591.5|3591|3581|3580.5|146189
1609326000000|2020-12-30 11:00:00|3581.5|3581.5|3584|3583|3585.5|3585|3581.5|3581.5|10459
1609326300000|2020-12-30 11:05:00|3584.5|3583.5|3588|3587|3591|3590|3584.5|3583.5|17860
1609326600000|2020-12-30 11:10:00|3588.5|3587.5|3592.5|3591|3592.5|3592|3588|3587.5|6377
1609326900000|2020-12-30 11:15:00|3592|3591.5|3591|3590|3593.5|3592.5|3589|3588.5|17489
1609327200000|2020-12-30 11:20:00|3591.5|3589.5|3588.5|3587.5|3591.5|3591|3587.5|3587|12666
1609327500000|2020-12-30 11:25:00|3589|3588|3589|3588|3592|3591|3588|3587|6552
1609327800000|2020-12-30 11:30:00|3589.5|3588.5|3592|3591|3593|3592.5|3589.5|3588.5|7092
1609328100000|2020-12-30 11:35:00|3592.5|3591.5|3593|3592|3594|3593.5|3591|3590.5|18306
1609328400000|2020-12-30 11:40:00|3592.5|3592.5|3592.5|3592|3593.5|3593|3588.5|3588|7650
1609328700000|2020-12-30 11:45:00|3593|3591.5|3591.5|3591|3594|3593.5|3590.5|3590|11590
1609329000000|2020-12-30 11:50:00|3592|3591.5|3587|3586|3592.5|3592|3586.5|3586|10712
1609329300000|2020-12-30 11:55:00|3587.5|3586.5|3588.5|3587.5|3589.5|3588.5|3586|3585.5|8022
1609329600000|2020-12-30 12:00:00|3588|3588|3587.5|3586.5|3589|3588.5|3586.5|3586|4433
1609329900000|2020-12-30 12:05:00|3588|3587|3586|3585|3588|3587.5|3584|3583|30714
1609330200000|2020-12-30 12:10:00|3585.5|3584.5|3585.5|3585|3587|3586|3584|3583.5|11574
1609330500000|2020-12-30 12:15:00|3586|3585.5|3586.5|3586|3589|3588.5|3586|3585.5|10918
1609330800000|2020-12-30 12:20:00|3586|3585.5|3582.5|3581.5|3586|3585.5|3581.5|3580.5|18593
1609331100000|2020-12-30 12:25:00|3582|3581|3579.5|3578.5|3583.5|3583|3579.5|3578.5|10721
1609331400000|2020-12-30 12:30:00|3580|3579|3577|3576.5|3581.5|3580.5|3577|3576.5|12626
1609331700000|2020-12-30 12:35:00|3576.5|3576|3574.5|3573.5|3578|3577.5|3574.5|3573.5|20616
1609332000000|2020-12-30 12:40:00|3574|3573|3574.5|3573.5|3575|3574.5|3571|3570.5|24513
1609332300000|2020-12-30 12:45:00|3574|3573|3574|3573|3574.5|3573.5|3572|3571|30521
1609332600000|2020-12-30 12:50:00|3573.5|3573.5|3571|3570.5|3574|3573.5|3570.5|3570|18863
1609332900000|2020-12-30 12:55:00|3571.5|3570|3572.5|3571.5|3573.5|3573|3570.5|3570|19482
1609333200000|2020-12-30 13:00:00|3573|3572|3569.5|3569|3575.5|3575|3568|3567|126723
1609333500000|2020-12-30 13:05:00|3570|3569.5|3571.5|3570|3571.5|3570.5|3568.5|3567.5|11871
1609333800000|2020-12-30 13:10:00|3572|3570.5|3575|3574.5|3576|3575|3571.5|3570.5|7493
1609334100000|2020-12-30 13:15:00|3574.5|3574|3575|3574.5|3577|3576.5|3574.5|3574|8084
1609334400000|2020-12-30 13:20:00|3575.5|3575|3575|3574|3577.5|3576.5|3575|3574|5157
1609334700000|2020-12-30 13:25:00|3574.5|3573.5|3572.5|3571.5|3576.5|3576|3572|3571.5|16904
1609335000000|2020-12-30 13:30:00|3572|3571|3564.5|3563.5|3572|3571.5|3564|3563|22086
1609335300000|2020-12-30 13:35:00|3565|3563|3566|3565|3570|3569|3564.5|3563|14635
1609335600000|2020-12-30 13:40:00|3565.5|3565.5|3565.5|3565|3567.5|3567|3564|3563.5|14714
1609335900000|2020-12-30 13:45:00|3566|3565.5|3569|3568.5|3570|3569|3565|3564|9394
1609336200000|2020-12-30 13:50:00|3568.5|3568|3567|3566|3569|3568.5|3566.5|3565.5|11321
1609336500000|2020-12-30 13:55:00|3566.5|3565.5|3566.5|3565.5|3571.5|3570.5|3566|3565|21164
1609336800000|2020-12-30 14:00:00|3566|3565|3564|3563|3567|3566|3562.5|3562|17109
1609337100000|2020-12-30 14:05:00|3564.5|3563.5|3565|3564|3566.5|3565.5|3563|3562.5|8441
1609337400000|2020-12-30 14:10:00|3564.5|3563.5|3564|3563|3568|3567.5|3563.5|3563|11411
1609337700000|2020-12-30 14:15:00|3564.5|3563.5|3563.5|3563|3566.5|3566|3563|3562.5|11128
1609338000000|2020-12-30 14:20:00|3563|3562.5|3566.5|3565.5|3567.5|3566.5|3563|3562.5|21230
1609338300000|2020-12-30 14:25:00|3566|3565|3564|3563|3566|3565.5|3562.5|3562|31115
1609338600000|2020-12-30 14:30:00|3563.5|3562.5|3565.5|3564.5|3567.5|3566.5|3560.5|3560|39104
1609338900000|2020-12-30 14:35:00|3566|3565|3569|3567.5|3570|3569.5|3565|3564.5|12817
1609339200000|2020-12-30 14:40:00|3569.5|3568|3573|3572|3575|3573.5|3569.5|3568|26918
1609339500000|2020-12-30 14:45:00|3573.5|3572.5|3571.5|3570.5|3574.5|3574|3569.5|3568.5|34290
1609339800000|2020-12-30 14:50:00|3572|3571|3574|3573|3576.5|3575.5|3569|3568.5|33581
1609340100000|2020-12-30 14:55:00|3574.5|3573.5|3574.5|3573.5|3577|3576.5|3572.5|3572|18981
1609340400000|2020-12-30 15:00:00|3574|3572|3570|3569|3574.5|3573|3568.5|3568|33055
1609340700000|2020-12-30 15:05:00|3570.5|3569.5|3571.5|3570.5|3574.5|3574|3568|3567.5|27374
1609341000000|2020-12-30 15:10:00|3572|3571|3568.5|3568|3572|3571.5|3567.5|3567|20311
1609341300000|2020-12-30 15:15:00|3568|3567.5|3568.5|3567|3570|3569.5|3567|3566.5|18320
1609341600000|2020-12-30 15:20:00|3568|3566.5|3574|3573|3574|3573.5|3567.5|3566.5|25732
1609341900000|2020-12-30 15:25:00|3573.5|3572.5|3571.5|3570.5|3573.5|3573|3569.5|3569|16988
1609342200000|2020-12-30 15:30:00|3572|3571|3573|3572.5|3575|3574.5|3572|3571|20398
1609342500000|2020-12-30 15:35:00|3573.5|3573|3567|3566|3573.5|3573|3566.5|3566|30127
1609342800000|2020-12-30 15:40:00|3566.5|3567|3571|3570|3571.5|3571|3566.5|3566|13618
1609343100000|2020-12-30 15:45:00|3570.5|3569.5|3573.5|3572.5|3577|3576.5|3568.5|3568|42763
1609343400000|2020-12-30 15:50:00|3573|3572|3571|3570|3573.5|3572|3567.5|3566.5|51949
1609343700000|2020-12-30 15:55:00|3570.5|3570.5|3572|3571|3574.5|3573.5|3570|3569.5|24356
1609344000000|2020-12-30 16:00:00|3572.5|3571.5|3568.5|3568|3573.5|3572.5|3568|3567.5|27379
1609344300000|2020-12-30 16:05:00|3568|3567.5|3565|3564|3569|3568.5|3564|3563.5|222482
1609344600000|2020-12-30 16:10:00|3564.5|3563.5|3564.5|3563.5|3565.5|3565|3563.5|3562.5|34481
1609344900000|2020-12-30 16:15:00|3564|3564|3564|3563.5|3565|3564.5|3562|3561.5|114365
1609345200000|2020-12-30 16:20:00|3563.5|3563|3567|3566.5|3568.5|3567.5|3563|3562.5|51317
1609345500000|2020-12-30 16:25:00|3566.5|3566|3551|3550|3567|3566|3549.5|3548|146106
1609401600000|2020-12-31 08:00:00|3542.5|3533|3543|3540|3546.5|3544|3530|3526.5|48217
1609401900000|2020-12-31 08:05:00|3542.5|3539.5|3540.5|3539|3544.5|3543|3536.5|3533|34083
1609402200000|2020-12-31 08:10:00|3540|3538.5|3527.5|3526.5|3540|3538.5|3526.5|3526|31244
1609402500000|2020-12-31 08:15:00|3527|3526|3518|3517|3527.5|3526.5|3517|3516|46361
1609402800000|2020-12-31 08:20:00|3518.5|3517.5|3531.5|3530.5|3531.5|3531|3518.5|3517|36063
1609403100000|2020-12-31 08:25:00|3531|3530|3524.5|3524|3531.5|3531|3524.5|3524|829600
1609403400000|2020-12-31 08:30:00|3525|3524.5|3527|3526|3528|3527.5|3524|3523.5|521962
1609403700000|2020-12-31 08:35:00|3527.5|3526.5|3532.5|3532|3534.5|3534|3526.5|3526|1034153
1609404000000|2020-12-31 08:40:00|3533|3532.5|3528.5|3528|3535|3534|3528.5|3527.5|50098
1609404300000|2020-12-31 08:45:00|3528|3527.5|3529.5|3528.5|3529.5|3528.5|3526|3525.5|28357
1609404600000|2020-12-31 08:50:00|3530|3529|3529|3528.5|3531|3530.5|3527.5|3527|21530
1609404900000|2020-12-31 08:55:00|3528.5|3528|3526.5|3526|3529|3528.5|3525.5|3525|22365
1609405200000|2020-12-31 09:00:00|3526|3525.5|3530|3529|3532|3531.5|3525.5|3525|21051
1609405500000|2020-12-31 09:05:00|3529.5|3529.5|3532|3531.5|3535|3534.5|3528|3527|35018
1609405800000|2020-12-31 09:10:00|3531.5|3531|3537|3536.5|3539|3538.5|3531.5|3531|33669
1609406100000|2020-12-31 09:15:00|3536.5|3536|3544.5|3543.5|3546.5|3546|3536|3535.5|42769
1609406400000|2020-12-31 09:20:00|3544|3543|3547|3546.5|3547.5|3546.5|3542|3541.5|22731
1609406700000|2020-12-31 09:25:00|3547.5|3547|3549|3548.5|3551|3550|3545|3544.5|22423
1609407000000|2020-12-31 09:30:00|3548.5|3548|3542.5|3542|3549|3548|3542.5|3542|13067
1609407300000|2020-12-31 09:35:00|3542|3541.5|3545|3544.5|3548|3547.5|3539.5|3539|46616
1609407600000|2020-12-31 09:40:00|3545.5|3545|3542.5|3541.5|3546|3545.5|3542|3541.5|11890
1609407900000|2020-12-31 09:45:00|3543|3542|3544.5|3544|3546|3545.5|3542|3541.5|26866
1609408200000|2020-12-31 09:50:00|3545|3544.5|3545|3544.5|3547.5|3547|3545|3544.5|20189
1609408500000|2020-12-31 09:55:00|3545.5|3544|3546.5|3546|3548|3547.5|3544|3543|19209
1609408800000|2020-12-31 10:00:00|3547|3546.5|3549|3548.5|3549.5|3549|3545.5|3545|14139
1609409100000|2020-12-31 10:05:00|3548.5|3548|3550|3549|3550|3549.5|3546.5|3546|19823
1609409400000|2020-12-31 10:10:00|3550.5|3549.5|3551|3550.5|3551.5|3550.5|3548|3547.5|11897
1609409700000|2020-12-31 10:15:00|3551.5|3551|3556|3555|3556|3555.5|3551.5|3551|24847
1609410000000|2020-12-31 10:20:00|3555.5|3554|3550|3549|3556|3554|3548|3547.5|23988
1609410300000|2020-12-31 10:25:00|3549.5|3549.5|3547|3546.5|3550.5|3550|3547|3546.5|16114
1609410600000|2020-12-31 10:30:00|3546.5|3546|3545.5|3545|3547|3546.5|3545.5|3545|14935
1609410900000|2020-12-31 10:35:00|3545|3544.5|3545.5|3545|3547|3546.5|3543.5|3543|17152
1609411200000|2020-12-31 10:40:00|3546|3545.5|3546.5|3546|3549|3548|3546|3545.5|9671
1609411500000|2020-12-31 10:45:00|3546|3545.5|3548|3547.5|3548|3547.5|3544.5|3543.5|27128
1609411800000|2020-12-31 10:50:00|3548.5|3548|3549|3548.5|3551.5|3550.5|3548.5|3548|14248
1609412100000|2020-12-31 10:55:00|3549.5|3549|3548.5|3547.5|3551|3550.5|3547.5|3547|22466
1609412400000|2020-12-31 11:00:00|3548|3548|3546|3545.5|3548.5|3548|3545.5|3545|9176
1609412700000|2020-12-31 11:05:00|3546.5|3546|3550.5|3549.5|3550.5|3549.5|3545.5|3545|15865
1609413000000|2020-12-31 11:10:00|3551|3550|3549.5|3548.5|3551|3550.5|3549|3548.5|7558
1609413300000|2020-12-31 11:15:00|3550|3549|3551|3550|3552|3551.5|3548|3547.5|24541
1609413600000|2020-12-31 11:20:00|3551.5|3550.5|3551.5|3551|3554|3553.5|3551.5|3550.5|21505
1609413900000|2020-12-31 11:25:00|3552|3551.5|3553.5|3553|3554|3553|3550.5|3550|18760
1609414200000|2020-12-31 11:30:00|3554|3553.5|3558|3557|3558.5|3558|3553.5|3553|12246
1609414500000|2020-12-31 11:35:00|3557.5|3557.5|3556|3555|3558|3557.5|3555|3554.5|16972
1609414800000|2020-12-31 11:40:00|3555.5|3554.5|3555|3554.5|3556|3554.5|3553|3552|15055
1609415100000|2020-12-31 11:45:00|3555.5|3554|3558|3557.5|3558.5|3558|3554.5|3554|19516
1609415400000|2020-12-31 11:50:00|3558.5|3557|3554|3553|3558.5|3557|3554|3553|18463
1609415700000|2020-12-31 11:55:00|3553.5|3552.5|3549.5|3548.5|3553.5|3552.5|3549|3548.5|18288
1609416000000|2020-12-31 12:00:00|3549|3548|3546.5|3545.5|3550|3549|3546|3545.5|26859
1609416300000|2020-12-31 12:05:00|3546|3546|3550|3549.5|3552|3551.5|3546|3545.5|21374
1609416600000|2020-12-31 12:10:00|3549.5|3549|3549|3548|3550|3549.5|3548.5|3548|14993
1609416900000|2020-12-31 12:15:00|3548.5|3547.5|3543.5|3543|3548.5|3547.5|3543.5|3543|21397
1609417200000|2020-12-31 12:20:00|3543|3542.5|3542.5|3542|3544|3543.5|3542|3541.5|26252
1609417500000|2020-12-31 12:25:00|3542|3541.5|3550|3549|3550|3549|3539|3538.5|74202
1609417800000|2020-12-31 12:30:00|3549.5|3548.5|3546|3545.5|3550|3548.5|3539.5|3539|64607
1609418100000|2020-12-31 12:35:00|3546.5|3545.5|3546|3545|3548|3547|3545.5|3544.5|4058
1609418400000|2020-12-31 12:40:00|3546.5|3545.5|3544|3543|3546.5|3545.5|3543|3542|3032
1609418700000|2020-12-31 12:45:00|3543.5|3542.5|3542.5|3541.5|3544.5|3543|3542.5|3541.5|2401
1609419000000|2020-12-31 12:50:00|3543|3542|3532.5|3530.5|3543|3542|3532|3529.5|4980
1609419300000|2020-12-31 12:55:00|3532.5|3530|3532.5|3530|3532.5|3530|3532.5|3530|0
1609747200000|2021-01-04 08:00:00|3493|3489.5|3510.5|3509|3528|3525.5|3491.5|3489|251981
1609747500000|2021-01-04 08:05:00|3510|3509.5|3509.5|3508.5|3529.5|3528.5|3503.5|3502|83892
1609747800000|2021-01-04 08:10:00|3510|3509|3531|3530.5|3531|3530.5|3510|3509|69497
1609748100000|2021-01-04 08:15:00|3532|3531|3527|3526|3540|3539|3517|3515.5|86991
1609748400000|2021-01-04 08:20:00|3526.5|3525.5|3518.5|3518|3532|3530|3517|3515.5|62258
1609748700000|2021-01-04 08:25:00|3519|3517.5|3517.5|3516.5|3529|3527.5|3515|3513.5|65156
1609749000000|2021-01-04 08:30:00|3517|3516|3513|3512|3517|3516|3507.5|3506.5|32710
1609749300000|2021-01-04 08:35:00|3512.5|3511.5|3512.5|3511.5|3518|3516.5|3509|3508|35408
1609749600000|2021-01-04 08:40:00|3513|3511|3513|3511.5|3523.5|3522|3512.5|3511|41493
1609749900000|2021-01-04 08:45:00|3512.5|3511|3517|3516.5|3518|3517.5|3509|3508|69624
1609750200000|2021-01-04 08:50:00|3517.5|3517|3525|3523.5|3533|3532.5|3517|3516.5|47483
1609750500000|2021-01-04 08:55:00|3525.5|3524|3537.5|3536.5|3539|3538|3525|3524|41252
1609750800000|2021-01-04 09:00:00|3538|3537|3545.5|3545|3549|3548|3538|3537|59390
1609751100000|2021-01-04 09:05:00|3545|3544.5|3550.5|3549.5|3554|3553.5|3544|3543.5|48267
1609751400000|2021-01-04 09:10:00|3551.5|3550.5|3559|3558|3559|3558|3549|3548|36650
1609751700000|2021-01-04 09:15:00|3558.5|3558.5|3558.5|3557.5|3560|3559|3554|3553|54142
1609752000000|2021-01-04 09:20:00|3558|3557|3551.5|3550.5|3559|3558.5|3544.5|3543|38187
1609752300000|2021-01-04 09:25:00|3552|3551|3557|3555.5|3560|3558.5|3552|3551|36292
1609752600000|2021-01-04 09:30:00|3557.5|3556|3569|3568|3569|3568|3555|3554|31525
1609752900000|2021-01-04 09:35:00|3568.5|3568.5|3569.5|3569|3574|3573|3565.5|3565|48244
1609753200000|2021-01-04 09:40:00|3570|3569.5|3564.5|3563.5|3571.5|3570.5|3564.5|3563.5|48380
1609753500000|2021-01-04 09:45:00|3565|3564|3559|3558|3566|3565|3556.5|3555.5|17991
1609753800000|2021-01-04 09:50:00|3558.5|3557.5|3558|3557|3565|3564|3556|3555.5|34593
1609754100000|2021-01-04 09:55:00|3557.5|3557.5|3558.5|3557.5|3561|3560.5|3556|3555|16017
1609754400000|2021-01-04 10:00:00|3558|3558|3557|3556|3563|3561.5|3556.5|3556|17988
1609754700000|2021-01-04 10:05:00|3557.5|3556.5|3549|3548|3557.5|3556.5|3549|3548|22368
1609755000000|2021-01-04 10:10:00|3548.5|3547.5|3551.5|3551|3553|3552|3545.5|3545|22969
1609755300000|2021-01-04 10:15:00|3552|3550.5|3538|3537|3552|3550.5|3538|3536.5|23945
1609755600000|2021-01-04 10:20:00|3538.5|3537.5|3535|3534|3541|3540|3531|3530.5|20871
1609755900000|2021-01-04 10:25:00|3535.5|3534.5|3540.5|3540|3543.5|3542.5|3533|3532.5|53525
1609756200000|2021-01-04 10:30:00|3541|3540.5|3538.5|3538|3542.5|3542|3536.5|3536|23104
1609756500000|2021-01-04 10:35:00|3538|3537.5|3538.5|3538|3538.5|3538|3533|3532|15677
1609756800000|2021-01-04 10:40:00|3538|3537.5|3533|3532.5|3540.5|3540|3533|3532|24280
1609757100000|2021-01-04 10:45:00|3532.5|3532|3530.5|3529.5|3535|3534.5|3530|3529.5|26570
1609757400000|2021-01-04 10:50:00|3530|3530|3519.5|3518.5|3530|3530|3519.5|3518.5|18379
1609757700000|2021-01-04 10:55:00|3519|3519|3521|3519.5|3524|3523|3517.5|3516.5|23952
1609758000000|2021-01-04 11:00:00|3520.5|3520|3528|3527|3531.5|3530.5|3520.5|3519|39258
1609758300000|2021-01-04 11:05:00|3527.5|3527.5|3522.5|3522|3536|3535|3522.5|3522|65313
1609758600000|2021-01-04 11:10:00|3522|3521.5|3523|3522.5|3525|3524|3520.5|3520|17203
1609758900000|2021-01-04 11:15:00|3523.5|3523|3524|3523|3527.5|3526.5|3521|3520|13584
1609759200000|2021-01-04 11:20:00|3523.5|3522.5|3517.5|3517|3526|3525|3517.5|3516.5|16398
1609759500000|2021-01-04 11:25:00|3518|3516.5|3518|3517|3518.5|3517.5|3511|3510|21879
1609759800000|2021-01-04 11:30:00|3518.5|3517.5|3515|3514|3519.5|3518.5|3512.5|3511.5|11377
1609760100000|2021-01-04 11:35:00|3515.5|3514.5|3515|3514|3516.5|3515.5|3511.5|3510.5|12469
1609760400000|2021-01-04 11:40:00|3514.5|3513.5|3518.5|3517.5|3519|3518|3511|3510|16443
1609760700000|2021-01-04 11:45:00|3518|3517|3515.5|3515|3520|3519|3515|3514|17346
1609761000000|2021-01-04 11:50:00|3516|3515.5|3517|3516.5|3521|3520|3513.5|3512.5|65482
1609761300000|2021-01-04 11:55:00|3517.5|3517|3517.5|3516.5|3520.5|3520|3514.5|3514|97089
1609761600000|2021-01-04 12:00:00|3518|3517|3512|3511|3520|3519|3511.5|3511|21061
1609761900000|2021-01-04 12:05:00|3511.5|3511.5|3504.5|3503.5|3513|3511.5|3503.5|3502.5|30697
1609762200000|2021-01-04 12:10:00|3505|3504|3503|3502|3506.5|3505.5|3503|3502|10808
1609762500000|2021-01-04 12:15:00|3502.5|3501.5|3501.5|3500.5|3505|3504.5|3500|3499|101957
1609762800000|2021-01-04 12:20:00|3501|3500|3502.5|3501.5|3505.5|3505|3499|3498.5|311801
1609763100000|2021-01-04 12:25:00|3502|3501|3505.5|3504.5|3505.5|3505|3499.5|3498.5|17040
1609763400000|2021-01-04 12:30:00|3505|3504|3506.5|3505.5|3509|3508.5|3501.5|3500.5|14144
1609763700000|2021-01-04 12:35:00|3507|3506|3508|3507.5|3509.5|3509|3506|3505|11118
1609764000000|2021-01-04 12:40:00|3507.5|3507|3503.5|3502.5|3508|3507|3503|3502.5|7868
1609764300000|2021-01-04 12:45:00|3503|3503|3505|3504|3505|3504|3500.5|3500|15231
1609764600000|2021-01-04 12:50:00|3504.5|3504.5|3502|3501|3506.5|3505|3501.5|3501|13737
1609764900000|2021-01-04 12:55:00|3501.5|3501.5|3502|3501.5|3504|3502.5|3500|3499|21211
1609765200000|2021-01-04 13:00:00|3501.5|3501|3503.5|3502.5|3504.5|3503.5|3497.5|3497|40636
1609765500000|2021-01-04 13:05:00|3503|3503|3508|3507|3508.5|3508|3501|3500|30763
1609765800000|2021-01-04 13:10:00|3507.5|3506.5|3507.5|3506.5|3510.5|3510|3506.5|3505.5|16934
1609766100000|2021-01-04 13:15:00|3507|3507|3503|3502|3507|3507|3501|3500.5|16279
1609766400000|2021-01-04 13:20:00|3503.5|3502.5|3504.5|3503.5|3507.5|3506.5|3502.5|3502|15660
1609766700000|2021-01-04 13:25:00|3504|3503|3504.5|3503.5|3505|3504|3500.5|3500|22098
1609767000000|2021-01-04 13:30:00|3504|3503|3505|3504|3507|3506.5|3502.5|3501.5|10488
1609767300000|2021-01-04 13:35:00|3504.5|3503.5|3504.5|3503.5|3506|3505.5|3503.5|3502.5|16042
1609767600000|2021-01-04 13:40:00|3504|3503|3509|3508|3509|3508.5|3503.5|3503|23562
1609767900000|2021-01-04 13:45:00|3509.5|3508.5|3511|3510|3513|3512.5|3507|3506|17657
1609768200000|2021-01-04 13:50:00|3511.5|3510.5|3511|3510|3515|3514|3509|3508.5|33608
1609768500000|2021-01-04 13:55:00|3511.5|3510.5|3512.5|3512|3513.5|3512.5|3509.5|3508.5|17179
1609768800000|2021-01-04 14:00:00|3513|3512.5|3514.5|3514|3515|3514|3511|3510|10842
1609769100000|2021-01-04 14:05:00|3514|3513.5|3515|3514|3518.5|3517.5|3513.5|3512.5|41191
1609769400000|2021-01-04 14:10:00|3514.5|3514.5|3513|3512.5|3518|3517.5|3511|3510.5|61118
1609769700000|2021-01-04 14:15:00|3512.5|3512|3508.5|3507.5|3513.5|3513|3508.5|3507.5|50114
1609770000000|2021-01-04 14:20:00|3508|3507|3504.5|3503.5|3508.5|3507.5|3501|3500.5|74322
1609770300000|2021-01-04 14:25:00|3504|3503|3499|3498.5|3505|3504|3499|3498|49894
1609770600000|2021-01-04 14:30:00|3498.5|3498|3493.5|3493|3501|3500.5|3491.5|3491|96020
1609770900000|2021-01-04 14:35:00|3493|3492.5|3495|3494.5|3496.5|3496|3485|3484|60961
1609771200000|2021-01-04 14:40:00|3494.5|3494|3496.5|3496|3497|3496.5|3490|3489|55025
1609771500000|2021-01-04 14:45:00|3496|3495.5|3504|3503.5|3507.5|3506.5|3494.5|3494|47505
1609771800000|2021-01-04 14:50:00|3503.5|3502.5|3490.5|3490|3504|3503.5|3486.5|3485.5|99318
1609772100000|2021-01-04 14:55:00|3491|3490.5|3488.5|3487|3495.5|3494.5|3487.5|3486.5|45900
1609772400000|2021-01-04 15:00:00|3488|3487.5|3490.5|3490|3492|3491|3485|3484.5|82044
1609772700000|2021-01-04 15:05:00|3491|3490.5|3483.5|3482.5|3494.5|3494|3483|3482.5|51485
1609773000000|2021-01-04 15:10:00|3483|3482|3477|3476|3484|3483|3475.5|3475|63608
1609773300000|2021-01-04 15:15:00|3477.5|3476.5|3467|3466|3480|3479|3466.5|3466|53786
1609773600000|2021-01-04 15:20:00|3466.5|3465.5|3462.5|3461.5|3470.5|3469.5|3460.5|3460|59374
1609773900000|2021-01-04 15:25:00|3462|3461|3465|3464.5|3466|3465|3459|3458.5|71152
1609774200000|2021-01-04 15:30:00|3464.5|3464|3457|3456.5|3464.5|3464|3454|3453.5|86412
1609774500000|2021-01-04 15:35:00|3456.5|3456|3440|3438.5|3456.5|3456|3434.5|3434|112975
1609774800000|2021-01-04 15:40:00|3439.5|3438|3448|3446.5|3456|3454.5|3439|3437.5|77216
1609775100000|2021-01-04 15:45:00|3447.5|3446|3445.5|3444.5|3448.5|3447|3439|3438|165768
1609775400000|2021-01-04 15:50:00|3446|3444|3436|3435|3446.5|3445.5|3432.5|3431.5|61719
1609775700000|2021-01-04 15:55:00|3436.5|3435.5|3443|3441.5|3443|3442.5|3430.5|3430|80853
1609776000000|2021-01-04 16:00:00|3442.5|3442|3445|3444|3450.5|3450|3440.5|3440|114742
1609776300000|2021-01-04 16:05:00|3445.5|3444.5|3440.5|3440|3448|3447|3438|3437|136736
1609776600000|2021-01-04 16:10:00|3441|3439.5|3452|3451|3453.5|3452.5|3432.5|3432|127050
1609776900000|2021-01-04 16:15:00|3451.5|3450.5|3454.5|3453.5|3454.5|3453.5|3448|3447.5|86259
1609777200000|2021-01-04 16:20:00|3454|3453|3450|3449.5|3455|3454.5|3450|3449|115961
1609777500000|2021-01-04 16:25:00|3449.5|3449|3454|3452.5|3454|3453|3445.5|3445|105808
1609833600000|2021-01-05 08:00:00|3470|3465|3474|3472|3477.5|3476|3460.5|3459.5|125615
1609833900000|2021-01-05 08:05:00|3473.5|3471.5|3497.5|3496|3498|3497|3469.5|3467.5|77449
1609834200000|2021-01-05 08:10:00|3497|3495.5|3501|3500|3510|3508.5|3496.5|3495.5|110071
1609834500000|2021-01-05 08:15:00|3500.5|3499.5|3512|3511|3514|3512.5|3496.5|3495.5|114903
1609834800000|2021-01-05 08:20:00|3512.5|3511.5|3505|3504|3518.5|3517.5|3502|3500.5|104843
1609835100000|2021-01-05 08:25:00|3504.5|3503.5|3510|3509|3512.5|3512|3501|3500.5|86041
1609835400000|2021-01-05 08:30:00|3510.5|3509.5|3508|3507.5|3513.5|3512.5|3504.5|3503.5|101365
1609835700000|2021-01-05 08:35:00|3507.5|3507|3500.5|3499|3509|3508.5|3499|3498|30849
1609836000000|2021-01-05 08:40:00|3500|3499.5|3484|3483|3502.5|3501.5|3482.5|3481.5|30137
1609836300000|2021-01-05 08:45:00|3484.5|3483.5|3483|3482|3492|3491|3479|3478|25798
1609836600000|2021-01-05 08:50:00|3483.5|3481.5|3485|3484|3485.5|3484.5|3474.5|3473.5|53097
1609836900000|2021-01-05 08:55:00|3484.5|3483.5|3489.5|3488|3491.5|3490.5|3483.5|3482.5|28838
1609837200000|2021-01-05 09:00:00|3489|3487.5|3498|3497|3500|3499.5|3481|3480.5|63894
1609837500000|2021-01-05 09:05:00|3497.5|3496.5|3496.5|3495.5|3503.5|3502.5|3489.5|3488.5|37827
1609837800000|2021-01-05 09:10:00|3496|3495|3494|3493|3496.5|3495.5|3487|3486|31423
1609838100000|2021-01-05 09:15:00|3493.5|3492.5|3493.5|3492.5|3496|3495|3488.5|3488|27119
1609838400000|2021-01-05 09:20:00|3493|3492|3481.5|3480.5|3493.5|3493|3478|3477|63107
1609838700000|2021-01-05 09:25:00|3482|3481|3478.5|3477.5|3482|3481|3471|3470|33513
1609839000000|2021-01-05 09:30:00|3478|3477|3479.5|3478.5|3480|3478.5|3471|3470.5|28185
1609839300000|2021-01-05 09:35:00|3480|3479|3487.5|3486.5|3489|3488|3473|3471.5|26137
1609839600000|2021-01-05 09:40:00|3488|3487|3493|3492|3493.5|3492|3487.5|3486.5|24596
1609839900000|2021-01-05 09:45:00|3492.5|3491.5|3491|3490.5|3493|3492|3485|3483.5|23233
1609840200000|2021-01-05 09:50:00|3491.5|3491|3494.5|3494|3495.5|3495|3488.5|3487.5|25016
1609840500000|2021-01-05 09:55:00|3495|3494.5|3487.5|3486.5|3497.5|3496.5|3486|3485.5|165298
1609840800000|2021-01-05 10:00:00|3488|3487|3488.5|3487|3490.5|3489.5|3482.5|3481.5|19794
1609841100000|2021-01-05 10:05:00|3488|3487.5|3486.5|3486|3490|3489.5|3481|3480.5|22803
1609841400000|2021-01-05 10:10:00|3487|3485.5|3485|3484|3487.5|3486.5|3481|3480.5|14693
1609841700000|2021-01-05 10:15:00|3485.5|3484.5|3481|3480.5|3487|3486|3479|3478.5|13394
1609842000000|2021-01-05 10:20:00|3481.5|3480|3476.5|3476|3484.5|3483.5|3476.5|3476|30523
1609842300000|2021-01-05 10:25:00|3477|3476.5|3473|3472.5|3481|3480|3472|3471|25475
1609842600000|2021-01-05 10:30:00|3472.5|3471.5|3470|3469|3477.5|3477|3469.5|3468.5|27918
1609842900000|2021-01-05 10:35:00|3470.5|3469.5|3477|3476|3480.5|3479.5|3470.5|3469.5|29528
1609843200000|2021-01-05 10:40:00|3476.5|3475.5|3474.5|3473.5|3481|3480|3473|3472|23284
1609843500000|2021-01-05 10:45:00|3474|3473|3467|3465.5|3474|3473|3461.5|3460.5|50283
1609843800000|2021-01-05 10:50:00|3466.5|3465|3474|3473|3476.5|3475.5|3465.5|3464.5|38050
1609844100000|2021-01-05 10:55:00|3473.5|3472.5|3469.5|3469|3475.5|3474.5|3469.5|3469|40511
1609844400000|2021-01-05 11:00:00|3470|3469.5|3477|3476|3477|3476|3469|3468|24953
1609844700000|2021-01-05 11:05:00|3476.5|3475.5|3478|3477|3481.5|3480.5|3476.5|3475.5|26796
1609845000000|2021-01-05 11:10:00|3478.5|3477.5|3473.5|3472.5|3481|3480|3472.5|3472|19725
1609845300000|2021-01-05 11:15:00|3473|3473|3471|3470.5|3478|3477.5|3471|3470|18472
1609845600000|2021-01-05 11:20:00|3471.5|3471|3475.5|3474.5|3480.5|3479.5|3471.5|3471|37525
1609845900000|2021-01-05 11:25:00|3475|3474|3470|3469|3476|3475|3470|3469|13796
1609846200000|2021-01-05 11:30:00|3470.5|3469.5|3469.5|3468|3471.5|3471|3465|3464|23885
1609846500000|2021-01-05 11:35:00|3470|3468.5|3465.5|3464.5|3470|3469.5|3461|3460|33023
1609846800000|2021-01-05 11:40:00|3466|3464|3459.5|3458.5|3466|3465|3458|3457|25209
1609847100000|2021-01-05 11:45:00|3460|3459|3456.5|3455|3461.5|3460|3453|3452.5|26858
1609847400000|2021-01-05 11:50:00|3457|3455.5|3455.5|3454.5|3461|3460|3455.5|3454.5|43823
1609847700000|2021-01-05 11:55:00|3455|3454|3455|3454.5|3456.5|3455.5|3450|3449|30328
1609848000000|2021-01-05 12:00:00|3455.5|3455|3451|3450|3455.5|3455|3444|3443|26282
1609848300000|2021-01-05 12:05:00|3450.5|3449.5|3442.5|3441|3450.5|3449.5|3438.5|3438|46717
1609848600000|2021-01-05 12:10:00|3443.5|3441.5|3443.5|3442|3445|3443.5|3438.5|3438|14457
1609848900000|2021-01-05 12:15:00|3443|3442.5|3438.5|3437|3444.5|3443|3438|3437|35854
1609849200000|2021-01-05 12:20:00|3438|3437.5|3444|3443|3444.5|3443.5|3433.5|3433|43528
1609849500000|2021-01-05 12:25:00|3443.5|3442.5|3437|3436|3444.5|3443.5|3434.5|3434|22867
1609849800000|2021-01-05 12:30:00|3436.5|3436.5|3444|3443|3444|3443|3435|3434|39990
1609850100000|2021-01-05 12:35:00|3443.5|3442.5|3441|3440|3445|3444|3440.5|3440|14851
1609850400000|2021-01-05 12:40:00|3440.5|3439.5|3446|3444.5|3446.5|3445|3439|3438.5|32178
1609850700000|2021-01-05 12:45:00|3445.5|3445|3453.5|3452.5|3453.5|3452.5|3445.5|3444.5|36494
1609851000000|2021-01-05 12:50:00|3453|3452|3459|3458|3463|3462.5|3453|3452|22090
1609851300000|2021-01-05 12:55:00|3459.5|3458.5|3465|3464|3467.5|3466.5|3459|3458|183431
1609851600000|2021-01-05 13:00:00|3465.5|3464.5|3466|3465.5|3470|3469.5|3465|3464.5|215734
1609851900000|2021-01-05 13:05:00|3465.5|3465|3466.5|3465.5|3469.5|3469|3461|3460|33909
1609852200000|2021-01-05 13:10:00|3466|3465|3466|3465|3467.5|3466.5|3462|3461.5|21232
1609852500000|2021-01-05 13:15:00|3465.5|3465.5|3458|3457|3466|3465.5|3458|3457|21944
1609852800000|2021-01-05 13:20:00|3458.5|3457.5|3466.5|3465.5|3467|3466|3456.5|3456|40889
1609853100000|2021-01-05 13:25:00|3466|3466|3466.5|3465.5|3467|3466.5|3461|3460|22371
1609853400000|2021-01-05 13:30:00|3467|3466.5|3471|3470.5|3473|3472|3465|3464.5|35777
1609853700000|2021-01-05 13:35:00|3470.5|3470|3472|3471|3474|3472.5|3468|3467|47930
1609854000000|2021-01-05 13:40:00|3472.5|3471.5|3469|3468|3472.5|3472|3468|3467.5|16534
1609854300000|2021-01-05 13:45:00|3468.5|3467.5|3464.5|3463.5|3468.5|3467.5|3464|3463|20499
1609854600000|2021-01-05 13:50:00|3464|3463|3461.5|3460.5|3467.5|3466.5|3461|3460.5|24480
1609854900000|2021-01-05 13:55:00|3462|3461|3455.5|3454.5|3462|3461|3454.5|3454|27062
1609855200000|2021-01-05 14:00:00|3456|3455|3458|3457|3458|3457.5|3453.5|3452.5|60679
1609855500000|2021-01-05 14:05:00|3457.5|3457.5|3462|3461|3462|3461|3457|3456|33812
1609855800000|2021-01-05 14:10:00|3462.5|3462.5|3473|3472|3474|3473|3462|3461.5|54072
1609856100000|2021-01-05 14:15:00|3473.5|3472.5|3484.5|3483|3484.5|3483|3470.5|3470|31731
1609856400000|2021-01-05 14:20:00|3485|3483.5|3487|3486.5|3488|3487.5|3482|3481|69041
1609856700000|2021-01-05 14:25:00|3487.5|3487|3499.5|3497.5|3501.5|3500.5|3487.5|3486.5|73509
1609857000000|2021-01-05 14:30:00|3499|3497|3517.5|3517|3520|3519|3497|3496|89469
1609857300000|2021-01-05 14:35:00|3518|3517.5|3516.5|3515.5|3522.5|3522|3508.5|3507.5|97047
1609857600000|2021-01-05 14:40:00|3516|3515|3517.5|3516.5|3520.5|3519.5|3510.5|3510|93922
1609857900000|2021-01-05 14:45:00|3518|3517|3529.5|3528.5|3529.5|3528.5|3517|3516.5|64597
1609858200000|2021-01-05 14:50:00|3530|3530|3512.5|3511.5|3534.5|3533.5|3511.5|3510|73442
1609858500000|2021-01-05 14:55:00|3512|3511|3522|3521.5|3526|3525|3511.5|3510.5|84257
1609858800000|2021-01-05 15:00:00|3522.5|3522|3538.5|3537.5|3538.5|3537.5|3521|3520|117744
1609859100000|2021-01-05 15:05:00|3539|3538|3534.5|3533|3540|3539.5|3527.5|3526.5|78887
1609859400000|2021-01-05 15:10:00|3534|3533.5|3539.5|3538.5|3543|3542.5|3531|3530|91026
1609859700000|2021-01-05 15:15:00|3540|3538|3527.5|3526.5|3542|3541.5|3525.5|3524.5|100835
1609860000000|2021-01-05 15:20:00|3527|3526|3530|3529|3533.5|3533|3526|3525.5|44450
1609860300000|2021-01-05 15:25:00|3529.5|3528.5|3527.5|3526.5|3531.5|3531|3526|3525|35017
1609860600000|2021-01-05 15:30:00|3528|3527|3528|3527|3529.5|3529|3521.5|3520.5|69130
1609860900000|2021-01-05 15:35:00|3528.5|3527.5|3528|3527.5|3531|3530|3523.5|3522.5|49321
1609861200000|2021-01-05 15:40:00|3528.5|3527|3523|3522|3530|3529.5|3519.5|3518.5|36021
1609861500000|2021-01-05 15:45:00|3522.5|3521.5|3526.5|3525.5|3528|3527.5|3520|3519|73833
1609861800000|2021-01-05 15:50:00|3527|3526|3535|3534|3537|3536|3521|3520|92290
1609862100000|2021-01-05 15:55:00|3535.5|3534.5|3531|3530|3541|3540.5|3530.5|3529.5|76194
1609862400000|2021-01-05 16:00:00|3531.5|3529.5|3541.5|3541|3542.5|3541.5|3529|3528.5|46105
1609862700000|2021-01-05 16:05:00|3541|3540.5|3538|3537|3542|3541.5|3532.5|3532|81975
1609863000000|2021-01-05 16:10:00|3538.5|3537.5|3534|3533.5|3539|3538|3532|3531.5|77903
1609863300000|2021-01-05 16:15:00|3533.5|3533|3534.5|3533.5|3538|3537|3531|3530.5|106620
1609863600000|2021-01-05 16:20:00|3534|3534|3542.5|3542|3542.5|3542|3534|3534|128157
1609863900000|2021-01-05 16:25:00|3543|3542.5|3547|3545.5|3549|3548.5|3542|3541.5|86790
1609920000000|2021-01-06 08:00:00|3615|3606|3651|3649|3673|3670|3615|3606|612384
1609920300000|2021-01-06 08:05:00|3650.5|3648.5|3639.5|3638.5|3655.5|3653|3629.5|3627|275537
1609920600000|2021-01-06 08:10:00|3639|3638|3631|3630|3642.5|3640.5|3618|3617.5|111040
1609920900000|2021-01-06 08:15:00|3630.5|3629.5|3600.5|3599.5|3641.5|3641|3599.5|3599|187878
1609921200000|2021-01-06 08:20:00|3600|3599|3606.5|3605.5|3608.5|3606.5|3576|3575|202097
1609921500000|2021-01-06 08:25:00|3606|3606|3620|3618.5|3620.5|3619.5|3606|3605|91292
1609921800000|2021-01-06 08:30:00|3619.5|3618|3630|3629|3631|3630|3610.5|3610|77260
1609922100000|2021-01-06 08:35:00|3630.5|3629.5|3635|3634|3638.5|3638|3624|3623|106186
1609922400000|2021-01-06 08:40:00|3635.5|3634.5|3615.5|3614|3637|3636.5|3610|3609|103092
1609922700000|2021-01-06 08:45:00|3615|3614.5|3623|3622|3630.5|3629|3611.5|3610.5|85630
1609923000000|2021-01-06 08:50:00|3622.5|3621.5|3616|3615.5|3630.5|3629.5|3613|3612|46142
1609923300000|2021-01-06 08:55:00|3615.5|3615|3615.5|3614|3619|3618|3610|3609|47990
1609923600000|2021-01-06 09:00:00|3615|3613.5|3616|3615|3617|3616|3603|3602|51385
1609923900000|2021-01-06 09:05:00|3616.5|3615.5|3626|3625|3630|3629.5|3615|3614|80228
1609924200000|2021-01-06 09:10:00|3625.5|3625.5|3618|3617|3626|3625.5|3615.5|3615|54126
1609924500000|2021-01-06 09:15:00|3618.5|3617.5|3618.5|3617|3628|3627.5|3616|3615.5|59757
1609924800000|2021-01-06 09:20:00|3619|3617.5|3622.5|3622|3623.5|3622.5|3615|3614|47491
1609925100000|2021-01-06 09:25:00|3623|3622.5|3627|3626.5|3630|3629.5|3623|3622|62507
1609925400000|2021-01-06 09:30:00|3627.5|3626|3620|3619|3627.5|3626.5|3618|3617|68940
1609925700000|2021-01-06 09:35:00|3620.5|3619.5|3628|3627|3628|3627|3615.5|3614.5|51424
1609926000000|2021-01-06 09:40:00|3627.5|3627.5|3638|3637.5|3639.5|3639|3625|3624|58409
1609926300000|2021-01-06 09:45:00|3638.5|3638|3641|3640.5|3641|3640.5|3634.5|3633.5|43524
1609926600000|2021-01-06 09:50:00|3641.5|3641|3641|3640.5|3646.5|3646|3639|3638.5|57300
1609926900000|2021-01-06 09:55:00|3641.5|3640|3642.5|3641.5|3642.5|3642|3634.5|3633.5|46149
1609927200000|2021-01-06 10:00:00|3641.5|3641|3644|3643.5|3648.5|3647.5|3637|3636.5|49695
1609927500000|2021-01-06 10:05:00|3644.5|3644|3646.5|3645.5|3652|3651.5|3642|3641|100966
1609927800000|2021-01-06 10:10:00|3647|3646|3649.5|3649|3654.5|3654|3646.5|3646|55084
1609928100000|2021-01-06 10:15:00|3650|3649.5|3654.5|3653.5|3656|3655|3647|3646.5|80245
1609928400000|2021-01-06 10:20:00|3655|3654|3655.5|3654|3659.5|3659|3652|3651|41004
1609928700000|2021-01-06 10:25:00|3656|3654.5|3645|3644|3658.5|3658|3643.5|3643|52607
1609929000000|2021-01-06 10:30:00|3644.5|3644.5|3661.5|3660.5|3665|3664.5|3644.5|3644.5|96212
1609929300000|2021-01-06 10:35:00|3661|3660|3665|3664|3666.5|3666|3660|3659.5|57262
1609929600000|2021-01-06 10:40:00|3665.5|3664.5|3678|3677|3678|3677|3665.5|3664.5|79880
1609929900000|2021-01-06 10:45:00|3678.5|3677.5|3667.5|3666.5|3681.5|3680.5|3662|3661|77889
1609930200000|2021-01-06 10:50:00|3668|3667|3682.5|3681.5|3683|3682|3663.5|3662.5|107154
1609930500000|2021-01-06 10:55:00|3683|3682|3679|3678|3685.5|3684.5|3676|3675.5|103063
1609930800000|2021-01-06 11:00:00|3678.5|3677.5|3673|3672|3679.5|3678.5|3672.5|3672|67080
1609931100000|2021-01-06 11:05:00|3673.5|3672.5|3671|3670|3676.5|3676|3669.5|3669|31432
1609931400000|2021-01-06 11:10:00|3670.5|3670.5|3675|3674|3677|3676.5|3669|3668|38566
1609931700000|2021-01-06 11:15:00|3674.5|3673.5|3667.5|3666.5|3674.5|3674|3667.5|3666.5|32541
1609932000000|2021-01-06 11:20:00|3667|3666|3676|3675.5|3677|3676|3661.5|3661|78630
1609932300000|2021-01-06 11:25:00|3675.5|3675|3684|3683|3686|3685|3675.5|3675|122719
1609932600000|2021-01-06 11:30:00|3683.5|3682.5|3694|3692.5|3695|3694.5|3683|3682.5|111376
1609932900000|2021-01-06 11:35:00|3693.5|3693|3694.5|3693.5|3696|3695|3688|3687|44873
1609933200000|2021-01-06 11:40:00|3694|3693|3698|3697.5|3699|3698|3692|3691|73789
1609933500000|2021-01-06 11:45:00|3698.5|3698|3696|3695.5|3700|3699.5|3691.5|3691|48973
1609933800000|2021-01-06 11:50:00|3695.5|3695|3690|3689|3696.5|3696|3690|3689|52769
1609934100000|2021-01-06 11:55:00|3689.5|3688.5|3694|3693|3695|3694.5|3688.5|3688|41110
1609934400000|2021-01-06 12:00:00|3693.5|3693.5|3687|3686|3693.5|3693.5|3686.5|3686|61926
1609934700000|2021-01-06 12:05:00|3686.5|3685.5|3686.5|3685.5|3689|3688|3682|3681.5|102903
1609935000000|2021-01-06 12:10:00|3686|3686|3688|3687.5|3689|3688.5|3681.5|3680.5|70329
1609935300000|2021-01-06 12:15:00|3688.5|3688|3688|3687.5|3691|3690.5|3686|3685|45509
1609935600000|2021-01-06 12:20:00|3687.5|3687|3691|3690.5|3694|3693|3686.5|3686|50607
1609935900000|2021-01-06 12:25:00|3691.5|3691|3690|3689.5|3692|3691|3683.5|3683|87199
1609936200000|2021-01-06 12:30:00|3690.5|3690|3697|3696|3698|3697.5|3690|3689|75230
1609936500000|2021-01-06 12:35:00|3696.5|3696.5|3697|3696.5|3697|3696.5|3692|3690|55891
1609936800000|2021-01-06 12:40:00|3697.5|3697|3696.5|3696|3699|3698.5|3694.5|3693.5|38130
1609937100000|2021-01-06 12:45:00|3697|3696.5|3691.5|3691|3699|3698.5|3691.5|3691|47848
1609937400000|2021-01-06 12:50:00|3692|3691.5|3681.5|3681|3692|3691.5|3679.5|3678.5|59624
1609937700000|2021-01-06 12:55:00|3681|3680.5|3678|3677.5|3681.5|3680.5|3672|3671|122309
1609938000000|2021-01-06 13:00:00|3677.5|3677|3680.5|3679.5|3682|3681.5|3675.5|3675|65636
1609938300000|2021-01-06 13:05:00|3681|3680|3687.5|3687|3687.5|3687|3677|3676.5|31983
1609938600000|2021-01-06 13:10:00|3688|3687.5|3684|3683|3691.5|3691|3682|3681.5|143295
1609938900000|2021-01-06 13:15:00|3683|3682.5|3693.5|3693|3693.5|3693|3679|3678.5|59655
1609939200000|2021-01-06 13:20:00|3694|3692.5|3701.5|3701|3704|3703.5|3694|3692.5|188761
1609939500000|2021-01-06 13:25:00|3702|3701.5|3709.5|3709|3710|3709.5|3701.5|3701|72271
1609939800000|2021-01-06 13:30:00|3710|3709.5|3713|3712.5|3714|3713|3709|3708.5|46665
1609940100000|2021-01-06 13:35:00|3712.5|3712|3714.5|3714|3717.5|3717|3711.5|3710.5|68570
1609940400000|2021-01-06 13:40:00|3714|3713.5|3717.5|3717|3718|3717.5|3708|3707.5|75720
1609940700000|2021-01-06 13:45:00|3717|3716.5|3716|3715.5|3718|3717.5|3713|3712.5|64070
1609941000000|2021-01-06 13:50:00|3715.5|3715|3713|3712.5|3717|3716.5|3710.5|3710|54423
1609941300000|2021-01-06 13:55:00|3712.5|3712|3703.5|3702|3712.5|3712|3700|3699|57932
1609941600000|2021-01-06 14:00:00|3703|3702.5|3706.5|3706|3714.5|3714|3703|3702|68335
1609941900000|2021-01-06 14:05:00|3707|3706.5|3697.5|3697|3707|3706.5|3692.5|3692|79633
1609942200000|2021-01-06 14:10:00|3697|3696.5|3693|3692.5|3700|3699|3693|3692|49567
1609942500000|2021-01-06 14:15:00|3692.5|3692|3682.5|3682|3694.5|3694|3680.5|3680|67891
1609942800000|2021-01-06 14:20:00|3682|3681.5|3681.5|3681|3685.5|3685|3679.5|3678.5|100718
1609943100000|2021-01-06 14:25:00|3681|3680.5|3686|3685|3689.5|3689|3679|3678.5|96393
1609943400000|2021-01-06 14:30:00|3685.5|3684.5|3671.5|3670|3691|3690.5|3669|3668|247871
1609943700000|2021-01-06 14:35:00|3672|3670.5|3673.5|3672.5|3679|3678.5|3664|3663|169334
1609944000000|2021-01-06 14:40:00|3673|3672|3681|3680|3683|3682|3667|3665.5|129325
1609944300000|2021-01-06 14:45:00|3681.5|3680.5|3697|3696|3702|3701|3678|3677|180627
1609944600000|2021-01-06 14:50:00|3697.5|3696.5|3692.5|3691|3698.5|3697.5|3684|3682.5|133697
1609944900000|2021-01-06 14:55:00|3692|3690.5|3697.5|3696.5|3698|3697|3684.5|3683.5|60616
1609945200000|2021-01-06 15:00:00|3697|3696|3708.5|3708|3710|3709|3697|3696|119999
1609945500000|2021-01-06 15:05:00|3708|3707.5|3709|3707.5|3711|3710.5|3704|3703|140061
1609945800000|2021-01-06 15:10:00|3708.5|3708|3708.5|3707.5|3713|3712|3703|3701.5|132805
1609946100000|2021-01-06 15:15:00|3709|3708|3719|3718|3722|3721|3707|3706|214579
1609946400000|2021-01-06 15:20:00|3719.5|3718.5|3717.5|3716.5|3722.5|3721.5|3711.5|3710.5|140813
1609946700000|2021-01-06 15:25:00|3718|3717|3722|3721.5|3722.5|3721.5|3712.5|3712|122475
1609947000000|2021-01-06 15:30:00|3722.5|3722|3729|3728.5|3729|3728.5|3722|3720.5|136388
1609947300000|2021-01-06 15:35:00|3728.5|3728|3733|3732|3734|3733.5|3724.5|3724|128421
1609947600000|2021-01-06 15:40:00|3733.5|3732.5|3730.5|3730|3734.5|3734|3719|3718.5|169123
1609947900000|2021-01-06 15:45:00|3731|3729.5|3720.5|3719.5|3733|3732|3714|3713|177272
1609948200000|2021-01-06 15:50:00|3721|3720|3722.5|3722|3728.5|3728|3719.5|3719|317285
1609948500000|2021-01-06 15:55:00|3723|3722.5|3720.5|3719.5|3725|3724|3717.5|3716.5|100326
1609948800000|2021-01-06 16:00:00|3721|3720|3726.5|3725.5|3727.5|3727|3716|3715.5|196053
1609949100000|2021-01-06 16:05:00|3726|3726|3731|3730.5|3734.5|3733.5|3724|3723|187436
1609949400000|2021-01-06 16:10:00|3731.5|3731|3733|3732|3734.5|3733.5|3728.5|3727.5|177735
1609949700000|2021-01-06 16:15:00|3733.5|3732.5|3725.5|3725|3733.5|3733|3723|3722|111650
1609950000000|2021-01-06 16:20:00|3726|3725.5|3724|3723|3728|3727.5|3715|3714.5|166969
1609950300000|2021-01-06 16:25:00|3723.5|3722.5|3717|3715.5|3726.5|3726|3717|3715.5|1386423
1610006400000|2021-01-07 08:00:00|3748.5|3741.5|3746.5|3745.5|3755|3753.5|3741.5|3740|243476
1610006700000|2021-01-07 08:05:00|3746|3745|3718.5|3717|3746|3745.5|3710.5|3709|154214
1610007000000|2021-01-07 08:10:00|3719|3717.5|3712|3711.5|3732|3730|3710.5|3709.5|113421
1610007300000|2021-01-07 08:15:00|3712.5|3712|3734|3733|3734|3733|3710.5|3709|61285
1610007600000|2021-01-07 08:20:00|3734.5|3733.5|3738.5|3737|3739.5|3738|3723.5|3722|40908
1610007900000|2021-01-07 08:25:00|3739|3737.5|3741|3740|3745.5|3745|3727|3726|48181
1610008200000|2021-01-07 08:30:00|3740.5|3739|3720.5|3719|3741|3740|3710.5|3709|88425
1610008500000|2021-01-07 08:35:00|3720|3718.5|3735|3734|3735.5|3734.5|3719.5|3718.5|72123
1610008800000|2021-01-07 08:40:00|3735.5|3734.5|3740.5|3739.5|3741|3740|3725|3724|61984
1610009100000|2021-01-07 08:45:00|3740|3739|3741|3739.5|3747.5|3746.5|3737.5|3736.5|59597
1610009400000|2021-01-07 08:50:00|3740.5|3740|3754|3753.5|3755|3754|3738|3737|88720
1610009700000|2021-01-07 08:55:00|3753.5|3753|3752.5|3751.5|3763.5|3762.5|3750|3748.5|89854
1610010000000|2021-01-07 09:00:00|3751.5|3751|3743|3742|3753.5|3752.5|3741.5|3741|49164
1610010300000|2021-01-07 09:05:00|3742.5|3741.5|3743|3742|3749.5|3748.5|3741|3740|46614
1610010600000|2021-01-07 09:10:00|3743.5|3742.5|3740.5|3740|3749|3748|3740|3739.5|35318
1610010900000|2021-01-07 09:15:00|3741|3740.5|3743.5|3742.5|3745.5|3745|3739|3738.5|571832
1610011200000|2021-01-07 09:20:00|3743|3743|3736.5|3736|3744.5|3743.5|3733|3732|42051
1610011500000|2021-01-07 09:25:00|3736|3735.5|3736.5|3736|3742.5|3742|3732.5|3732|42428
1610011800000|2021-01-07 09:30:00|3737|3736.5|3727|3726.5|3737.5|3737|3722|3721.5|51273
1610012100000|2021-01-07 09:35:00|3727.5|3727|3730|3729|3732.5|3731.5|3724.5|3723.5|44158
1610012400000|2021-01-07 09:40:00|3729.5|3729.5|3734|3733.5|3738|3737|3729|3728|64873
1610012700000|2021-01-07 09:45:00|3734.5|3734|3732.5|3732|3736.5|3735.5|3727.5|3727|463374
1610013000000|2021-01-07 09:50:00|3733|3731.5|3732|3731.5|3738|3737|3730.5|3729.5|39050
1610013300000|2021-01-07 09:55:00|3732.5|3731|3735|3734.5|3736|3735|3728|3727|27680
1610013600000|2021-01-07 10:00:00|3734.5|3734|3735|3734|3737|3736.5|3728.5|3728|58168
1610013900000|2021-01-07 10:05:00|3734.5|3734.5|3735.5|3735|3737|3736.5|3731|3730.5|51968
1610014200000|2021-01-07 10:10:00|3736|3735.5|3731|3730.5|3738.5|3738|3730.5|3729.5|40149
1610014500000|2021-01-07 10:15:00|3730.5|3730|3731.5|3730.5|3740|3739.5|3730.5|3730|47588
1610014800000|2021-01-07 10:20:00|3732|3731|3726|3725.5|3734|3733.5|3726|3725|38911
1610015100000|2021-01-07 10:25:00|3725.5|3725|3724|3723.5|3730|3729|3722|3721|41852
1610015400000|2021-01-07 10:30:00|3724.5|3724|3721|3720.5|3726.5|3726|3720.5|3720|54756
1610015700000|2021-01-07 10:35:00|3720.5|3720|3727.5|3727|3728|3727.5|3720.5|3720|52363
1610016000000|2021-01-07 10:40:00|3728|3727.5|3726.5|3725.5|3730|3729|3721.5|3721|35215
1610016300000|2021-01-07 10:45:00|3727|3726|3713.5|3712.5|3728|3727.5|3713|3712|52271
1610016600000|2021-01-07 10:50:00|3713|3713|3704|3703.5|3714|3713.5|3703.5|3702.5|60649
1610016900000|2021-01-07 10:55:00|3704.5|3704|3702.5|3701.5|3710|3709|3701.5|3701|49417
1610017200000|2021-01-07 11:00:00|3703|3702|3691.5|3690.5|3703|3702.5|3684|3683|174726
1610017500000|2021-01-07 11:05:00|3692|3691|3694.5|3693.5|3696.5|3696|3686.5|3686|39381
1610017800000|2021-01-07 11:10:00|3694|3693|3701|3700.5|3702|3701|3693.5|3692.5|38484
1610018100000|2021-01-07 11:15:00|3701.5|3700|3703.5|3702.5|3708.5|3707.5|3700|3699.5|58219
1610018400000|2021-01-07 11:20:00|3703|3702|3703.5|3703|3705|3704.5|3700|3699|29181
1610018700000|2021-01-07 11:25:00|3703|3702.5|3699|3698|3703|3702.5|3693.5|3692.5|33578
1610019000000|2021-01-07 11:30:00|3699.5|3698.5|3704.5|3704|3705.5|3704.5|3699.5|3698.5|16558
1610019300000|2021-01-07 11:35:00|3705|3703.5|3701|3700.5|3706.5|3705.5|3700|3699.5|32057
1610019600000|2021-01-07 11:40:00|3700.5|3700|3696.5|3696|3701.5|3700.5|3693|3692|222064
1610019900000|2021-01-07 11:45:00|3697|3696.5|3702|3701|3704.5|3703|3694.5|3694|29589
1610020200000|2021-01-07 11:50:00|3702.5|3701.5|3700.5|3699.5|3702.5|3702|3699|3698.5|22561
1610020500000|2021-01-07 11:55:00|3700|3699|3692|3691.5|3700|3699.5|3689|3688.5|26154
1610020800000|2021-01-07 12:00:00|3692.5|3691|3697|3696|3699.5|3698.5|3687.5|3687|31338
1610021100000|2021-01-07 12:05:00|3697.5|3696.5|3699.5|3699|3700|3699.5|3697|3696|18706
1610021400000|2021-01-07 12:10:00|3700|3699.5|3702|3701|3704|3703|3698.5|3698|20568
1610021700000|2021-01-07 12:15:00|3702.5|3701.5|3701|3700.5|3707.5|3707|3700|3699.5|25766
1610022000000|2021-01-07 12:20:00|3701.5|3700|3699|3698.5|3702.5|3702|3698|3697|17272
1610022300000|2021-01-07 12:25:00|3699.5|3699|3701|3700.5|3705.5|3705|3699.5|3699|13747
1610022600000|2021-01-07 12:30:00|3701.5|3701|3701|3700.5|3705.5|3704.5|3700.5|3700|16318
1610022900000|2021-01-07 12:35:00|3701.5|3701|3703|3702.5|3704|3703.5|3698.5|3698|19066
1610023200000|2021-01-07 12:40:00|3702.5|3702|3704.5|3704|3706.5|3705.5|3700.5|3700|22618
1610023500000|2021-01-07 12:45:00|3705|3704.5|3699.5|3699|3706|3705.5|3699|3698.5|19800
1610023800000|2021-01-07 12:50:00|3699|3698.5|3698.5|3698|3701.5|3701|3693.5|3693|121034
1610024100000|2021-01-07 12:55:00|3699|3698.5|3702|3701.5|3702.5|3701.5|3697|3696.5|16296
1610024400000|2021-01-07 13:00:00|3702.5|3701|3704.5|3703.5|3705|3704|3700|3699.5|22704
1610024700000|2021-01-07 13:05:00|3704|3703|3705|3704.5|3705.5|3704.5|3702|3701.5|27841
1610025000000|2021-01-07 13:10:00|3705.5|3705|3698|3697.5|3706.5|3706|3696|3695.5|52765
1610025300000|2021-01-07 13:15:00|3697.5|3697|3702|3701.5|3702.5|3702|3696|3695.5|17212
1610025600000|2021-01-07 13:20:00|3702.5|3702|3701.5|3700.5|3705.5|3705|3700.5|3700|25937
1610025900000|2021-01-07 13:25:00|3701|3701|3697.5|3696.5|3701|3701|3693.5|3693|23019
1610026200000|2021-01-07 13:30:00|3698|3697|3704.5|3703.5|3705|3704.5|3697.5|3696.5|19489
1610026500000|2021-01-07 13:35:00|3704|3703|3701.5|3700.5|3704|3703|3698.5|3698|22082
1610026800000|2021-01-07 13:40:00|3702|3701|3701.5|3700.5|3705|3704|3700.5|3700|26819
1610027100000|2021-01-07 13:45:00|3702|3701|3702.5|3702|3704.5|3704|3700.5|3700|39073
1610027400000|2021-01-07 13:50:00|3702|3701.5|3710|3709.5|3712|3711.5|3702|3701.5|66661
1610027700000|2021-01-07 13:55:00|3710.5|3710|3718|3716.5|3721|3720.5|3710|3709.5|174172
1610028000000|2021-01-07 14:00:00|3718.5|3717|3719.5|3719|3723|3722|3717|3716|27288
1610028300000|2021-01-07 14:05:00|3720|3719.5|3728|3727.5|3728.5|3727.5|3718|3717.5|105982
1610028600000|2021-01-07 14:10:00|3727.5|3727|3727.5|3727|3729|3728.5|3724|3723.5|54241
1610028900000|2021-01-07 14:15:00|3728|3727.5|3729.5|3729|3730.5|3729.5|3724.5|3724|47584
1610029200000|2021-01-07 14:20:00|3729|3728.5|3719.5|3719|3729|3728.5|3719.5|3719|45658
1610029500000|2021-01-07 14:25:00|3719|3718.5|3717.5|3717|3720|3719.5|3712|3711.5|73312
1610029800000|2021-01-07 14:30:00|3718|3717.5|3719.5|3719|3730.5|3729.5|3707.5|3706.5|226898
1610030100000|2021-01-07 14:35:00|3719|3718.5|3721|3720.5|3727.5|3726.5|3717|3716.5|121768
1610030400000|2021-01-07 14:40:00|3721.5|3720|3727.5|3727|3734|3733.5|3719|3718.5|166491
1610030700000|2021-01-07 14:45:00|3727|3726.5|3728|3727.5|3735|3734.5|3727|3726.5|139425
1610031000000|2021-01-07 14:50:00|3728.5|3727|3730|3729.5|3735|3734.5|3727|3726.5|164699
1610031300000|2021-01-07 14:55:00|3729.5|3729|3731|3730|3737|3736.5|3728.5|3727.5|81777
1610031600000|2021-01-07 15:00:00|3731.5|3730.5|3729.5|3728.5|3737|3736.5|3727.5|3727|116493
1610031900000|2021-01-07 15:05:00|3729|3728|3730|3729|3736.5|3736|3726|3725.5|129673
1610032200000|2021-01-07 15:10:00|3730.5|3729.5|3724|3723.5|3734|3733.5|3723|3722|304933
1610032500000|2021-01-07 15:15:00|3724.5|3724|3726|3725.5|3727.5|3726.5|3719|3718.5|79659
1610032800000|2021-01-07 15:20:00|3726.5|3726|3727|3726|3730|3729.5|3724|3723.5|89180
1610033100000|2021-01-07 15:25:00|3727.5|3727|3732.5|3732|3734|3733.5|3725|3724.5|131947
1610033400000|2021-01-07 15:30:00|3733|3732.5|3748|3747.5|3748|3747.5|3733|3732.5|107861
1610033700000|2021-01-07 15:35:00|3748.5|3748|3758.5|3757.5|3760|3759|3748.5|3748|90276
1610034000000|2021-01-07 15:40:00|3758|3757|3759.5|3759|3760|3759.5|3752.5|3752|70082
1610034300000|2021-01-07 15:45:00|3760|3759.5|3766|3765.5|3766|3765.5|3758.5|3757.5|172233
1610034600000|2021-01-07 15:50:00|3766.5|3766|3769.5|3769|3770|3769.5|3761.5|3761|91168
1610034900000|2021-01-07 15:55:00|3769|3768.5|3768.5|3768|3773|3772.5|3767.5|3767|128005
1610035200000|2021-01-07 16:00:00|3769|3768.5|3766.5|3765.5|3772|3771.5|3763|3762.5|130815
1610035500000|2021-01-07 16:05:00|3767|3766|3757|3756|3769|3768.5|3755|3754.5|115343
1610035800000|2021-01-07 16:10:00|3757.5|3756.5|3767.5|3767|3771.5|3771|3754.5|3754|159877
1610036100000|2021-01-07 16:15:00|3768|3767.5|3768.5|3768|3771|3769.5|3764|3763.5|153001
1610036400000|2021-01-07 16:20:00|3769|3768.5|3764|3763.5|3772|3771|3764|3763|87468
1610036700000|2021-01-07 16:25:00|3764.5|3764|3765.5|3764.5|3771.5|3770.5|3763|3762.5|165676
1610092800000|2021-01-08 08:00:00|3778|3777|3785|3783|3789.5|3788|3768.5|3767|200407
1610093100000|2021-01-08 08:05:00|3785.5|3783.5|3767|3766|3787.5|3785.5|3763|3762|88156
1610093400000|2021-01-08 08:10:00|3767.5|3765.5|3775|3773|3781.5|3780.5|3767.5|3765.5|59815
1610093700000|2021-01-08 08:15:00|3775.5|3773.5|3773|3771.5|3780|3778.5|3766.5|3766|93310
1610094000000|2021-01-08 08:20:00|3772.5|3772|3773.5|3772.5|3780|3779.5|3768|3767.5|74121
1610094300000|2021-01-08 08:25:00|3773|3772|3770|3769|3776|3775.5|3767|3766.5|91050
1610094600000|2021-01-08 08:30:00|3769.5|3768.5|3763|3761.5|3771|3770|3757.5|3756.5|44618
1610094900000|2021-01-08 08:35:00|3762.5|3761|3773.5|3773|3773.5|3773|3762|3761|37590
1610095200000|2021-01-08 08:40:00|3774|3773.5|3774.5|3774|3776|3775.5|3766|3765|28730
1610095500000|2021-01-08 08:45:00|3774|3773.5|3764|3762.5|3774.5|3774|3763|3762|38699
1610095800000|2021-01-08 08:50:00|3763.5|3763|3756|3755.5|3764|3763.5|3751.5|3751|41259
1610096100000|2021-01-08 08:55:00|3756.5|3756|3753|3752|3759|3758|3750.5|3750|41039
1610096400000|2021-01-08 09:00:00|3753.5|3752.5|3741|3740|3753.5|3753|3737.5|3737|56707
1610096700000|2021-01-08 09:05:00|3741.5|3740.5|3738|3737.5|3746|3745|3735|3734|36332
1610097000000|2021-01-08 09:10:00|3738.5|3738|3737|3735.5|3741|3740|3733|3732.5|35656
1610097300000|2021-01-08 09:15:00|3736.5|3735|3738.5|3737|3743|3742|3734.5|3734|29935
1610097600000|2021-01-08 09:20:00|3738|3736.5|3734.5|3733|3739.5|3739|3730.5|3730|43279
1610097900000|2021-01-08 09:25:00|3734|3732.5|3725|3724|3734|3732.5|3723|3722|28376
1610098200000|2021-01-08 09:30:00|3726|3724.5|3722|3721.5|3729|3728.5|3718|3717|52249
1610098500000|2021-01-08 09:35:00|3722.5|3722|3724|3723.5|3724|3723.5|3718.5|3718|30975
1610098800000|2021-01-08 09:40:00|3724.5|3724|3725|3724|3725|3724.5|3720|3719|22651
1610099100000|2021-01-08 09:45:00|3724.5|3724.5|3720|3719.5|3730|3729|3719.5|3718.5|68337
1610099400000|2021-01-08 09:50:00|3720.5|3720|3724.5|3724|3725|3724|3720.5|3719.5|38989
1610099700000|2021-01-08 09:55:00|3725|3723.5|3721|3720|3727|3726|3718|3717.5|39978
1610100000000|2021-01-08 10:00:00|3721.5|3719.5|3728|3727|3729|3728|3719|3718.5|21436
1610100300000|2021-01-08 10:05:00|3727.5|3726.5|3722|3721|3728|3727|3720.5|3720|22353
1610100600000|2021-01-08 10:10:00|3721.5|3720.5|3726.5|3725.5|3727|3726.5|3720|3719.5|14720
1610100900000|2021-01-08 10:15:00|3727|3726|3724.5|3723.5|3729|3728.5|3723|3722.5|17004
1610101200000|2021-01-08 10:20:00|3724|3724|3726|3725|3731|3730|3721.5|3720.5|27937
1610101500000|2021-01-08 10:25:00|3726.5|3725.5|3725|3724.5|3726.5|3726|3722|3721|16554
1610101800000|2021-01-08 10:30:00|3725.5|3725|3724.5|3723.5|3728.5|3727.5|3722.5|3721.5|33117
1610102100000|2021-01-08 10:35:00|3725|3724|3726.5|3725.5|3727.5|3726.5|3721.5|3721|26133
1610102400000|2021-01-08 10:40:00|3726|3726|3719|3718|3727|3726|3718|3717.5|26058
1610102700000|2021-01-08 10:45:00|3719.5|3718.5|3721.5|3720.5|3723.5|3723|3717.5|3717|28529
1610103000000|2021-01-08 10:50:00|3721|3721|3720|3719.5|3722|3721.5|3717.5|3717|17477
1610103300000|2021-01-08 10:55:00|3720.5|3719|3723.5|3723|3725|3724|3719|3718|22349
1610103600000|2021-01-08 11:00:00|3723|3722.5|3723|3722.5|3723.5|3723|3720|3719|28767
1610103900000|2021-01-08 11:05:00|3723.5|3722|3730.5|3729|3731.5|3731|3723.5|3722|22394
1610104200000|2021-01-08 11:10:00|3730|3729.5|3737|3736|3737|3736|3728.5|3727.5|58689
1610104500000|2021-01-08 11:15:00|3736.5|3736.5|3732.5|3731.5|3737|3736.5|3731|3730|28539
1610104800000|2021-01-08 11:20:00|3732|3731|3735|3733.5|3738|3737|3732|3731|19180
1610105100000|2021-01-08 11:25:00|3735.5|3734|3739.5|3738.5|3739.5|3739|3733.5|3732.5|9133
1610105400000|2021-01-08 11:30:00|3740|3739|3738.5|3737.5|3742.5|3741.5|3738|3737.5|13969
1610105700000|2021-01-08 11:35:00|3738|3738|3744|3743|3744|3743.5|3736.5|3736|7612
1610106000000|2021-01-08 11:40:00|3743.5|3742.5|3740|3739|3744|3743|3740|3739|13257
1610106300000|2021-01-08 11:45:00|3740.5|3739.5|3739|3738.5|3742.5|3741.5|3737.5|3737|10199
1610106600000|2021-01-08 11:50:00|3739.5|3738|3740.5|3739.5|3742.5|3742|3737.5|3736.5|19540
1610106900000|2021-01-08 11:55:00|3740|3739|3743|3742|3743|3742.5|3737|3736.5|37540
1610107200000|2021-01-08 12:00:00|3742.5|3741.5|3741.5|3741|3742.5|3742|3739.5|3739|8358
1610107500000|2021-01-08 12:05:00|3741|3740.5|3741.5|3741|3742|3741|3736.5|3735.5|20706
1610107800000|2021-01-08 12:10:00|3742|3741.5|3740.5|3740|3743|3742.5|3737|3736.5|44498
1610108100000|2021-01-08 12:15:00|3741|3740.5|3744.5|3744|3745|3744.5|3740|3739|18167
1610108400000|2021-01-08 12:20:00|3745|3744.5|3741|3740|3745.5|3745|3738.5|3738|19419
1610108700000|2021-01-08 12:25:00|3741.5|3740.5|3741.5|3741|3742|3741.5|3739.5|3739|8767
1610109000000|2021-01-08 12:30:00|3742|3740.5|3743|3742|3744|3743|3739.5|3738.5|12351
1610109300000|2021-01-08 12:35:00|3743.5|3742.5|3741.5|3741|3746|3745.5|3740.5|3740|33333
1610109600000|2021-01-08 12:40:00|3742|3741.5|3741|3740|3743.5|3743|3740|3739|11987
1610109900000|2021-01-08 12:45:00|3740.5|3740.5|3737.5|3736.5|3741|3740.5|3737.5|3736|15813
1610110200000|2021-01-08 12:50:00|3737|3736|3737.5|3737|3738.5|3738|3734.5|3734|11376
1610110500000|2021-01-08 12:55:00|3737|3736.5|3737.5|3737|3739|3738.5|3734.5|3733.5|28781
1610110800000|2021-01-08 13:00:00|3737|3736.5|3740.5|3739.5|3741|3739.5|3736|3735|28219
1610111100000|2021-01-08 13:05:00|3740|3740|3737|3735.5|3741.5|3741|3735.5|3734.5|8067
1610111400000|2021-01-08 13:10:00|3736.5|3736|3742|3741|3742|3741.5|3736.5|3736|29230
1610111700000|2021-01-08 13:15:00|3742.5|3741.5|3741.5|3740|3743|3742.5|3741|3740|14245
1610112000000|2021-01-08 13:20:00|3741|3740.5|3742|3741|3742|3741.5|3740|3739|17801
1610112300000|2021-01-08 13:25:00|3742.5|3741.5|3742|3740.5|3744.5|3744|3741|3740.5|13474
1610112600000|2021-01-08 13:30:00|3741.5|3740|3741|3740|3744.5|3743.5|3738.5|3738|56074
1610112900000|2021-01-08 13:35:00|3740.5|3739.5|3746|3745.5|3747|3746.5|3740.5|3739.5|21138
1610113200000|2021-01-08 13:40:00|3746.5|3746|3749|3748.5|3749.5|3749|3745.5|3745|20552
1610113500000|2021-01-08 13:45:00|3748.5|3748|3742.5|3742|3748.5|3748|3742.5|3742|20831
1610113800000|2021-01-08 13:50:00|3743|3742.5|3737.5|3737|3745|3744.5|3737|3736|86313
1610114100000|2021-01-08 13:55:00|3738|3737.5|3740.5|3740|3745|3744.5|3737.5|3737|53692
1610114400000|2021-01-08 14:00:00|3741|3740.5|3741|3740|3745.5|3745|3740|3739|62414
1610114700000|2021-01-08 14:05:00|3740.5|3739.5|3747.5|3747|3749|3748|3740|3739.5|148586
1610115000000|2021-01-08 14:10:00|3747|3746.5|3747.5|3747|3749|3748.5|3745|3744.5|32937
1610115300000|2021-01-08 14:15:00|3748|3747.5|3746.5|3746|3751|3750|3745.5|3745|71317
1610115600000|2021-01-08 14:20:00|3746|3745.5|3743.5|3742.5|3747|3746.5|3743.5|3742.5|22777
1610115900000|2021-01-08 14:25:00|3743|3742|3745|3744.5|3747.5|3747|3743|3742|32809
1610116200000|2021-01-08 14:30:00|3745.5|3745|3741.5|3740.5|3752|3751.5|3740|3739|196821
1610116500000|2021-01-08 14:35:00|3742|3741|3733.5|3732.5|3747|3746|3733.5|3732.5|134938
1610116800000|2021-01-08 14:40:00|3733|3733|3745.5|3744.5|3746|3745|3725.5|3725|69075
1610117100000|2021-01-08 14:45:00|3745|3745|3737|3736.5|3745|3745|3730.5|3729.5|90489
1610117400000|2021-01-08 14:50:00|3737.5|3736|3730|3729|3737.5|3736.5|3725.5|3725|58978
1610117700000|2021-01-08 14:55:00|3729.5|3728.5|3733.5|3732|3735.5|3735|3726.5|3725.5|31747
1610118000000|2021-01-08 15:00:00|3734|3732.5|3735.5|3734.5|3737.5|3736.5|3731.5|3730.5|71715
1610118300000|2021-01-08 15:05:00|3736|3735|3733|3732|3739|3738.5|3729|3728|86124
1610118600000|2021-01-08 15:10:00|3733.5|3732.5|3733.5|3732.5|3740|3739|3733|3732.5|54191
1610118900000|2021-01-08 15:15:00|3733|3732|3731|3730.5|3735.5|3734.5|3729|3728.5|45475
1610119200000|2021-01-08 15:20:00|3730.5|3730|3730|3729|3735.5|3735|3728|3727.5|88399
1610119500000|2021-01-08 15:25:00|3729.5|3729.5|3722|3721|3734|3733|3721|3720.5|51060
1610119800000|2021-01-08 15:30:00|3721.5|3720.5|3726|3725|3731|3730|3721.5|3720.5|61944
1610120100000|2021-01-08 15:35:00|3725.5|3724.5|3730|3729|3731|3730|3723.5|3722.5|52187
1610120400000|2021-01-08 15:40:00|3729.5|3729.5|3729.5|3728.5|3733|3732.5|3727|3726.5|23531
1610120700000|2021-01-08 15:45:00|3729|3728|3735.5|3735|3738|3737|3727.5|3727|99940
1610121000000|2021-01-08 15:50:00|3736|3735.5|3733|3732|3739.5|3738.5|3731|3730|42009
1610121300000|2021-01-08 15:55:00|3733.5|3732.5|3733|3732.5|3737|3736|3731|3730|42464
1610121600000|2021-01-08 16:00:00|3733.5|3733|3729.5|3728.5|3736|3735|3727.5|3727|37865
1610121900000|2021-01-08 16:05:00|3729|3728|3729|3728|3733.5|3733|3727|3726.5|44617
1610122200000|2021-01-08 16:10:00|3728.5|3728.5|3733|3732.5|3734.5|3734|3727.5|3726.5|64848
1610122500000|2021-01-08 16:15:00|3732.5|3732|3738.5|3738|3739.5|3738.5|3732.5|3732|59167
1610122800000|2021-01-08 16:20:00|3739|3738.5|3740.5|3740|3744.5|3744|3739|3738.5|77093
1610123100000|2021-01-08 16:25:00|3741|3740.5|3735.5|3734.5|3741.5|3741|3733.5|3732.5|34710
1610352000000|2021-01-11 08:00:00|3722|3720|3700.5|3698.5|3725|3720.5|3696.5|3693|161944
1610352300000|2021-01-11 08:05:00|3700|3697.5|3711|3710|3720|3717.5|3699|3697.5|80584
1610352600000|2021-01-11 08:10:00|3711.5|3710.5|3717.5|3716.5|3723.5|3722.5|3710.5|3709.5|88685
1610352900000|2021-01-11 08:15:00|3718|3716|3710|3709|3720|3719|3707|3706.5|93418
1610353200000|2021-01-11 08:20:00|3709.5|3709.5|3702.5|3701|3717|3716.5|3702|3701|51464
1610353500000|2021-01-11 08:25:00|3702|3700.5|3695.5|3694.5|3702|3700.5|3694.5|3694|72016
1610353800000|2021-01-11 08:30:00|3696.5|3695|3692.5|3691.5|3697.5|3696.5|3690.5|3689.5|93326
1610354100000|2021-01-11 08:35:00|3692|3691|3700.5|3700|3700.5|3700|3690.5|3690|50852
1610354400000|2021-01-11 08:40:00|3701|3700.5|3704|3702.5|3706|3705.5|3700.5|3700|48803
1610354700000|2021-01-11 08:45:00|3703.5|3703|3704|3703|3706|3705.5|3702|3701|22859
1610355000000|2021-01-11 08:50:00|3703.5|3702.5|3702.5|3702|3706|3705.5|3699.5|3699|27302
1610355300000|2021-01-11 08:55:00|3702|3701.5|3710.5|3709.5|3711|3710|3700.5|3700|40115
1610355600000|2021-01-11 09:00:00|3711|3710.5|3712.5|3711|3713|3712|3708|3707|54192
1610355900000|2021-01-11 09:05:00|3712|3711.5|3708|3707|3713|3712.5|3707|3706.5|25528
1610356200000|2021-01-11 09:10:00|3707.5|3706.5|3701.5|3700.5|3708|3707|3700|3699|41241
1610356500000|2021-01-11 09:15:00|3701|3701|3698.5|3697.5|3702.5|3701.5|3698|3697.5|39291
1610356800000|2021-01-11 09:20:00|3699.5|3698|3702.5|3701.5|3705|3704.5|3697.5|3697|33680
1610357100000|2021-01-11 09:25:00|3703|3702|3699|3697.5|3703.5|3703|3696.5|3696|23291
1610357400000|2021-01-11 09:30:00|3699.5|3698|3697|3696|3700|3699.5|3695|3694.5|40390
1610357700000|2021-01-11 09:35:00|3697.5|3696.5|3691.5|3690.5|3699.5|3698.5|3690.5|3690|30871
1610358000000|2021-01-11 09:40:00|3691|3691|3694|3693|3697.5|3696.5|3691|3691|41205
1610358300000|2021-01-11 09:45:00|3693.5|3692.5|3694|3692.5|3696.5|3696|3691|3690.5|54529
1610358600000|2021-01-11 09:50:00|3694.5|3693|3693|3692|3696.5|3696|3692.5|3692|22033
1610358900000|2021-01-11 09:55:00|3692.5|3691.5|3694.5|3694|3697|3696.5|3692|3691.5|22501
1610359200000|2021-01-11 10:00:00|3694|3693.5|3693.5|3692.5|3696|3695|3692|3691.5|25542
1610359500000|2021-01-11 10:05:00|3694|3693|3698.5|3697.5|3699.5|3699|3692|3691.5|30726
1610359800000|2021-01-11 10:10:00|3698|3697|3699|3698|3700|3699.5|3697.5|3697|17236
1610360100000|2021-01-11 10:15:00|3699.5|3698.5|3698.5|3697.5|3699.5|3699|3695.5|3695|32926
1610360400000|2021-01-11 10:20:00|3698|3698|3702|3701|3703.5|3702.5|3697.5|3696.5|50684
1610360700000|2021-01-11 10:25:00|3701.5|3700.5|3702|3701|3702.5|3701.5|3700|3699|28827
1610361000000|2021-01-11 10:30:00|3701.5|3701.5|3700.5|3699.5|3704|3703.5|3698|3697.5|49898
1610361300000|2021-01-11 10:35:00|3700|3699|3698|3696.5|3700.5|3700|3697.5|3696.5|23296
1610361600000|2021-01-11 10:40:00|3698.5|3697|3691|3690|3699|3698|3689.5|3689|72724
1610361900000|2021-01-11 10:45:00|3691.5|3690.5|3691|3690|3695|3694|3689.5|3689|36589
1610362200000|2021-01-11 10:50:00|3691.5|3690.5|3689|3688|3692|3691|3687.5|3686.5|33471
1610362500000|2021-01-11 10:55:00|3689.5|3688.5|3687.5|3687|3690|3689|3685.5|3685|25409
1610362800000|2021-01-11 11:00:00|3687|3686.5|3688|3687|3691|3690.5|3686.5|3686|33277
1610363100000|2021-01-11 11:05:00|3688.5|3687.5|3683|3682|3688.5|3687.5|3680.5|3680|42031
1610363400000|2021-01-11 11:10:00|3682.5|3681.5|3681.5|3681|3685.5|3685|3681.5|3681|36915
1610363700000|2021-01-11 11:15:00|3681|3680.5|3684|3682.5|3684|3683.5|3679.5|3678.5|31042
1610364000000|2021-01-11 11:20:00|3683.5|3683|3685.5|3685|3687|3686.5|3683|3682|28744
1610364300000|2021-01-11 11:25:00|3685|3684.5|3686.5|3685.5|3687.5|3686.5|3683.5|3683|21412
1610364600000|2021-01-11 11:30:00|3686|3685|3690.5|3689.5|3692|3691.5|3685.5|3684.5|39444
1610364900000|2021-01-11 11:35:00|3691|3690|3695|3694|3695.5|3694.5|3689.5|3689|18107
1610365200000|2021-01-11 11:40:00|3694.5|3693.5|3691|3690|3695|3694|3688|3687.5|18383
1610365500000|2021-01-11 11:45:00|3690.5|3689.5|3687.5|3687|3692|3691.5|3685.5|3685|27683
1610365800000|2021-01-11 11:50:00|3688|3687.5|3689|3687.5|3690|3689|3686.5|3686|20124
1610366100000|2021-01-11 11:55:00|3688.5|3688|3693.5|3692|3693.5|3693|3687|3686.5|23755
1610366400000|2021-01-11 12:00:00|3693|3692.5|3699|3698.5|3703|3702|3693|3692.5|34178
1610366700000|2021-01-11 12:05:00|3698.5|3698|3695.5|3694.5|3699|3698|3695|3694|12384
1610367000000|2021-01-11 12:10:00|3696|3695|3696|3695|3697|3696.5|3694.5|3694|12579
1610367300000|2021-01-11 12:15:00|3695.5|3694.5|3696|3695.5|3696.5|3696|3694.5|3694|14262
1610367600000|2021-01-11 12:20:00|3695.5|3695|3693.5|3692.5|3697|3696.5|3693|3692|18501
1610367900000|2021-01-11 12:25:00|3693|3693|3697|3696.5|3697|3696.5|3690.5|3689.5|27935
1610368200000|2021-01-11 12:30:00|3697.5|3697|3694.5|3693.5|3698.5|3698|3694|3693|15390
1610368500000|2021-01-11 12:35:00|3694|3693|3692.5|3692|3696|3695.5|3690.5|3690|39870
1610368800000|2021-01-11 12:40:00|3692|3691.5|3695.5|3694.5|3696.5|3695.5|3691|3690.5|21075
1610369100000|2021-01-11 12:45:00|3695|3695|3692.5|3691.5|3696|3695|3691.5|3691|21231
1610369400000|2021-01-11 12:50:00|3692|3691|3691|3690.5|3693|3692.5|3690.5|3689.5|29381
1610369700000|2021-01-11 12:55:00|3691.5|3691|3686.5|3685.5|3692.5|3692|3684.5|3684|14033
1610370000000|2021-01-11 13:00:00|3687|3686|3681|3680|3687.5|3686.5|3680.5|3680|34761
1610370300000|2021-01-11 13:05:00|3680.5|3679.5|3685|3684|3686.5|3685.5|3680.5|3679.5|34290
1610370600000|2021-01-11 13:10:00|3684.5|3684.5|3690.5|3690|3691|3690|3684.5|3683.5|131322
1610370900000|2021-01-11 13:15:00|3690|3689.5|3682|3681|3690|3689.5|3681.5|3681|24445
1610371200000|2021-01-11 13:20:00|3682.5|3681.5|3681.5|3680.5|3683.5|3683|3680.5|3680|101927
1610371500000|2021-01-11 13:25:00|3682|3681|3681|3680|3683|3682.5|3680.5|3679.5|27356
1610371800000|2021-01-11 13:30:00|3680.5|3680.5|3678|3677.5|3681|3680.5|3676.5|3676|225276
1610372100000|2021-01-11 13:35:00|3677.5|3677|3675.5|3675|3679|3678|3674.5|3674|28470
1610372400000|2021-01-11 13:40:00|3675|3674.5|3674.5|3674|3677|3676.5|3673|3672.5|54318
1610372700000|2021-01-11 13:45:00|3674|3673.5|3668.5|3667.5|3676.5|3676|3668|3667|26486
1610373000000|2021-01-11 13:50:00|3668|3668|3663.5|3663|3668.5|3668|3661.5|3661|45220
1610373300000|2021-01-11 13:55:00|3664|3663.5|3668.5|3667.5|3672|3671.5|3664|3663|41261
1610373600000|2021-01-11 14:00:00|3669|3668|3667|3666.5|3672|3671|3665.5|3665|33359
1610373900000|2021-01-11 14:05:00|3667.5|3666|3666|3665.5|3672|3671.5|3665|3664.5|40307
1610374200000|2021-01-11 14:10:00|3666.5|3666|3660.5|3660|3667.5|3667|3660.5|3660|60454
1610374500000|2021-01-11 14:15:00|3661|3660.5|3652|3651.5|3661|3660.5|3652|3651.5|73857
1610374800000|2021-01-11 14:20:00|3651.5|3651|3653|3652.5|3655|3654|3649|3648.5|77913
1610375100000|2021-01-11 14:25:00|3652.5|3652|3653|3652.5|3657.5|3657|3649|3648.5|100114
1610375400000|2021-01-11 14:30:00|3653.5|3653|3681.5|3680.5|3683|3682.5|3650.5|3650|157297
1610375700000|2021-01-11 14:35:00|3681|3680|3678|3677|3685|3684.5|3668.5|3668|214223
1610376000000|2021-01-11 14:40:00|3677.5|3676.5|3677.5|3676.5|3685|3684|3673.5|3672.5|66089
1610376300000|2021-01-11 14:45:00|3678|3677|3678|3677|3683.5|3682.5|3673.5|3673|43703
1610376600000|2021-01-11 14:50:00|3677.5|3676.5|3689|3688.5|3689|3688.5|3674|3673|48705
1610376900000|2021-01-11 14:55:00|3689.5|3689|3694|3692.5|3699|3698.5|3689.5|3688.5|75847
1610377200000|2021-01-11 15:00:00|3693.5|3692|3691.5|3690.5|3697.5|3697|3689|3688|69492
1610377500000|2021-01-11 15:05:00|3692|3691|3687.5|3686.5|3693|3692.5|3687|3686.5|115137
1610377800000|2021-01-11 15:10:00|3688|3687|3683|3682|3690|3689.5|3682|3681.5|76779
1610378100000|2021-01-11 15:15:00|3682.5|3681.5|3691|3690.5|3692.5|3692|3680.5|3679.5|55880
1610378400000|2021-01-11 15:20:00|3691.5|3691|3691|3690.5|3695|3694.5|3688.5|3688|33529
1610378700000|2021-01-11 15:25:00|3690.5|3690|3688|3687|3692|3691.5|3686.5|3686|29003
1610379000000|2021-01-11 15:30:00|3687.5|3686.5|3685|3684|3689.5|3689|3684|3683.5|36125
1610379300000|2021-01-11 15:35:00|3685.5|3685|3678|3677.5|3685.5|3685|3678|3677.5|31361
1610379600000|2021-01-11 15:40:00|3678.5|3678|3684.5|3684|3688|3686.5|3678.5|3678|51844
1610379900000|2021-01-11 15:45:00|3684|3683.5|3684|3683|3686.5|3685.5|3681|3680.5|38533
1610380200000|2021-01-11 15:50:00|3683.5|3682.5|3681|3680|3684|3683.5|3679.5|3678.5|48997
1610380500000|2021-01-11 15:55:00|3680.5|3680.5|3685|3684|3686|3685.5|3679.5|3678.5|36713
1610380800000|2021-01-11 16:00:00|3685.5|3684.5|3679|3678.5|3687|3686|3678.5|3678|34095
1610381100000|2021-01-11 16:05:00|3679.5|3679|3681|3680.5|3681.5|3680.5|3676|3675.5|40112
1610381400000|2021-01-11 16:10:00|3681.5|3681|3679|3678|3682.5|3682|3676.5|3676|51363
1610381700000|2021-01-11 16:15:00|3679.5|3678.5|3688|3687.5|3688|3687.5|3678.5|3678|64005
1610382000000|2021-01-11 16:20:00|3688.5|3688|3696|3695|3697|3696.5|3687.5|3686.5|87827
1610382300000|2021-01-11 16:25:00|3695.5|3695.5|3699.5|3698.5|3701|3700|3693.5|3693|103444
1610438400000|2021-01-12 08:00:00|3729|3720.5|3750|3748|3751|3750|3728.5|3720.5|146649
1610438700000|2021-01-12 08:05:00|3749.5|3747.5|3738.5|3737|3757|3755.5|3734|3732|36073
1610439000000|2021-01-12 08:10:00|3739|3737.5|3724|3722.5|3741|3739.5|3723|3721.5|45248
1610439300000|2021-01-12 08:15:00|3723.5|3723|3709|3708|3727.5|3725.5|3708|3707|47628
1610439600000|2021-01-12 08:20:00|3709.5|3708.5|3709|3708|3717|3715.5|3707|3706|74040
1610439900000|2021-01-12 08:25:00|3709.5|3708.5|3702|3700.5|3710.5|3709.5|3701|3700.5|29330
1610440200000|2021-01-12 08:30:00|3701.5|3701|3709|3708|3709|3708|3701|3700.5|33655
1610440500000|2021-01-12 08:35:00|3709.5|3708.5|3703|3702|3713.5|3713|3702.5|3702|39750
1610440800000|2021-01-12 08:40:00|3703.5|3702.5|3712.5|3711.5|3713.5|3712.5|3702.5|3702|18904
1610441100000|2021-01-12 08:45:00|3712|3712|3711.5|3710.5|3712.5|3712|3707.5|3706.5|42465
1610441400000|2021-01-12 08:50:00|3711|3710|3709|3708|3712.5|3712|3705|3704.5|23812
1610441700000|2021-01-12 08:55:00|3709.5|3708.5|3722|3721|3725|3724|3709.5|3708.5|26860
1610442000000|2021-01-12 09:00:00|3722.5|3721.5|3716|3714.5|3724|3723|3713.5|3712.5|19028
1610442300000|2021-01-12 09:05:00|3716.5|3715|3717.5|3716.5|3718.5|3718|3714.5|3713.5|18144
1610442600000|2021-01-12 09:10:00|3718|3717|3720.5|3719.5|3724|3723|3716|3715.5|37272
1610442900000|2021-01-12 09:15:00|3721|3720|3714.5|3713.5|3721.5|3720.5|3713|3712|28024
1610443200000|2021-01-12 09:20:00|3715|3714|3721.5|3720.5|3725|3724.5|3715|3714|53245
1610443500000|2021-01-12 09:25:00|3722|3721|3711.5|3710.5|3723|3722|3710.5|3710|32031
1610443800000|2021-01-12 09:30:00|3711|3711|3716.5|3715.5|3718.5|3717.5|3711|3710|26741
1610444100000|2021-01-12 09:35:00|3716|3715|3712|3711|3716.5|3715.5|3711|3710|14872
1610444400000|2021-01-12 09:40:00|3712.5|3711.5|3711.5|3710|3713.5|3712.5|3707|3706.5|10919
1610444700000|2021-01-12 09:45:00|3711|3710.5|3717|3716|3718.5|3718|3711|3710.5|11164
1610445000000|2021-01-12 09:50:00|3717.5|3715.5|3713.5|3712.5|3718|3716.5|3713|3712|17371
1610445300000|2021-01-12 09:55:00|3714|3713|3709.5|3708.5|3714|3713.5|3709|3708|26489
1610445600000|2021-01-12 10:00:00|3710|3709|3715.5|3714.5|3715.5|3715|3708.5|3707.5|13955
1610445900000|2021-01-12 10:05:00|3715|3714|3719.5|3719|3719.5|3719|3712.5|3711.5|31748
1610446200000|2021-01-12 10:10:00|3720|3719.5|3723|3722|3724|3723.5|3718.5|3717.5|16859
1610446500000|2021-01-12 10:15:00|3722.5|3722.5|3723.5|3722.5|3724|3723|3719|3718|12861
1610446800000|2021-01-12 10:20:00|3723|3723|3731|3730|3732.5|3732|3723|3722.5|50912
1610447100000|2021-01-12 10:25:00|3730.5|3729.5|3734.5|3733.5|3737|3736.5|3728.5|3727.5|44692
1610447400000|2021-01-12 10:30:00|3734|3734|3730.5|3729.5|3735.5|3734.5|3730.5|3729.5|143980
1610447700000|2021-01-12 10:35:00|3731|3730|3732|3731.5|3732|3731.5|3726.5|3726|16324
1610448000000|2021-01-12 10:40:00|3731.5|3731|3732.5|3731.5|3734.5|3733.5|3731|3730|39891
1610448300000|2021-01-12 10:45:00|3732|3732|3736|3735|3736.5|3736|3731|3730|40929
1610448600000|2021-01-12 10:50:00|3735.5|3734.5|3733.5|3732.5|3736.5|3736|3732.5|3732|11760
1610448900000|2021-01-12 10:55:00|3734|3733|3736.5|3735.5|3738.5|3737.5|3733.5|3732.5|20838
1610449200000|2021-01-12 11:00:00|3737|3736|3733.5|3733|3739|3738.5|3732.5|3732|30330
1610449500000|2021-01-12 11:05:00|3734|3733.5|3732.5|3731.5|3735|3734|3731.5|3731|19478
1610449800000|2021-01-12 11:10:00|3733|3732|3729.5|3728.5|3733|3732.5|3727|3726|357269
1610450100000|2021-01-12 11:15:00|3729|3729|3732|3730.5|3735|3734.5|3729|3728.5|24564
1610450400000|2021-01-12 11:20:00|3732.5|3731|3736|3735|3736|3735|3730|3729.5|8517
1610450700000|2021-01-12 11:25:00|3736.5|3735.5|3736|3735|3739|3738|3735|3734.5|11964
1610451000000|2021-01-12 11:30:00|3736.5|3734.5|3739.5|3738.5|3742.5|3742|3736|3734.5|42004
1610451300000|2021-01-12 11:35:00|3740|3739|3739|3738.5|3742.5|3742|3738.5|3737.5|28802
1610451600000|2021-01-12 11:40:00|3738.5|3738|3736|3735|3738.5|3738|3733.5|3733|16105
1610451900000|2021-01-12 11:45:00|3735.5|3734.5|3732.5|3731.5|3735.5|3735|3732|3731|25290
1610452200000|2021-01-12 11:50:00|3732|3731|3730|3729|3733.5|3732.5|3729|3728.5|8765
1610452500000|2021-01-12 11:55:00|3729.5|3728.5|3729.5|3728.5|3732|3731.5|3728|3727|16033
1610452800000|2021-01-12 12:00:00|3730|3729|3733.5|3732.5|3734.5|3734|3729.5|3729|16255
1610453100000|2021-01-12 12:05:00|3734|3733.5|3735|3734|3736|3735.5|3733|3732|16063
1610453400000|2021-01-12 12:10:00|3734.5|3733.5|3729.5|3729|3734.5|3733.5|3729|3728|22658
1610453700000|2021-01-12 12:15:00|3729|3728.5|3729.5|3729|3733|3732|3728.5|3727.5|31473
1610454000000|2021-01-12 12:20:00|3730|3729.5|3734.5|3733.5|3736|3735.5|3729.5|3729|16630
1610454300000|2021-01-12 12:25:00|3734|3733|3732.5|3731.5|3734|3733.5|3731.5|3730.5|6823
1610454600000|2021-01-12 12:30:00|3733|3732|3728|3727|3733.5|3733|3728|3727|15173
1610454900000|2021-01-12 12:35:00|3728.5|3727.5|3728|3727|3730|3729.5|3727.5|3727|12857
1610455200000|2021-01-12 12:40:00|3728.5|3727.5|3729.5|3729|3730|3729.5|3727|3726|12166
1610455500000|2021-01-12 12:45:00|3729|3728.5|3735.5|3734.5|3738|3737.5|3728.5|3728|205176
1610455800000|2021-01-12 12:50:00|3736|3735|3730.5|3729.5|3736|3735|3730.5|3729.5|13229
1610456100000|2021-01-12 12:55:00|3730|3729|3725.5|3725|3730|3729.5|3725.5|3725|21353
1610456400000|2021-01-12 13:00:00|3725|3724.5|3727|3726.5|3728|3727.5|3723|3722|39038
1610456700000|2021-01-12 13:05:00|3726.5|3726|3729.5|3729|3731|3730.5|3725.5|3725|24280
1610457000000|2021-01-12 13:10:00|3729|3728.5|3726.5|3726|3731|3730|3726.5|3726|19390
1610457300000|2021-01-12 13:15:00|3726|3725.5|3732|3731.5|3732|3731.5|3725.5|3725|35062
1610457600000|2021-01-12 13:20:00|3732.5|3732|3731.5|3731|3733.5|3732.5|3728.5|3727.5|30627
1610457900000|2021-01-12 13:25:00|3731|3730.5|3733|3732.5|3733.5|3733|3729|3728.5|24426
1610458200000|2021-01-12 13:30:00|3733.5|3733|3737|3736|3738|3737|3733|3732|32917
1610458500000|2021-01-12 13:35:00|3736.5|3736.5|3731|3730|3738.5|3738|3730|3729|29218
1610458800000|2021-01-12 13:40:00|3730.5|3730.5|3725.5|3725|3731.5|3731|3725.5|3725|28587
1610459100000|2021-01-12 13:45:00|3725|3724.5|3730.5|3729.5|3730.5|3729.5|3721.5|3720.5|74763
1610459400000|2021-01-12 13:50:00|3730|3729|3728|3727.5|3731|3730.5|3728|3727.5|43420
1610459700000|2021-01-12 13:55:00|3728.5|3728|3722|3721|3728.5|3728|3721|3720.5|84976
1610460000000|2021-01-12 14:00:00|3721.5|3720.5|3720|3719.5|3722|3721.5|3718|3717|29056
1610460300000|2021-01-12 14:05:00|3720.5|3720|3713.5|3713|3722|3721|3711|3710.5|38109
1610460600000|2021-01-12 14:10:00|3713|3712.5|3717|3716|3718|3717|3713|3712.5|52166
1610460900000|2021-01-12 14:15:00|3716.5|3715.5|3719.5|3719|3720.5|3719.5|3715.5|3715|26178
1610461200000|2021-01-12 14:20:00|3719|3718.5|3721.5|3721|3722|3721|3718|3717.5|24434
1610461500000|2021-01-12 14:25:00|3722|3721.5|3714|3713.5|3722|3721.5|3712.5|3712|35396
1610461800000|2021-01-12 14:30:00|3714.5|3714|3712.5|3711.5|3720|3719.5|3711|3710|69954
1610462100000|2021-01-12 14:35:00|3712|3712|3702.5|3701.5|3712|3712|3702|3701|45106
1610462400000|2021-01-12 14:40:00|3702|3702|3710|3709|3717.5|3716.5|3699|3698.5|51665
1610462700000|2021-01-12 14:45:00|3710.5|3709.5|3705.5|3704.5|3713|3712|3702|3701.5|37458
1610463000000|2021-01-12 14:50:00|3705|3704|3702|3701.5|3705.5|3704.5|3695.5|3695|48113
1610463300000|2021-01-12 14:55:00|3702.5|3702|3708|3707.5|3709.5|3708.5|3700|3699.5|42832
1610463600000|2021-01-12 15:00:00|3707.5|3707|3712.5|3711.5|3713|3712.5|3703.5|3702.5|47926
1610463900000|2021-01-12 15:05:00|3712.5|3711|3716|3715|3717|3715.5|3710|3709|7140
1610464200000|2021-01-12 15:10:00|3716.5|3715.5|3720|3719|3723|3721.5|3714.5|3713|5638
1610464500000|2021-01-12 15:15:00|3720.5|3719.5|3719|3718|3722|3721|3717.5|3716.5|6073
1610464800000|2021-01-12 15:20:00|3719.5|3718.5|3722.5|3721|3725|3724|3718.5|3717.5|6017
1610465100000|2021-01-12 15:25:00|3723|3721.5|3721|3719.5|3724.5|3723.5|3720|3719|2815
1610465400000|2021-01-12 15:30:00|3716|3715.5|3723|3722.5|3723|3722.5|3716|3715.5|39878
1610465700000|2021-01-12 15:35:00|3723.5|3723|3727|3726.5|3728.5|3728|3721.5|3721|64026
1610466000000|2021-01-12 15:40:00|3727.5|3726|3728.5|3728|3731.5|3731|3726.5|3725.5|69330
1610466300000|2021-01-12 15:45:00|3729|3728.5|3729.5|3729|3732.5|3732|3727.5|3727|32023
1610466600000|2021-01-12 15:50:00|3730|3729.5|3735|3734.5|3735|3734.5|3726.5|3726|39770
1610466900000|2021-01-12 15:55:00|3735.5|3735|3735|3734.5|3736|3735.5|3730.5|3730|65579
1610467200000|2021-01-12 16:00:00|3734.5|3734|3728.5|3728|3735.5|3734.5|3726.5|3725.5|161311
1610467500000|2021-01-12 16:05:00|3729|3728.5|3727|3726.5|3732.5|3731.5|3725|3724|40175
1610467800000|2021-01-12 16:10:00|3727.5|3727|3723|3722.5|3728.5|3728|3721|3720|41767
1610468100000|2021-01-12 16:15:00|3722.5|3722|3720|3719.5|3724|3723.5|3719|3718.5|72634
1610468400000|2021-01-12 16:20:00|3719.5|3719|3715|3714.5|3721|3720.5|3714|3713.5|56699
1610468700000|2021-01-12 16:25:00|3714.5|3714|3704|3702.5|3715|3714.5|3701|3700|299532
1610524800000|2021-01-13 08:00:00|3737|3735.5|3745.5|3743.5|3752|3751.5|3732.5|3730|160875
1610525100000|2021-01-13 08:05:00|3745|3743|3754|3752.5|3755|3754|3735|3734|75419
1610525400000|2021-01-13 08:10:00|3753.5|3752|3754.5|3753|3759|3757.5|3749.5|3747.5|43915
1610525700000|2021-01-13 08:15:00|3755|3753.5|3762.5|3761.5|3765.5|3764.5|3755|3753.5|105804
1610526000000|2021-01-13 08:20:00|3762|3761|3763.5|3763|3764|3763|3757.5|3756.5|79711
1610526300000|2021-01-13 08:25:00|3763|3762.5|3749.5|3748.5|3763|3763|3749|3748.5|65575
1610526600000|2021-01-13 08:30:00|3750|3749|3752.5|3751.5|3758|3757|3748.5|3748|66273
1610526900000|2021-01-13 08:35:00|3752|3752|3764.5|3763.5|3765|3764.5|3752|3752|52762
1610527200000|2021-01-13 08:40:00|3765|3764|3763|3762|3767|3766|3758.5|3758|62934
1610527500000|2021-01-13 08:45:00|3762.5|3761.5|3778|3777.5|3783|3782.5|3761|3760|277277
1610527800000|2021-01-13 08:50:00|3778.5|3777|3778.5|3777|3781|3780|3772.5|3771.5|60228
1610528100000|2021-01-13 08:55:00|3778|3776.5|3774|3773.5|3780|3779|3773.5|3772.5|34504
1610528400000|2021-01-13 09:00:00|3774.5|3773|3774|3773|3776|3775.5|3767|3766.5|35260
1610528700000|2021-01-13 09:05:00|3773.5|3773.5|3772.5|3771.5|3774|3773.5|3771|3770|22599
1610529000000|2021-01-13 09:10:00|3773|3772|3779.5|3779|3782.5|3782|3773|3772|69176
1610529300000|2021-01-13 09:15:00|3780|3779.5|3787.5|3787|3792|3791|3778.5|3778|96214
1610529600000|2021-01-13 09:20:00|3787|3786.5|3785.5|3785|3789|3788.5|3785|3784|48947
1610529900000|2021-01-13 09:25:00|3786|3785.5|3772.5|3771.5|3787|3786.5|3771|3770.5|33348
1610530200000|2021-01-13 09:30:00|3773|3772|3773|3772.5|3776|3775.5|3769.5|3769|46864
1610530500000|2021-01-13 09:35:00|3773.5|3773|3767|3766|3773.5|3773|3766.5|3766|46476
1610530800000|2021-01-13 09:40:00|3766.5|3765.5|3764.5|3764|3767.5|3767|3760.5|3760|30782
1610531100000|2021-01-13 09:45:00|3765|3764.5|3762|3761.5|3767.5|3767|3761.5|3761|36436
1610531400000|2021-01-13 09:50:00|3761.5|3761|3770.5|3769.5|3771.5|3771|3760.5|3760|62655
1610531700000|2021-01-13 09:55:00|3770|3770|3768.5|3767.5|3779.5|3779|3767|3766.5|136265
1610532000000|2021-01-13 10:00:00|3768|3768|3770.5|3770|3772.5|3771.5|3765|3764.5|29524
1610532300000|2021-01-13 10:05:00|3771|3769.5|3769|3768|3773.5|3773|3765|3764.5|82836
1610532600000|2021-01-13 10:10:00|3769.5|3768.5|3755|3754.5|3771|3770.5|3754.5|3754|56554
1610532900000|2021-01-13 10:15:00|3755.5|3754|3746|3745|3758|3757.5|3745|3744.5|50250
1610533200000|2021-01-13 10:20:00|3745.5|3745.5|3743.5|3742.5|3746.5|3745.5|3742|3741|22985
1610533500000|2021-01-13 10:25:00|3743|3742|3738|3737|3746.5|3745.5|3736.5|3735.5|45572
1610533800000|2021-01-13 10:30:00|3737.5|3737.5|3724|3723|3740|3739|3723|3722|52864
1610534100000|2021-01-13 10:35:00|3723.5|3722.5|3720|3719|3726|3725|3718.5|3718|109832
1610534400000|2021-01-13 10:40:00|3719.5|3718.5|3722.5|3721.5|3726.5|3726|3719|3718.5|74243
1610534700000|2021-01-13 10:45:00|3722|3722|3732|3731|3732|3731.5|3721|3720|43628
1610535000000|2021-01-13 10:50:00|3731.5|3731.5|3736.5|3736|3742|3741.5|3731.5|3731|29788
1610535300000|2021-01-13 10:55:00|3737|3736.5|3732|3731.5|3739|3738|3732|3731|23107
1610535600000|2021-01-13 11:00:00|3731.5|3731|3727|3726|3736|3735.5|3726|3725|48166
1610535900000|2021-01-13 11:05:00|3726.5|3726.5|3731.5|3731|3733|3732|3726.5|3726|20352
1610536200000|2021-01-13 11:10:00|3732|3730.5|3732.5|3731.5|3733|3732|3729|3728|16777
1610536500000|2021-01-13 11:15:00|3733|3732|3735.5|3735|3736.5|3735.5|3733|3732|8719
1610536800000|2021-01-13 11:20:00|3735|3734.5|3735.5|3735|3736|3735.5|3730.5|3730|25912
1610537100000|2021-01-13 11:25:00|3735|3734.5|3732|3731.5|3735|3734.5|3730.5|3730|81710
1610537400000|2021-01-13 11:30:00|3731.5|3731|3736|3735.5|3738|3737.5|3729|3728.5|52732
1610537700000|2021-01-13 11:35:00|3735.5|3735|3739|3738|3739|3738.5|3733.5|3732.5|30231
1610538000000|2021-01-13 11:40:00|3738.5|3738.5|3742.5|3741.5|3744|3743.5|3738|3737.5|44185
1610538300000|2021-01-13 11:45:00|3743|3742|3739.5|3739|3743.5|3743|3737.5|3737|27047
1610538600000|2021-01-13 11:50:00|3740|3739.5|3738|3737|3743|3742.5|3738|3737|45858
1610538900000|2021-01-13 11:55:00|3737.5|3736.5|3738|3737|3740|3739.5|3736|3735|14488
1610539200000|2021-01-13 12:00:00|3737.5|3736.5|3739|3738.5|3740.5|3740|3735.5|3735|56990
1610539500000|2021-01-13 12:05:00|3738.5|3738|3740.5|3740|3741.5|3741|3738|3737|33894
1610539800000|2021-01-13 12:10:00|3740|3739.5|3739|3738.5|3742.5|3742|3738.5|3738|24592
1610540100000|2021-01-13 12:15:00|3738.5|3738|3744.5|3744|3744.5|3744|3738.5|3737.5|58496
1610540400000|2021-01-13 12:20:00|3745|3744.5|3747|3746.5|3748|3747.5|3745|3744|23162
1610540700000|2021-01-13 12:25:00|3746.5|3746|3748.5|3748|3749|3748.5|3745.5|3744.5|66875
1610541000000|2021-01-13 12:30:00|3749|3748.5|3745.5|3745|3750|3749.5|3744.5|3744|55200
1610541300000|2021-01-13 12:35:00|3746|3744.5|3746|3745.5|3750|3749.5|3744.5|3743.5|77173
1610541600000|2021-01-13 12:40:00|3746.5|3746|3748.5|3747.5|3749.5|3748.5|3746|3745.5|21222
1610541900000|2021-01-13 12:45:00|3749|3748|3751|3750.5|3751|3750.5|3747|3746.5|24002
1610542200000|2021-01-13 12:50:00|3751.5|3751|3749.5|3748.5|3752.5|3752|3748.5|3747.5|16668
1610542500000|2021-01-13 12:55:00|3749|3748|3750|3749|3751.5|3751|3746.5|3746|62158
1610542800000|2021-01-13 13:00:00|3749.5|3749.5|3745|3744|3751|3750.5|3744.5|3744|22492
1610543100000|2021-01-13 13:05:00|3744.5|3744.5|3751|3750.5|3751|3750.5|3743|3742|19763
1610543400000|2021-01-13 13:10:00|3751.5|3751|3746.5|3746|3752|3751|3743.5|3743|865556
1610543700000|2021-01-13 13:15:00|3747|3746.5|3752.5|3752|3752.5|3752|3746.5|3745.5|24752
1610544000000|2021-01-13 13:20:00|3752|3751.5|3757|3756.5|3758.5|3757.5|3751|3750.5|20644
1610544300000|2021-01-13 13:25:00|3757.5|3757|3761|3760|3761|3760.5|3756.5|3756|19140
1610544600000|2021-01-13 13:30:00|3761.5|3760.5|3760.5|3760|3764|3763|3759.5|3758.5|56245
1610544900000|2021-01-13 13:35:00|3760|3759.5|3757|3756.5|3760.5|3759.5|3756.5|3756|18125
1610545200000|2021-01-13 13:40:00|3757.5|3756|3760|3759|3762|3761.5|3753.5|3753|26980
1610545500000|2021-01-13 13:45:00|3760.5|3759.5|3763|3762.5|3764|3763.5|3756.5|3756|28981
1610545800000|2021-01-13 13:50:00|3763.5|3763|3764|3763.5|3766|3765|3762|3761.5|26252
1610546100000|2021-01-13 13:55:00|3764.5|3764|3763|3762.5|3765.5|3765|3761|3760.5|25257
1610546400000|2021-01-13 14:00:00|3762.5|3762|3763|3762.5|3763.5|3763|3760|3759.5|98202
1610546700000|2021-01-13 14:05:00|3763.5|3763|3759|3758.5|3768.5|3768|3757.5|3756.5|55660
1610547000000|2021-01-13 14:10:00|3759.5|3759|3759|3758|3763|3762.5|3757|3756.5|57190
1610547300000|2021-01-13 14:15:00|3758.5|3758.5|3751.5|3751|3759|3758.5|3750.5|3750|91300
1610547600000|2021-01-13 14:20:00|3751|3750.5|3755|3754|3758.5|3757.5|3749|3748|54026
1610547900000|2021-01-13 14:25:00|3755.5|3754.5|3762|3761.5|3762|3761.5|3755|3754.5|73855
1610548200000|2021-01-13 14:30:00|3762.5|3762|3740.5|3739|3762.5|3762|3737.5|3737|136355
1610548500000|2021-01-13 14:35:00|3741|3739.5|3744|3743|3744|3743|3734.5|3734|64844
1610548800000|2021-01-13 14:40:00|3743.5|3743.5|3735.5|3735|3748|3747|3734|3733|85556
1610549100000|2021-01-13 14:45:00|3735|3734.5|3735.5|3735|3737|3736.5|3731|3730.5|45007
1610549400000|2021-01-13 14:50:00|3736|3735.5|3741.5|3741|3742|3741|3736|3735.5|82985
1610549700000|2021-01-13 14:55:00|3741|3740.5|3741.5|3741|3743|3742.5|3738|3737|75873
1610550000000|2021-01-13 15:00:00|3741|3740.5|3735.5|3735|3743.5|3743|3735|3734.5|119356
1610550300000|2021-01-13 15:05:00|3735|3734.5|3748|3747.5|3748.5|3747.5|3731.5|3731|48412
1610550600000|2021-01-13 15:10:00|3747.5|3747|3748.5|3748|3752|3751.5|3746.5|3746|51146
1610550900000|2021-01-13 15:15:00|3748|3747.5|3752|3751.5|3755|3754|3746.5|3745.5|113333
1610551200000|2021-01-13 15:20:00|3752.5|3752|3753|3752|3755.5|3755|3748.5|3748|102804
1610551500000|2021-01-13 15:25:00|3752.5|3751.5|3751|3750|3754|3753.5|3748.5|3748|79225
1610551800000|2021-01-13 15:30:00|3750.5|3750.5|3743.5|3743|3751|3750.5|3743.5|3742.5|52807
1610552100000|2021-01-13 15:35:00|3744|3743.5|3746.5|3746|3750|3749|3743|3742.5|25466
1610552400000|2021-01-13 15:40:00|3747|3746.5|3742.5|3741.5|3748|3747.5|3741.5|3741|39780
1610552700000|2021-01-13 15:45:00|3743|3742|3738.5|3737.5|3744.5|3743.5|3736.5|3735.5|25772
1610553000000|2021-01-13 15:50:00|3738|3738|3748.5|3748|3749|3748.5|3738|3737|32727
1610553300000|2021-01-13 15:55:00|3748|3747.5|3749.5|3749|3752|3751.5|3746|3745|50281
1610553600000|2021-01-13 16:00:00|3749|3748.5|3745|3744.5|3749|3748.5|3742|3741|59249
1610553900000|2021-01-13 16:05:00|3745.5|3745|3750|3749.5|3750.5|3750|3745|3744.5|58881
1610554200000|2021-01-13 16:10:00|3749.5|3749|3744.5|3744|3751.5|3751|3744.5|3743.5|70617
1610554500000|2021-01-13 16:15:00|3745|3744.5|3741.5|3741|3747|3746|3736.5|3736|35948
1610554800000|2021-01-13 16:20:00|3741|3740.5|3747.5|3747|3749.5|3748.5|3740.5|3739.5|40771
1610555100000|2021-01-13 16:25:00|3747|3746.5|3744|3742.5|3750.5|3749.5|3742|3741|256970
1610611200000|2021-01-14 08:00:00|3740|3729.5|3748|3746.5|3750|3748.5|3724|3723|119859
1610611500000|2021-01-14 08:05:00|3748.5|3747|3752|3750.5|3755|3753.5|3743|3740.5|44714
1610611800000|2021-01-14 08:10:00|3752.5|3750|3753|3752|3757.5|3756.5|3748|3746.5|33670
1610612100000|2021-01-14 08:15:00|3753.5|3752.5|3758.5|3757.5|3761|3760.5|3748.5|3748|44263
1610612400000|2021-01-14 08:20:00|3759|3757|3759.5|3758.5|3762.5|3762|3756.5|3755.5|42881
1610612700000|2021-01-14 08:25:00|3760|3759|3758|3757.5|3766|3765.5|3757.5|3757|35915
1610613000000|2021-01-14 08:30:00|3757.5|3757|3748.5|3747.5|3757.5|3757|3747|3746.5|41598
1610613300000|2021-01-14 08:35:00|3749|3748|3743.5|3742|3752.5|3751.5|3743|3742|20016
1610613600000|2021-01-14 08:40:00|3743|3742.5|3746|3745|3749|3748.5|3741|3740|30646
1610613900000|2021-01-14 08:45:00|3745.5|3745.5|3747.5|3746.5|3751|3750.5|3743|3742|20603
1610614200000|2021-01-14 08:50:00|3748|3746|3750|3749|3752.5|3751.5|3747|3746|30883
1610614500000|2021-01-14 08:55:00|3749.5|3748.5|3756.5|3755.5|3758.5|3757.5|3748|3747|51668
1610614800000|2021-01-14 09:00:00|3757|3756|3760|3759|3760|3759.5|3754.5|3753.5|70137
1610615100000|2021-01-14 09:05:00|3759.5|3759.5|3756.5|3756|3762|3761|3755.5|3755|38497
1610615400000|2021-01-14 09:10:00|3757|3756.5|3758.5|3757.5|3762.5|3762|3755|3754|24931
1610615700000|2021-01-14 09:15:00|3758|3757|3761|3760.5|3768|3767.5|3757.5|3757|36228
1610616000000|2021-01-14 09:20:00|3761.5|3760|3765.5|3765|3766.5|3766|3760.5|3760|23258
1610616300000|2021-01-14 09:25:00|3766|3765.5|3771|3769.5|3772|3771.5|3766|3765|22675
1610616600000|2021-01-14 09:30:00|3770.5|3770|3771|3770.5|3772|3771|3765|3764.5|32302
1610616900000|2021-01-14 09:35:00|3770.5|3770|3774.5|3773.5|3775.5|3775|3770.5|3770|36298
1610617200000|2021-01-14 09:40:00|3774|3774|3776|3775.5|3780|3779.5|3774|3773.5|53565
1610617500000|2021-01-14 09:45:00|3775.5|3775|3779.5|3778.5|3783.5|3783|3774|3773.5|496875
1610617800000|2021-01-14 09:50:00|3780|3779|3778|3777.5|3781.5|3780.5|3775.5|3775|34801
1610618100000|2021-01-14 09:55:00|3778.5|3778|3775|3774|3779.5|3778.5|3773.5|3773|15314
1610618400000|2021-01-14 10:00:00|3774|3773.5|3775|3774.5|3775.5|3775|3771.5|3770.5|13213
1610618700000|2021-01-14 10:05:00|3775.5|3775|3778.5|3778|3779.5|3778.5|3774.5|3774|33064
1610619000000|2021-01-14 10:10:00|3778|3777.5|3780.5|3779.5|3782|3781.5|3777.5|3777|43834
1610619300000|2021-01-14 10:15:00|3781|3780|3780|3778.5|3783|3782.5|3779|3778|29421
1610619600000|2021-01-14 10:20:00|3779.5|3779|3777.5|3776.5|3780|3779.5|3777|3776|15764
1610619900000|2021-01-14 10:25:00|3777|3776|3775.5|3774.5|3779|3778.5|3770.5|3770|29754
1610620200000|2021-01-14 10:30:00|3775|3774|3777|3775.5|3778|3777|3774|3773|14947
1610620500000|2021-01-14 10:35:00|3776.5|3776|3768.5|3767.5|3777.5|3776.5|3767|3766.5|26299
1610620800000|2021-01-14 10:40:00|3769|3768|3768.5|3767.5|3771|3770.5|3766|3765.5|654478
1610621100000|2021-01-14 10:45:00|3768|3768|3771|3770|3772.5|3771.5|3767|3766.5|31060
1610621400000|2021-01-14 10:50:00|3770.5|3769.5|3768|3767|3771.5|3771|3763|3762|22485
1610621700000|2021-01-14 10:55:00|3767.5|3766.5|3765.5|3764|3767.5|3766.5|3764|3763|16681
1610622000000|2021-01-14 11:00:00|3765|3764.5|3765.5|3764.5|3767|3766|3763.5|3763|20424
1610622300000|2021-01-14 11:05:00|3765|3764|3762|3761|3765.5|3765|3760|3759|25092
1610622600000|2021-01-14 11:10:00|3761.5|3761.5|3754.5|3754|3762|3761.5|3750|3749.5|204084
1610622900000|2021-01-14 11:15:00|3755|3754.5|3754|3753.5|3757.5|3756.5|3753.5|3753|13496
1610623200000|2021-01-14 11:20:00|3754.5|3754|3757.5|3756|3759.5|3758.5|3754|3753.5|21744
1610623500000|2021-01-14 11:25:00|3757|3756.5|3751|3750|3757.5|3756.5|3748.5|3748|29013
1610623800000|2021-01-14 11:30:00|3750.5|3749.5|3751.5|3750.5|3753|3752.5|3749|3748|12382
1610624100000|2021-01-14 11:35:00|3750.5|3750|3749|3748|3753.5|3752.5|3748|3747.5|34676
1610624400000|2021-01-14 11:40:00|3749.5|3748.5|3759.5|3759|3760|3759.5|3749.5|3748.5|38664
1610624700000|2021-01-14 11:45:00|3760|3759.5|3759.5|3759|3762.5|3761.5|3756|3755|26757
1610625000000|2021-01-14 11:50:00|3760|3759.5|3761.5|3760.5|3762.5|3761.5|3758|3757.5|14921
1610625300000|2021-01-14 11:55:00|3762|3761|3763.5|3762.5|3764.5|3763.5|3759|3758.5|19718
1610625600000|2021-01-14 12:00:00|3764|3763|3762|3761|3765|3764.5|3760.5|3760|14204
1610625900000|2021-01-14 12:05:00|3761.5|3760.5|3764|3763|3764.5|3763.5|3760.5|3760|14257
1610626200000|2021-01-14 12:10:00|3764.5|3763.5|3766.5|3765.5|3768|3766.5|3763.5|3763|9496
1610626500000|2021-01-14 12:15:00|3766|3765|3771|3769.5|3771|3770.5|3766|3765|12947
1610626800000|2021-01-14 12:20:00|3770.5|3770|3769.5|3768.5|3771.5|3770.5|3768|3767.5|196531
1610627100000|2021-01-14 12:25:00|3769|3769|3770|3769|3771|3770.5|3767.5|3766.5|7163
1610627400000|2021-01-14 12:30:00|3769.5|3768.5|3768.5|3768|3771|3770|3768|3767.5|8888
1610627700000|2021-01-14 12:35:00|3769|3767.5|3765.5|3765|3771|3770|3765.5|3765|8159
1610628000000|2021-01-14 12:40:00|3766|3764.5|3765|3764.5|3767|3766|3763|3762.5|9063
1610628300000|2021-01-14 12:45:00|3765.5|3764|3764.5|3764|3766|3765.5|3760.5|3760|14592
1610628600000|2021-01-14 12:50:00|3765|3763.5|3761.5|3761|3765|3764.5|3761.5|3760.5|9411
1610628900000|2021-01-14 12:55:00|3761|3760.5|3764.5|3763.5|3764.5|3764|3761|3760.5|10415
1610629200000|2021-01-14 13:00:00|3764|3763|3761.5|3760.5|3764|3763|3759.5|3758.5|13596
1610629500000|2021-01-14 13:05:00|3762|3761|3763.5|3763|3764.5|3763.5|3759.5|3759|18140
1610629800000|2021-01-14 13:10:00|3763|3762.5|3762.5|3761.5|3764|3763.5|3761.5|3761|16893
1610630100000|2021-01-14 13:15:00|3762|3761|3762.5|3761.5|3762.5|3762|3758.5|3757.5|12657
1610630400000|2021-01-14 13:20:00|3762|3762|3756.5|3756|3763|3762.5|3756.5|3756|25706
1610630700000|2021-01-14 13:25:00|3757|3756.5|3754.5|3753.5|3758.5|3758|3752.5|3752|15532
1610631000000|2021-01-14 13:30:00|3754|3753|3754.5|3754|3761|3760|3753.5|3753|20212
1610631300000|2021-01-14 13:35:00|3755|3754.5|3752.5|3752|3758|3757|3752.5|3752|13671
1610631600000|2021-01-14 13:40:00|3753|3751.5|3749|3748|3753|3752|3747.5|3747|42275
1610631900000|2021-01-14 13:45:00|3749.5|3748.5|3752.5|3751.5|3753|3752|3749|3748|8769
1610632200000|2021-01-14 13:50:00|3752|3751|3752|3751|3752.5|3751.5|3749.5|3749|13995
1610632500000|2021-01-14 13:55:00|3751.5|3750.5|3750.5|3750|3751.5|3750.5|3747|3746.5|14197
1610632800000|2021-01-14 14:00:00|3751|3750.5|3749.5|3748.5|3753.5|3753|3747.5|3747|35494
1610633100000|2021-01-14 14:05:00|3749|3748|3748|3747.5|3749.5|3749|3742.5|3742|41939
1610633400000|2021-01-14 14:10:00|3747.5|3747|3755|3754|3755|3754.5|3747.5|3747|20223
1610633700000|2021-01-14 14:15:00|3755.5|3754.5|3756|3755|3759|3758|3753|3752.5|23586
1610634000000|2021-01-14 14:20:00|3755.5|3754.5|3754.5|3754|3757|3756|3751|3750.5|33483
1610634300000|2021-01-14 14:25:00|3755|3754.5|3755.5|3755|3756.5|3755.5|3752.5|3752|31179
1610634600000|2021-01-14 14:30:00|3756|3755.5|3755.5|3755|3762|3761.5|3753.5|3752.5|51073
1610634900000|2021-01-14 14:35:00|3756|3754.5|3767.5|3767|3768|3767|3754|3753.5|42454
1610635200000|2021-01-14 14:40:00|3767|3766.5|3756.5|3756|3767.5|3767|3756.5|3756|34620
1610635500000|2021-01-14 14:45:00|3757|3756.5|3765|3764|3765|3764.5|3753.5|3753|54842
1610635800000|2021-01-14 14:50:00|3764.5|3764.5|3768.5|3767.5|3770|3769.5|3762.5|3762|346463
1610636100000|2021-01-14 14:55:00|3768|3768|3779|3778.5|3780|3779.5|3768|3767.5|74236
1610636400000|2021-01-14 15:00:00|3778.5|3778|3781.5|3780.5|3784|3783.5|3774|3773.5|57218
1610636700000|2021-01-14 15:05:00|3781|3780|3783|3782.5|3785|3784.5|3780.5|3779.5|418393
1610637000000|2021-01-14 15:10:00|3783.5|3783|3786|3785.5|3788|3787.5|3780|3779.5|51760
1610637300000|2021-01-14 15:15:00|3786.5|3786|3783|3782.5|3789|3788.5|3782.5|3782|53678
1610637600000|2021-01-14 15:20:00|3783.5|3782|3780|3779.5|3786|3785|3777|3776.5|52781
1610637900000|2021-01-14 15:25:00|3779.5|3779|3774.5|3773.5|3784.5|3783.5|3774.5|3773.5|51217
1610638200000|2021-01-14 15:30:00|3775|3774|3781|3780.5|3781.5|3781|3774.5|3773.5|55689
1610638500000|2021-01-14 15:35:00|3781.5|3781|3773|3772|3783|3782.5|3772.5|3772|59261
1610638800000|2021-01-14 15:40:00|3773.5|3772.5|3771|3770.5|3777.5|3777|3770.5|3770|1044361
1610639100000|2021-01-14 15:45:00|3770.5|3770|3766|3765.5|3770.5|3770|3763.5|3762.5|47274
1610639400000|2021-01-14 15:50:00|3766.5|3765|3761.5|3761|3766.5|3766|3759|3758.5|50687
1610639700000|2021-01-14 15:55:00|3762|3761.5|3766|3765.5|3766|3765.5|3759.5|3758.5|59596
1610640000000|2021-01-14 16:00:00|3766.5|3766|3768.5|3768|3773|3772|3766.5|3766|60943
1610640300000|2021-01-14 16:05:00|3769|3768.5|3774.5|3774|3774.5|3774|3768.5|3768|35213
1610640600000|2021-01-14 16:10:00|3774|3773.5|3782|3781.5|3782|3781.5|3773|3772|74993
1610640900000|2021-01-14 16:15:00|3781.5|3781|3779|3778.5|3782.5|3782|3778|3777.5|90003
1610641200000|2021-01-14 16:20:00|3779.5|3779|3779.5|3779|3783|3782.5|3778.5|3777.5|114415
1610641500000|2021-01-14 16:25:00|3779|3778.5|3781.5|3780|3785|3784.5|3775.5|3775|96153
1610697600000|2021-01-15 08:00:00|3765|3764|3771.5|3770|3788|3786|3764|3760|170027
1610697900000|2021-01-15 08:05:00|3771|3770.5|3775.5|3774|3788|3786|3771|3770.5|105871
1610698200000|2021-01-15 08:10:00|3775|3773.5|3756|3754.5|3777|3775|3752|3751|41586
1610698500000|2021-01-15 08:15:00|3755.5|3755|3769.5|3769|3771.5|3771|3751.5|3751|99523
1610698800000|2021-01-15 08:20:00|3770|3771.5|3766|3765.5|3777|3776|3765.5|3765|78291
1610699100000|2021-01-15 08:25:00|3765.5|3765|3764.5|3764|3769|3768.5|3761.5|3761|37426
1610699400000|2021-01-15 08:30:00|3765|3764.5|3769.5|3768.5|3769.5|3769|3762.5|3762|30701
1610699700000|2021-01-15 08:35:00|3770|3769|3769|3767.5|3776|3775.5|3767|3766.5|525451
1610700000000|2021-01-15 08:40:00|3768.5|3767|3769.5|3768.5|3774|3773|3767|3766.5|31506
1610700300000|2021-01-15 08:45:00|3769|3768|3763|3762|3769.5|3768.5|3758|3757|55433
1610700600000|2021-01-15 08:50:00|3762.5|3761.5|3763.5|3762.5|3767.5|3766.5|3758.5|3758|31144
1610700900000|2021-01-15 08:55:00|3763|3763|3767|3765.5|3770|3769|3763|3762.5|18534
1610701200000|2021-01-15 09:00:00|3766.5|3766|3774.5|3773.5|3775.5|3775|3764.5|3763.5|26153
1610701500000|2021-01-15 09:05:00|3775|3774|3770|3768.5|3775|3774|3766.5|3766|27559
1610701800000|2021-01-15 09:10:00|3769|3769|3768.5|3768|3770.5|3770|3765.5|3765|12253
1610702100000|2021-01-15 09:15:00|3768|3767.5|3769|3768|3772|3771|3767.5|3766.5|18595
1610702400000|2021-01-15 09:20:00|3768.5|3768.5|3766|3765.5|3768.5|3768.5|3764.5|3764|23637
1610702700000|2021-01-15 09:25:00|3765.5|3765|3757|3756.5|3766|3765.5|3757|3756.5|27789
1610703000000|2021-01-15 09:30:00|3756.5|3756|3759.5|3759|3759.5|3759|3754|3753.5|22762
1610703300000|2021-01-15 09:35:00|3760|3759.5|3765|3764.5|3767|3766|3759.5|3759|16204
1610703600000|2021-01-15 09:40:00|3764.5|3764|3764.5|3763.5|3766|3765|3762|3761|27177
1610703900000|2021-01-15 09:45:00|3765|3764|3757.5|3757|3765.5|3764.5|3757.5|3756.5|20756
1610704200000|2021-01-15 09:50:00|3757|3756.5|3761|3760|3764.5|3764|3755|3754.5|535604
1610704500000|2021-01-15 09:55:00|3760.5|3760.5|3764|3763.5|3765|3764|3760|3759.5|15317
1610704800000|2021-01-15 10:00:00|3763.5|3763|3766|3765.5|3767|3766.5|3763.5|3763|648898
1610705100000|2021-01-15 10:05:00|3766.5|3765|3763.5|3763|3768|3767.5|3762.5|3762|14597
1610705400000|2021-01-15 10:10:00|3763|3762.5|3762.5|3762|3766.5|3765.5|3759|3758|19610
1610705700000|2021-01-15 10:15:00|3762|3761.5|3750.5|3750|3762.5|3762|3750|3749.5|34092
1610706000000|2021-01-15 10:20:00|3750|3749.5|3748.5|3748|3752.5|3752|3745.5|3745|54115
1610706300000|2021-01-15 10:25:00|3748|3747.5|3753|3752.5|3754.5|3753.5|3748|3747.5|41734
1610706600000|2021-01-15 10:30:00|3753.5|3753|3759|3758.5|3760|3759.5|3753|3752.5|40131
1610706900000|2021-01-15 10:35:00|3759.5|3759|3752|3751|3763|3762.5|3751.5|3750.5|29285
1610707200000|2021-01-15 10:40:00|3751.5|3750.5|3752|3751.5|3754.5|3754|3750.5|3750|19092
1610707500000|2021-01-15 10:45:00|3752.5|3751|3746|3745.5|3754|3753.5|3744.5|3743.5|58161
1610707800000|2021-01-15 10:50:00|3745.5|3745|3750|3749|3753|3752|3739.5|3739|514212
1610708100000|2021-01-15 10:55:00|3749.5|3748.5|3745.5|3745|3750.5|3749.5|3743|3742|451859
1610708400000|2021-01-15 11:00:00|3746|3745.5|3748|3747|3751.5|3751|3745.5|3744.5|41389
1610708700000|2021-01-15 11:05:00|3747.5|3746.5|3740.5|3739.5|3747.5|3746.5|3737.5|3736.5|40111
1610709000000|2021-01-15 11:10:00|3741|3740|3744|3743.5|3746|3745.5|3738.5|3738|28895
1610709300000|2021-01-15 11:15:00|3744.5|3744|3740|3739.5|3745|3744.5|3735.5|3735|38104
1610709600000|2021-01-15 11:20:00|3739.5|3739|3735|3734|3742.5|3742|3734.5|3734|40537
1610709900000|2021-01-15 11:25:00|3735.5|3734.5|3739|3738.5|3742|3741|3734.5|3734|23886
1610710200000|2021-01-15 11:30:00|3738.5|3738|3744|3743|3744|3743|3738|3737|25655
1610710500000|2021-01-15 11:35:00|3743.5|3742.5|3741.5|3740.5|3747.5|3746.5|3740|3739|39154
1610710800000|2021-01-15 11:40:00|3741|3740|3741|3740.5|3744|3743.5|3739|3738.5|19782
1610711100000|2021-01-15 11:45:00|3740.5|3740|3739.5|3738.5|3743|3742|3738|3737.5|16886
1610711400000|2021-01-15 11:50:00|3740.5|3739|3746|3745|3746|3745.5|3738.5|3738|47642
1610711700000|2021-01-15 11:55:00|3746.5|3745.5|3742|3741.5|3748|3747.5|3740|3739|31440
1610712000000|2021-01-15 12:00:00|3741.5|3741|3741.5|3740.5|3746.5|3745.5|3739.5|3738.5|35813
1610712300000|2021-01-15 12:05:00|3741|3740|3734|3733|3742|3741.5|3732.5|3732|72699
1610712600000|2021-01-15 12:10:00|3733.5|3732.5|3730|3729.5|3734|3733.5|3728|3727|96397
1610712900000|2021-01-15 12:15:00|3729.5|3729|3730|3729.5|3734|3733.5|3726|3725.5|25094
1610713200000|2021-01-15 12:20:00|3730.5|3730|3736|3735|3738|3736.5|3730|3729|18065
1610713500000|2021-01-15 12:25:00|3735.5|3734.5|3741|3740|3742|3741|3732|3731|50218
1610713800000|2021-01-15 12:30:00|3740.5|3739.5|3749|3748.5|3750|3749.5|3739|3738|160650
1610714100000|2021-01-15 12:35:00|3748.5|3748|3748.5|3747.5|3750|3749.5|3747.5|3746.5|34326
1610714400000|2021-01-15 12:40:00|3748|3747|3739.5|3739|3748.5|3748|3739.5|3738.5|121399
1610714700000|2021-01-15 12:45:00|3740|3738.5|3737|3736.5|3744.5|3743.5|3735.5|3734.5|12203
1610715000000|2021-01-15 12:50:00|3737.5|3737|3735|3734.5|3739|3738.5|3733.5|3733|23341
1610715300000|2021-01-15 12:55:00|3734.5|3734|3732|3731|3736.5|3736|3732|3731|11918
1610715600000|2021-01-15 13:00:00|3732.5|3731.5|3743.5|3743|3743.5|3743|3732|3731|21676
1610715900000|2021-01-15 13:05:00|3744|3742.5|3746.5|3745.5|3748|3747|3742.5|3742|29109
1610716200000|2021-01-15 13:10:00|3747|3745|3742.5|3742|3747|3746.5|3742.5|3741.5|15864
1610716500000|2021-01-15 13:15:00|3742|3741.5|3743.5|3742.5|3749|3748|3742|3741|18500
1610716800000|2021-01-15 13:20:00|3744|3743|3743|3742|3747.5|3747|3742.5|3741.5|14104
1610717100000|2021-01-15 13:25:00|3742.5|3742.5|3740.5|3739.5|3744.5|3743.5|3739.5|3738.5|14163
1610717400000|2021-01-15 13:30:00|3739.5|3739|3734.5|3733.5|3742|3741.5|3733|3732.5|213942
1610717700000|2021-01-15 13:35:00|3734|3734|3738|3737.5|3739|3738.5|3734|3733|25666
1610718000000|2021-01-15 13:40:00|3738.5|3738|3739.5|3739|3741|3740|3738|3737|6591
1610718300000|2021-01-15 13:45:00|3740|3739.5|3736.5|3735.5|3740|3739.5|3734|3733.5|10773
1610718600000|2021-01-15 13:50:00|3737|3736|3730.5|3730|3739.5|3738.5|3729.5|3729|30662
1610718900000|2021-01-15 13:55:00|3730|3729.5|3732.5|3732|3734.5|3733.5|3729|3728.5|27891
1610719200000|2021-01-15 14:00:00|3733|3732.5|3729.5|3728.5|3734|3733.5|3725|3724.5|21961
1610719500000|2021-01-15 14:05:00|3729|3729|3730.5|3730|3732.5|3732|3729|3728.5|19202
1610719800000|2021-01-15 14:10:00|3730|3729.5|3724.5|3724|3730|3729.5|3723.5|3723|13230
1610720100000|2021-01-15 14:15:00|3724|3723.5|3719|3718.5|3724.5|3723.5|3717|3716.5|68669
1610720400000|2021-01-15 14:20:00|3719.5|3719|3724.5|3724|3728|3727|3719|3718.5|43421
1610720700000|2021-01-15 14:25:00|3724|3723.5|3721.5|3721|3724|3723.5|3719|3718.5|28229
1610721000000|2021-01-15 14:30:00|3721|3720.5|3723.5|3723|3724.5|3724|3718|3717.5|37841
1610721300000|2021-01-15 14:35:00|3724|3723.5|3707.5|3707|3725|3724.5|3705.5|3705|83525
1610721600000|2021-01-15 14:40:00|3708|3707.5|3710.5|3710|3711|3710|3699|3698|336564
1610721900000|2021-01-15 14:45:00|3711|3710.5|3704.5|3704|3712.5|3711.5|3701|3700|73608
1610722200000|2021-01-15 14:50:00|3705|3704.5|3702|3701.5|3712|3707|3699|3698.5|132432
1610722500000|2021-01-15 14:55:00|3702.5|3702|3710|3709|3711|3710.5|3699|3698.5|95743
1610722800000|2021-01-15 15:00:00|3710.5|3709.5|3700.5|3700|3711|3710|3695|3694|246260
1610723100000|2021-01-15 15:05:00|3700|3699.5|3682|3681|3701.5|3701|3681|3680.5|307443
1610723400000|2021-01-15 15:10:00|3681.5|3680.5|3687|3686|3698|3697|3675.5|3675|72349
1610723700000|2021-01-15 15:15:00|3686.5|3685.5|3675|3673.5|3694.5|3693.5|3674|3673|111496
1610724000000|2021-01-15 15:20:00|3674.5|3674|3649|3648|3676.5|3675.5|3645|3644|246021
1610724300000|2021-01-15 15:25:00|3649.5|3648.5|3673.5|3673|3675|3674|3644|3642.5|127055
1610724600000|2021-01-15 15:30:00|3673|3672.5|3681.5|3680.5|3681.5|3680.5|3668|3666.5|66078
1610724900000|2021-01-15 15:35:00|3681|3680|3674.5|3674|3683.5|3682.5|3673.5|3672|82490
1610725200000|2021-01-15 15:40:00|3675.5|3674.5|3686|3685|3686|3685|3675|3674|22785
1610725500000|2021-01-15 15:45:00|3686.5|3685.5|3687|3686|3692.5|3691.5|3684|3683|54309
1610725800000|2021-01-15 15:50:00|3687.5|3686.5|3689|3688|3694.5|3693.5|3686.5|3686|37190
1610726100000|2021-01-15 15:55:00|3688.5|3687.5|3698.5|3697.5|3698.5|3698|3686.5|3686|81052
1610726400000|2021-01-15 16:00:00|3698|3697|3695.5|3694.5|3699.5|3699|3688.5|3688|75900
1610726700000|2021-01-15 16:05:00|3695|3695|3697|3696|3698|3697.5|3693|3692.5|48294
1610727000000|2021-01-15 16:10:00|3697.5|3696.5|3693.5|3693|3700.5|3700|3693.5|3693|61777
1610727300000|2021-01-15 16:15:00|3694|3693.5|3701.5|3701|3702|3701|3688|3687.5|65663
1610727600000|2021-01-15 16:20:00|3702|3701.5|3696|3695.5|3703.5|3703|3693.5|3692|192783
1610727900000|2021-01-15 16:25:00|3696.5|3696|3695.5|3693|3703.5|3702.5|3679|3678.5|431932
1610956800000|2021-01-18 08:00:00|3649.5|3645.5|3662|3660|3667|3664.5|3631.5|3630|220180
1610957100000|2021-01-18 08:05:00|3661.5|3658|3662.5|3661|3669.5|3667|3653.5|3652|104729
1610957400000|2021-01-18 08:10:00|3662|3660.5|3664|3663|3665.5|3664.5|3652|3650.5|61957
1610957700000|2021-01-18 08:15:00|3664.5|3663.5|3662.5|3661.5|3667|3666.5|3654|3653|75988
1610958000000|2021-01-18 08:20:00|3662|3661|3672.5|3671.5|3672.5|3672|3656.5|3656|55699
1610958300000|2021-01-18 08:25:00|3673|3672|3669|3668|3675.5|3674.5|3667|3666.5|50350
1610958600000|2021-01-18 08:30:00|3669.5|3668.5|3674|3672.5|3674|3672.5|3661|3660.5|50830
1610958900000|2021-01-18 08:35:00|3673.5|3672|3669.5|3668.5|3679|3678|3666.5|3666|44892
1610959200000|2021-01-18 08:40:00|3670|3668|3672.5|3672|3674.5|3673.5|3667.5|3666|23324
1610959500000|2021-01-18 08:45:00|3673|3672.5|3670.5|3670|3678|3677|3670.5|3670|16957
1610959800000|2021-01-18 08:50:00|3670|3669.5|3668.5|3668|3674|3673.5|3668.5|3667|38241
1610960100000|2021-01-18 08:55:00|3668|3667.5|3659|3658|3668.5|3667.5|3658.5|3658|38856
1610960400000|2021-01-18 09:00:00|3658.5|3657.5|3656.5|3655.5|3660.5|3659.5|3654.5|3654|33691
1610960700000|2021-01-18 09:05:00|3656|3656|3665.5|3664.5|3666|3664.5|3656|3656|17089
1610961000000|2021-01-18 09:10:00|3665|3665|3669.5|3669|3669.5|3669|3661|3660|15793
1610961300000|2021-01-18 09:15:00|3670|3668.5|3674|3673|3676|3675|3669|3668.5|19384
1610961600000|2021-01-18 09:20:00|3673.5|3673.5|3677.5|3676.5|3679|3678.5|3670|3669.5|28456
1610961900000|2021-01-18 09:25:00|3677|3676|3684|3683|3684.5|3683.5|3676.5|3676|20501
1610962200000|2021-01-18 09:30:00|3683.5|3682.5|3682.5|3681.5|3684|3683.5|3676.5|3676|15899
1610962500000|2021-01-18 09:35:00|3683|3682|3687|3686|3690|3689.5|3680.5|3680|26990
1610962800000|2021-01-18 09:40:00|3687.5|3686.5|3685|3683.5|3688|3687|3681|3680|39142
1610963100000|2021-01-18 09:45:00|3684.5|3684|3678.5|3677.5|3688|3687.5|3675|3674.5|27024
1610963400000|2021-01-18 09:50:00|3679|3678|3685.5|3684|3687|3686.5|3678.5|3677.5|26679
1610963700000|2021-01-18 09:55:00|3686|3684.5|3682|3681|3688|3687.5|3681.5|3681|15136
1610964000000|2021-01-18 10:00:00|3682.5|3681.5|3692|3691|3692|3691.5|3681.5|3680.5|21100
1610964300000|2021-01-18 10:05:00|3692.5|3691.5|3689|3688|3693.5|3692.5|3686.5|3685.5|16632
1610964600000|2021-01-18 10:10:00|3689.5|3688.5|3699.5|3698.5|3700|3699.5|3689.5|3688.5|19119
1610964900000|2021-01-18 10:15:00|3699|3698|3706.5|3705.5|3708.5|3707.5|3698|3697|36198
1610965200000|2021-01-18 10:20:00|3706|3705|3700.5|3699.5|3708|3707|3699.5|3699|20399
1610965500000|2021-01-18 10:25:00|3700|3700|3698.5|3697.5|3702.5|3702|3694|3693|20638
1610965800000|2021-01-18 10:30:00|3698|3698|3692.5|3692|3699|3698|3691.5|3691|19694
1610966100000|2021-01-18 10:35:00|3693|3692.5|3692.5|3691.5|3695.5|3694.5|3690.5|3690|8768
1610966400000|2021-01-18 10:40:00|3693|3692|3693|3692|3696|3695.5|3691|3690|17058
1610966700000|2021-01-18 10:45:00|3693.5|3692.5|3697.5|3697|3700|3699.5|3692.5|3691.5|12022
1610967000000|2021-01-18 10:50:00|3698|3696.5|3694.5|3694|3698|3696.5|3694|3693.5|24619
1610967300000|2021-01-18 10:55:00|3695|3694.5|3691|3690.5|3699|3698|3691|3690|21441
1610967600000|2021-01-18 11:00:00|3691.5|3691|3693.5|3692|3693.5|3693|3690.5|3690|10723
1610967900000|2021-01-18 11:05:00|3693|3692.5|3694.5|3693.5|3696|3695|3688|3687.5|28715
1610968200000|2021-01-18 11:10:00|3695|3694|3699|3698|3700|3699.5|3693.5|3693|23868
1610968500000|2021-01-18 11:15:00|3698.5|3697.5|3693.5|3692.5|3699|3698|3693|3692|14386
1610968800000|2021-01-18 11:20:00|3693|3693|3687|3686.5|3694|3693|3687|3686.5|17999
1610969100000|2021-01-18 11:25:00|3686.5|3686|3682|3681|3686.5|3686|3681|3680|96076
1610969400000|2021-01-18 11:30:00|3682.5|3681.5|3681|3680|3683.5|3682.5|3676.5|3676|18191
1610969700000|2021-01-18 11:35:00|3680.5|3679.5|3681|3680|3684|3683|3680|3678.5|13412
1610970000000|2021-01-18 11:40:00|3681.5|3680.5|3673|3672.5|3685.5|3684.5|3673|3672.5|18201
1610970300000|2021-01-18 11:45:00|3673.5|3673|3676|3675|3677|3676.5|3671|3670.5|20604
1610970600000|2021-01-18 11:50:00|3675.5|3674.5|3678.5|3677.5|3678.5|3677.5|3674|3673.5|4630
1610970900000|2021-01-18 11:55:00|3678|3677|3676.5|3675.5|3679|3678|3675|3674.5|10858
1610971200000|2021-01-18 12:00:00|3677|3676|3677.5|3676.5|3681|3680|3676|3675.5|10612
1610971500000|2021-01-18 12:05:00|3678|3677|3683.5|3682.5|3684|3683.5|3678|3677|10075
1610971800000|2021-01-18 12:10:00|3684|3683|3678|3677|3684|3683|3677|3676.5|11813
1610972100000|2021-01-18 12:15:00|3678.5|3677.5|3680.5|3680|3682|3681.5|3678.5|3677.5|11055
1610972400000|2021-01-18 12:20:00|3680|3679.5|3682|3681.5|3683|3682|3679|3678|14933
1610972700000|2021-01-18 12:25:00|3682.5|3682|3680.5|3680|3683.5|3682.5|3680|3679|8213
1610973000000|2021-01-18 12:30:00|3681|3680.5|3675|3674|3681|3680.5|3674|3673|7810
1610973300000|2021-01-18 12:35:00|3675.5|3674.5|3678|3677|3681.5|3680.5|3675.5|3674.5|7424
1610973600000|2021-01-18 12:40:00|3677.5|3677.5|3674.5|3673.5|3679|3678.5|3674|3673.5|5157
1610973900000|2021-01-18 12:45:00|3674|3673|3672|3671|3675|3674.5|3671.5|3670.5|8491
1610974200000|2021-01-18 12:50:00|3671|3671.5|3671|3670|3674|3673|3670.5|3670|10195
1610974500000|2021-01-18 12:55:00|3670.5|3669.5|3671|3670|3672.5|3671.5|3669.5|3669|117013
1610974800000|2021-01-18 13:00:00|3670.5|3670.5|3675.5|3674.5|3675.5|3674.5|3670.5|3670|6259
1610975100000|2021-01-18 13:05:00|3675|3674|3670|3669|3675.5|3675|3669.5|3669|9494
1610975400000|2021-01-18 13:10:00|3670.5|3669.5|3674|3672.5|3674|3673|3669.5|3669|11354
1610975700000|2021-01-18 13:15:00|3673.5|3673|3677.5|3676|3677.5|3676|3673|3672|12524
1610976000000|2021-01-18 13:20:00|3677|3676.5|3678.5|3678|3680.5|3680|3676|3675|12144
1610976300000|2021-01-18 13:25:00|3679|3677.5|3682|3681|3684|3683.5|3678.5|3677.5|125916
1610976600000|2021-01-18 13:30:00|3682.5|3681.5|3686|3685|3686|3685.5|3680.5|3680|15381
1610976900000|2021-01-18 13:35:00|3686.5|3685.5|3686.5|3685.5|3689|3688.5|3685|3684.5|8662
1610977200000|2021-01-18 13:40:00|3686|3686|3692.5|3691|3692.5|3691.5|3686|3685|19022
1610977500000|2021-01-18 13:45:00|3692|3691.5|3694.5|3693.5|3695|3694|3687.5|3687|23537
1610977800000|2021-01-18 13:50:00|3695|3694|3693.5|3692|3698.5|3698|3692.5|3691.5|33886
1610978100000|2021-01-18 13:55:00|3693|3692.5|3691.5|3690.5|3695|3694.5|3691|3690.5|33830
1610978400000|2021-01-18 14:00:00|3692|3691|3693|3692|3694.5|3693.5|3690.5|3690|19907
1610978700000|2021-01-18 14:05:00|3692.5|3691.5|3692.5|3691.5|3693.5|3692.5|3689|3688.5|20763
1610979000000|2021-01-18 14:10:00|3692|3692|3689|3688.5|3693|3692|3688|3687.5|12628
1610979300000|2021-01-18 14:15:00|3689.5|3689|3686|3685.5|3691|3690|3686|3685.5|16506
1610979600000|2021-01-18 14:20:00|3685.5|3685|3681|3680.5|3686|3685.5|3677|3676.5|33676
1610979900000|2021-01-18 14:25:00|3681.5|3680|3678|3677|3683.5|3682.5|3678|3677|11276
1610980200000|2021-01-18 14:30:00|3678.5|3677.5|3679.5|3679|3684.5|3683.5|3678|3677|19078
1610980500000|2021-01-18 14:35:00|3680|3679.5|3692|3691|3692|3691.5|3680|3679|19916
1610980800000|2021-01-18 14:40:00|3691.5|3691.5|3686|3685.5|3692.5|3692|3686|3685.5|20009
1610981100000|2021-01-18 14:45:00|3686.5|3686|3689.5|3689|3690.5|3690|3686|3686|11446
1610981400000|2021-01-18 14:50:00|3689|3688.5|3693|3692|3695|3694.5|3689|3688.5|17433
1610981700000|2021-01-18 14:55:00|3692.5|3692.5|3696.5|3695.5|3698.5|3698|3692.5|3691.5|24717
1610982000000|2021-01-18 15:00:00|3696|3696|3695|3694.5|3699.5|3699|3694.5|3693.5|18720
1610982300000|2021-01-18 15:05:00|3695.5|3695|3698.5|3697.5|3699|3698.5|3695.5|3695|22696
1610982600000|2021-01-18 15:10:00|3698|3697|3698.5|3697.5|3699.5|3699|3696|3695.5|27726
1610982900000|2021-01-18 15:15:00|3699|3698|3692.5|3692|3699.5|3699|3692.5|3692|17498
1610983200000|2021-01-18 15:20:00|3693|3692.5|3698.5|3698|3699|3698.5|3692.5|3692|15296
1610983500000|2021-01-18 15:25:00|3699|3698.5|3697|3696|3703|3702.5|3694|3693.5|51293
1610983800000|2021-01-18 15:30:00|3696.5|3696.5|3693|3692.5|3698.5|3698|3693|3692.5|23592
1610984100000|2021-01-18 15:35:00|3693.5|3693|3694|3693.5|3697.5|3697|3692|3691.5|19222
1610984400000|2021-01-18 15:40:00|3694.5|3694|3691.5|3691|3695.5|3695|3691.5|3691|16785
1610984700000|2021-01-18 15:45:00|3691|3690.5|3692|3691.5|3696|3695|3691|3690.5|519622
1610985000000|2021-01-18 15:50:00|3691.5|3691|3695|3694.5|3695.5|3695|3691.5|3691|18098
1610985300000|2021-01-18 15:55:00|3695.5|3695|3700.5|3700|3704|3703.5|3695|3694.5|22028
1610985600000|2021-01-18 16:00:00|3701|3700.5|3697|3696|3701|3700.5|3695.5|3695|20930
1610985900000|2021-01-18 16:05:00|3696.5|3695.5|3698|3697.5|3700|3699.5|3695|3694.5|34725
1610986200000|2021-01-18 16:10:00|3697.5|3697|3691.5|3691|3698.5|3698|3690.5|3689.5|40303
1610986500000|2021-01-18 16:15:00|3691|3690.5|3689.5|3688.5|3691.5|3691|3689|3688.5|42950
1610986800000|2021-01-18 16:20:00|3689|3689|3689.5|3688.5|3692.5|3692|3688|3687.5|60037
1610987100000|2021-01-18 16:25:00|3689|3689|3698|3697|3699|3698.5|3688|3687.5|34535
1611043200000|2021-01-19 08:00:00|3709.5|3705.5|3716|3713|3735|3731.5|3709|3705.5|165925
1611043500000|2021-01-19 08:05:00|3717|3713.5|3712.5|3710.5|3721|3718.5|3709|3706.5|53199
1611043800000|2021-01-19 08:10:00|3713|3711|3712|3710.5|3724|3723|3711|3709.5|58735
1611044100000|2021-01-19 08:15:00|3712.5|3711|3723.5|3723|3724.5|3723.5|3710.5|3708.5|78387
1611044400000|2021-01-19 08:20:00|3724|3723.5|3723.5|3722.5|3724.5|3723.5|3715|3714|36041
1611044700000|2021-01-19 08:25:00|3723|3722|3720|3719|3726|3725|3718.5|3717.5|38465
1611045000000|2021-01-19 08:30:00|3720.5|3719.5|3720.5|3720|3724.5|3724|3716.5|3716|37654
1611045300000|2021-01-19 08:35:00|3720|3719.5|3718|3717|3721|3719.5|3713|3712.5|30893
1611045600000|2021-01-19 08:40:00|3718.5|3717.5|3718|3717|3720|3719|3713.5|3713|24005
1611045900000|2021-01-19 08:45:00|3717.5|3716.5|3713.5|3712.5|3717.5|3717|3709.5|3708.5|28096
1611046200000|2021-01-19 08:50:00|3713|3712|3705.5|3704|3713|3712|3705|3704|37659
1611046500000|2021-01-19 08:55:00|3705|3703.5|3701|3700|3705|3704.5|3698|3697.5|43275
1611046800000|2021-01-19 09:00:00|3700.5|3700.5|3697|3696|3704.5|3703.5|3694.5|3694|42864
1611047100000|2021-01-19 09:05:00|3696.5|3695.5|3696|3695|3700|3699|3692.5|3691.5|27938
1611047400000|2021-01-19 09:10:00|3695.5|3694.5|3694|3693|3698|3697.5|3692.5|3692|32173
1611047700000|2021-01-19 09:15:00|3693.5|3692.5|3692|3691.5|3693.5|3693|3687|3686|24772
1611048000000|2021-01-19 09:20:00|3691.5|3691|3695|3694|3696.5|3695.5|3690.5|3690|16484
1611048300000|2021-01-19 09:25:00|3694.5|3693.5|3696|3695|3696.5|3695.5|3692.5|3692|18245
1611048600000|2021-01-19 09:30:00|3695.5|3694.5|3702|3701|3703.5|3702.5|3693.5|3693|19181
1611048900000|2021-01-19 09:35:00|3702.5|3701.5|3709|3708|3710|3709|3701.5|3701|40553
1611049200000|2021-01-19 09:40:00|3708.5|3708.5|3721|3720|3722.5|3721.5|3708|3707.5|36132
1611049500000|2021-01-19 09:45:00|3721.5|3720.5|3724.5|3723|3726|3725|3720|3719|27531
1611049800000|2021-01-19 09:50:00|3725|3723.5|3724.5|3723.5|3731|3730.5|3723.5|3722.5|33481
1611050100000|2021-01-19 09:55:00|3724|3724|3729.5|3728|3732|3731.5|3724|3723.5|30565
1611050400000|2021-01-19 10:00:00|3730|3728.5|3727|3725.5|3733.5|3732.5|3723.5|3722.5|30504
1611050700000|2021-01-19 10:05:00|3727.5|3726|3722.5|3721.5|3731|3730|3721.5|3721|28004
1611051000000|2021-01-19 10:10:00|3723|3722|3718.5|3717.5|3725.5|3724.5|3713|3712|9861
1611051300000|2021-01-19 10:15:00|3719|3718|3717.5|3716.5|3720|3719.5|3712|3710.5|16455
1611051600000|2021-01-19 10:20:00|3717|3716|3714.5|3713.5|3718.5|3718|3712.5|3712|14218
1611051900000|2021-01-19 10:25:00|3714|3713|3719|3718.5|3719.5|3719|3712.5|3711.5|12365
1611052200000|2021-01-19 10:30:00|3718.5|3718|3717|3716|3720|3719.5|3715.5|3714.5|12007
1611052500000|2021-01-19 10:35:00|3717.5|3716.5|3718.5|3717.5|3721|3720|3717|3716.5|12810
1611052800000|2021-01-19 10:40:00|3719|3718|3720|3719|3721.5|3720.5|3716.5|3716|14660
1611053100000|2021-01-19 10:45:00|3719.5|3718.5|3720|3719|3720|3719|3715|3714.5|13089
1611053400000|2021-01-19 10:50:00|3719.5|3718.5|3717.5|3716.5|3719.5|3718.5|3715.5|3714.5|12082
1611053700000|2021-01-19 10:55:00|3717|3716|3712.5|3711.5|3719|3718.5|3712|3711|9018
1611054000000|2021-01-19 11:00:00|3712|3712|3709.5|3708.5|3714|3713|3709|3708.5|19589
1611054300000|2021-01-19 11:05:00|3709|3708|3710|3709|3711|3710|3707|3706.5|5343
1611054600000|2021-01-19 11:10:00|3709.5|3708.5|3719|3718|3719|3718.5|3708.5|3708|14146
1611054900000|2021-01-19 11:15:00|3718.5|3717.5|3718|3717.5|3722|3721|3715.5|3715|15805
1611055200000|2021-01-19 11:20:00|3718.5|3718|3717.5|3716.5|3719|3718.5|3716|3715|15581
1611055500000|2021-01-19 11:25:00|3717|3716|3717.5|3717|3719.5|3718.5|3713.5|3712.5|19781
1611055800000|2021-01-19 11:30:00|3718|3717.5|3712.5|3711.5|3718|3717.5|3712|3711.5|12980
1611056100000|2021-01-19 11:35:00|3712|3712|3713.5|3713|3715|3714.5|3709|3708.5|20010
1611056400000|2021-01-19 11:40:00|3713|3712.5|3714.5|3713|3715.5|3715|3712|3711|11643
1611056700000|2021-01-19 11:45:00|3714|3712.5|3713.5|3712.5|3714.5|3712.5|3711|3710|7253
1611057000000|2021-01-19 11:50:00|3713|3712|3709|3708.5|3713|3712.5|3708|3707|7591
1611057300000|2021-01-19 11:55:00|3708.5|3708|3711|3710.5|3712|3711|3706.5|3706|18583
1611057600000|2021-01-19 12:00:00|3710.5|3710|3708.5|3707.5|3711|3710.5|3706.5|3706|13701
1611057900000|2021-01-19 12:05:00|3708|3708|3705.5|3705|3708.5|3708|3704|3703.5|10233
1611058200000|2021-01-19 12:10:00|3706|3704.5|3707|3706|3707.5|3706.5|3704.5|3703.5|8344
1611058500000|2021-01-19 12:15:00|3707.5|3706.5|3711|3710.5|3711|3710.5|3705.5|3705|20250
1611058800000|2021-01-19 12:20:00|3710.5|3710|3710|3709.5|3711|3710|3708|3707|8402
1611059100000|2021-01-19 12:25:00|3709.5|3709|3707.5|3706.5|3711|3710|3707|3706|8712
1611059400000|2021-01-19 12:30:00|3707|3707|3706.5|3705.5|3707|3707|3704|3703|10064
1611059700000|2021-01-19 12:35:00|3706|3705|3707|3706|3707|3706.5|3704|3703|6388
1611060000000|2021-01-19 12:40:00|3706.5|3706.5|3710.5|3710|3710.5|3710|3706.5|3706|8476
1611060300000|2021-01-19 12:45:00|3710|3709.5|3714.5|3713.5|3715.5|3714.5|3710|3709.5|11276
1611060600000|2021-01-19 12:50:00|3714|3714|3714|3713.5|3715|3714|3712|3711.5|9552
1611060900000|2021-01-19 12:55:00|3714.5|3714|3715|3714.5|3717|3716.5|3714.5|3713.5|6675
1611061200000|2021-01-19 13:00:00|3714.5|3714|3715.5|3715|3716.5|3716|3714.5|3714|6595
1611061500000|2021-01-19 13:05:00|3716|3715.5|3716.5|3716|3719|3718.5|3716|3715.5|16016
1611061800000|2021-01-19 13:10:00|3717|3716.5|3717|3716.5|3717.5|3717|3714.5|3714|11783
1611062100000|2021-01-19 13:15:00|3717.5|3717|3713.5|3712.5|3718|3717.5|3709.5|3708.5|18568
1611062400000|2021-01-19 13:20:00|3714|3713|3713|3712.5|3716|3715.5|3713|3712|12172
1611062700000|2021-01-19 13:25:00|3713.5|3713|3712.5|3711.5|3715|3714|3711|3710.5|16194
1611063000000|2021-01-19 13:30:00|3712|3712|3717|3716.5|3717.5|3716.5|3711|3710|11509
1611063300000|2021-01-19 13:35:00|3716.5|3716|3717|3716.5|3719.5|3719|3715|3714|12839
1611063600000|2021-01-19 13:40:00|3717.5|3717|3718.5|3718|3719|3718|3716|3715.5|15612
1611063900000|2021-01-19 13:45:00|3719|3718.5|3716.5|3715.5|3720|3719|3715.5|3715|12536
1611064200000|2021-01-19 13:50:00|3716|3715|3711.5|3711|3716|3715|3709.5|3709|10036
1611064500000|2021-01-19 13:55:00|3712|3711.5|3714.5|3713.5|3716.5|3715.5|3712|3711.5|24956
1611064800000|2021-01-19 14:00:00|3715|3714|3720.5|3720|3722|3721.5|3714.5|3714|58520
1611065100000|2021-01-19 14:05:00|3720|3719.5|3724.5|3724|3725.5|3725|3719.5|3719|22336
1611065400000|2021-01-19 14:10:00|3725|3724.5|3726.5|3725.5|3727|3726|3722|3721.5|18489
1611065700000|2021-01-19 14:15:00|3726|3726|3725.5|3724|3728|3727.5|3724|3723.5|11818
1611066000000|2021-01-19 14:20:00|3726|3724.5|3722.5|3722|3727|3726|3722.5|3722|9855
1611066300000|2021-01-19 14:25:00|3723|3721.5|3723|3722.5|3723|3722.5|3718.5|3718|16428
1611066600000|2021-01-19 14:30:00|3722.5|3722|3714|3713.5|3726|3725.5|3711|3710|76210
1611066900000|2021-01-19 14:35:00|3714.5|3714|3714.5|3713.5|3721|3720|3713.5|3712.5|56822
1611067200000|2021-01-19 14:40:00|3714|3713|3706.5|3706|3715.5|3715|3702.5|3702|54667
1611067500000|2021-01-19 14:45:00|3706|3705.5|3696.5|3695.5|3707.5|3707|3694|3693|44505
1611067800000|2021-01-19 14:50:00|3696|3696|3701.5|3700.5|3703|3702.5|3695|3694.5|59775
1611068100000|2021-01-19 14:55:00|3702|3701|3705.5|3705|3705.5|3705|3695.5|3694.5|58337
1611068400000|2021-01-19 15:00:00|3705|3704.5|3700.5|3700|3711|3710.5|3696|3695.5|47339
1611068700000|2021-01-19 15:05:00|3700|3699.5|3699.5|3699|3707|3706.5|3697.5|3696.5|25090
1611069000000|2021-01-19 15:10:00|3699|3698.5|3700.5|3700|3704|3703|3697|3696.5|34096
1611069300000|2021-01-19 15:15:00|3700|3699.5|3699.5|3698.5|3704|3703|3695|3694|31396
1611069600000|2021-01-19 15:20:00|3699|3698|3703|3702.5|3705.5|3705|3692.5|3692|48558
1611069900000|2021-01-19 15:25:00|3703.5|3702|3712.5|3712|3712.5|3712|3700.5|3700|27300
1611070200000|2021-01-19 15:30:00|3713|3712.5|3711.5|3711|3713.5|3713|3707|3706.5|41760
1611070500000|2021-01-19 15:35:00|3712|3711.5|3713|3712.5|3716|3715.5|3710|3709|203670
1611070800000|2021-01-19 15:40:00|3712.5|3712|3722|3721|3722|3721.5|3712.5|3711.5|220646
1611071100000|2021-01-19 15:45:00|3722.5|3721.5|3729.5|3729|3729.5|3729|3721.5|3721|89055
1611071400000|2021-01-19 15:50:00|3729|3728.5|3731|3730.5|3738|3737.5|3729|3728.5|100487
1611071700000|2021-01-19 15:55:00|3731.5|3731|3723.5|3723|3736.5|3735.5|3721.5|3721|50401
1611072000000|2021-01-19 16:00:00|3723|3722.5|3722.5|3722|3728|3727.5|3721.5|3721|43280
1611072300000|2021-01-19 16:05:00|3723|3722.5|3711|3710|3724|3723.5|3708|3707|129999
1611072600000|2021-01-19 16:10:00|3710.5|3710.5|3710.5|3710|3714|3713|3705|3704.5|38358
1611072900000|2021-01-19 16:15:00|3710|3709.5|3706|3705|3711.5|3711|3704.5|3704|46536
1611073200000|2021-01-19 16:20:00|3706.5|3705.5|3716|3715.5|3717|3716.5|3705.5|3705|262903
1611073500000|2021-01-19 16:25:00|3716.5|3716|3717.5|3716.5|3720|3719|3713|3712.5|61888
1611129600000|2021-01-20 08:00:00|3715|3713.5|3721|3718.5|3738|3734.5|3713|3710|118727
1611129900000|2021-01-20 08:05:00|3720.5|3719|3712.5|3710.5|3731|3729|3710|3708|44391
1611130200000|2021-01-20 08:10:00|3712|3711|3708.5|3707|3715.5|3714.5|3707.5|3707|49844
1611130500000|2021-01-20 08:15:00|3707|3706.5|3709.5|3708.5|3712|3711.5|3702|3701|59754
1611130800000|2021-01-20 08:20:00|3710|3709|3712|3710.5|3715|3713.5|3705|3704.5|42367
1611131100000|2021-01-20 08:25:00|3711.5|3710|3709.5|3709|3714|3713|3705|3704.5|31585
1611131400000|2021-01-20 08:30:00|3710|3709.5|3698|3697|3713|3712|3695.5|3695|43536
1611131700000|2021-01-20 08:35:00|3698.5|3696.5|3705.5|3704.5|3706.5|3706|3697|3696.5|30377
1611132000000|2021-01-20 08:40:00|3705|3705|3717.5|3717|3719.5|3718.5|3701|3700|37250
1611132300000|2021-01-20 08:45:00|3718|3717.5|3709|3707.5|3724.5|3724|3706|3705|42543
1611132600000|2021-01-20 08:50:00|3708.5|3708|3707.5|3706.5|3715|3714|3706.5|3705.5|35211
1611132900000|2021-01-20 08:55:00|3707|3706|3707|3706|3708.5|3708|3704|3703.5|37605
1611133200000|2021-01-20 09:00:00|3706.5|3705.5|3705|3704.5|3708|3707|3703|3702.5|36381
1611133500000|2021-01-20 09:05:00|3704.5|3704|3702.5|3702|3709.5|3708.5|3701.5|3700.5|20849
1611133800000|2021-01-20 09:10:00|3703|3702.5|3702|3701|3706.5|3705.5|3700.5|3700|11498
1611134100000|2021-01-20 09:15:00|3701.5|3701.5|3709|3707.5|3709|3708|3701.5|3701|13774
1611134400000|2021-01-20 09:20:00|3708.5|3708|3712|3711.5|3713.5|3712.5|3707.5|3706.5|24676
1611134700000|2021-01-20 09:25:00|3711.5|3711|3712|3711|3712.5|3712|3707|3706.5|14040
1611135000000|2021-01-20 09:30:00|3711.5|3710.5|3704|3703|3714|3713.5|3704|3703|22656
1611135300000|2021-01-20 09:35:00|3703.5|3703.5|3705|3704|3706.5|3705.5|3702|3701|18575
1611135600000|2021-01-20 09:40:00|3704.5|3704.5|3714|3713|3716|3715|3704.5|3704|26010
1611135900000|2021-01-20 09:45:00|3713.5|3712.5|3709.5|3708.5|3713.5|3712.5|3705.5|3705|26543
1611136200000|2021-01-20 09:50:00|3710|3709|3715.5|3714.5|3716|3715.5|3706|3705|29643
1611136500000|2021-01-20 09:55:00|3716|3715|3722.5|3722|3723.5|3723|3714.5|3714|45120
1611136800000|2021-01-20 10:00:00|3723|3721.5|3723.5|3723|3726|3725|3718.5|3717.5|28365
1611137100000|2021-01-20 10:05:00|3723|3722.5|3723.5|3722.5|3728|3727.5|3721|3720.5|117293
1611137400000|2021-01-20 10:10:00|3723|3722|3721|3720.5|3725|3724|3719.5|3718.5|18184
1611137700000|2021-01-20 10:15:00|3721.5|3721|3721|3720.5|3723.5|3723|3719.5|3719|22599
1611138000000|2021-01-20 10:20:00|3720.5|3720|3719|3718|3723.5|3723|3717|3716.5|19666
1611138300000|2021-01-20 10:25:00|3719.5|3718.5|3722.5|3721.5|3724.5|3724|3717|3716|24978
1611138600000|2021-01-20 10:30:00|3723|3722|3716|3715.5|3723.5|3723|3713.5|3713|22069
1611138900000|2021-01-20 10:35:00|3716.5|3716|3721|3720|3722.5|3721.5|3714|3713.5|18420
1611139200000|2021-01-20 10:40:00|3720.5|3719.5|3726|3725|3728|3727.5|3717.5|3717|48302
1611139500000|2021-01-20 10:45:00|3725.5|3725.5|3727|3726.5|3728|3727.5|3722.5|3722|14679
1611139800000|2021-01-20 10:50:00|3726.5|3726|3727|3726.5|3728|3727.5|3723|3722|15471
1611140100000|2021-01-20 10:55:00|3727.5|3727|3727|3726.5|3733|3732|3724|3723.5|49084
1611140400000|2021-01-20 11:00:00|3726.5|3726|3733.5|3733|3734|3733.5|3726.5|3726|27508
1611140700000|2021-01-20 11:05:00|3734|3732.5|3734|3733|3735.5|3735|3731.5|3730.5|17884
1611141000000|2021-01-20 11:10:00|3733.5|3733.5|3732.5|3732|3734|3733.5|3728.5|3728|17830
1611141300000|2021-01-20 11:15:00|3732|3731.5|3731|3730.5|3733.5|3733|3730|3729|13835
1611141600000|2021-01-20 11:20:00|3730.5|3730|3730.5|3729.5|3733|3732.5|3729.5|3728.5|15204
1611141900000|2021-01-20 11:25:00|3730|3729|3730|3729.5|3731|3730|3727.5|3727|15894
1611142200000|2021-01-20 11:30:00|3729.5|3729|3726|3725.5|3730|3729.5|3723.5|3722.5|29696
1611142500000|2021-01-20 11:35:00|3725.5|3725|3724.5|3723.5|3726|3725.5|3722.5|3722|21559
1611142800000|2021-01-20 11:40:00|3724|3723|3725|3724.5|3726|3725.5|3723.5|3723|11970
1611143100000|2021-01-20 11:45:00|3725.5|3725|3723.5|3722.5|3726|3725|3721|3720|11248
1611143400000|2021-01-20 11:50:00|3723|3723|3722.5|3722|3725|3724|3722|3721|20609
1611143700000|2021-01-20 11:55:00|3722|3721.5|3721.5|3720.5|3725|3724.5|3720.5|3720|20813
1611144000000|2021-01-20 12:00:00|3722|3721|3724|3723|3725.5|3725|3721.5|3721|128143
1611144300000|2021-01-20 12:05:00|3723.5|3723.5|3729|3728.5|3729|3728.5|3722.5|3722|16224
1611144600000|2021-01-20 12:10:00|3729.5|3728|3726|3725.5|3730|3729.5|3726|3725|20583
1611144900000|2021-01-20 12:15:00|3726.5|3726|3724.5|3724|3727|3726.5|3723|3722.5|11106
1611145200000|2021-01-20 12:20:00|3725|3724.5|3727.5|3726.5|3727.5|3726.5|3722|3721.5|16699
1611145500000|2021-01-20 12:25:00|3727|3726|3724|3723.5|3728.5|3728|3723|3722.5|18580
1611145800000|2021-01-20 12:30:00|3723.5|3723|3724|3723|3728.5|3728|3723|3722|23896
1611146100000|2021-01-20 12:35:00|3723.5|3722.5|3724|3723.5|3725.5|3725|3723|3722.5|274711
1611146400000|2021-01-20 12:40:00|3723.5|3723|3721.5|3721|3724.5|3724|3720.5|3720|23146
1611146700000|2021-01-20 12:45:00|3722|3721.5|3724.5|3723.5|3726|3725|3722|3721|25017
1611147000000|2021-01-20 12:50:00|3724|3724|3722.5|3722|3726|3725|3721.5|3721|18036
1611147300000|2021-01-20 12:55:00|3722|3721.5|3723|3722.5|3724|3723.5|3721|3720.5|13383
1611147600000|2021-01-20 13:00:00|3723.5|3723|3722|3721|3725|3724|3721.5|3721|19381
1611147900000|2021-01-20 13:05:00|3721.5|3720.5|3723|3722.5|3725.5|3724.5|3721|3720.5|137079
1611148200000|2021-01-20 13:10:00|3723.5|3723|3723|3722.5|3725|3724.5|3722.5|3722|14347
1611148500000|2021-01-20 13:15:00|3722.5|3722|3726|3725.5|3727.5|3727|3722.5|3722|20471
1611148800000|2021-01-20 13:20:00|3726.5|3725|3730|3729|3730|3729.5|3724|3723|14861
1611149100000|2021-01-20 13:25:00|3729.5|3728.5|3729|3728|3732|3731.5|3729|3728|6631
1611149400000|2021-01-20 13:30:00|3728.5|3728.5|3726.5|3726|3731|3730|3726|3725.5|10238
1611149700000|2021-01-20 13:35:00|3726|3725.5|3725.5|3725|3726|3725.5|3722|3721.5|21822
1611150000000|2021-01-20 13:40:00|3725|3724.5|3726|3725|3729|3728|3725|3724.5|10467
1611150300000|2021-01-20 13:45:00|3725.5|3724.5|3727|3726|3727.5|3726.5|3724|3723.5|10613
1611150600000|2021-01-20 13:50:00|3726.5|3725.5|3725.5|3725|3728|3727|3725.5|3725|6844
1611150900000|2021-01-20 13:55:00|3726|3725.5|3730.5|3730|3731.5|3731|3724.5|3723.5|11210
1611151200000|2021-01-20 14:00:00|3730|3729.5|3737|3736|3738|3737.5|3730|3729|33770
1611151500000|2021-01-20 14:05:00|3736.5|3735.5|3736|3735|3737|3736.5|3731.5|3731|20027
1611151800000|2021-01-20 14:10:00|3735.5|3735.5|3733.5|3732.5|3736.5|3736|3732.5|3732|23316
1611152100000|2021-01-20 14:15:00|3733|3733|3732|3731|3735|3734|3731.5|3730.5|11349
1611152400000|2021-01-20 14:20:00|3731.5|3730.5|3737.5|3736.5|3740|3739.5|3731|3730.5|42888
1611152700000|2021-01-20 14:25:00|3737|3737|3742.5|3741.5|3742.5|3742|3736.5|3736|52490
1611153000000|2021-01-20 14:30:00|3743|3742|3743.5|3742|3746|3745.5|3738|3737.5|88919
1611153300000|2021-01-20 14:35:00|3743|3741.5|3733|3732.5|3746.5|3745.5|3731.5|3731|92248
1611153600000|2021-01-20 14:40:00|3733.5|3733|3734.5|3733.5|3736|3735.5|3732|3731.5|52832
1611153900000|2021-01-20 14:45:00|3735|3734|3731|3730.5|3740.5|3740|3730.5|3730|38851
1611154200000|2021-01-20 14:50:00|3731.5|3731|3725.5|3725|3731.5|3731|3721.5|3721|56442
1611154500000|2021-01-20 14:55:00|3725|3724.5|3736|3735.5|3736.5|3736|3724|3723.5|40690
1611154800000|2021-01-20 15:00:00|3735.5|3735|3743.5|3743|3744|3743.5|3734.5|3734|50655
1611155100000|2021-01-20 15:05:00|3743|3742.5|3743|3742|3748.5|3748|3742|3741|60333
1611155400000|2021-01-20 15:10:00|3742.5|3742.5|3734.5|3734|3744.5|3744|3733.5|3732.5|82144
1611155700000|2021-01-20 15:15:00|3735|3733.5|3733|3732|3737|3736|3730|3729|136913
1611156000000|2021-01-20 15:20:00|3733.5|3732.5|3728|3727.5|3735|3734|3727.5|3727|25923
1611156300000|2021-01-20 15:25:00|3727.5|3727|3728.5|3728|3729|3728.5|3721.5|3721|39989
1611156600000|2021-01-20 15:30:00|3729|3728.5|3734.5|3734|3737|3736.5|3728.5|3728|36924
1611156900000|2021-01-20 15:35:00|3734|3733.5|3734.5|3734|3735|3734.5|3727.5|3727|44220
1611157200000|2021-01-20 15:40:00|3735|3734.5|3731|3730.5|3739|3738.5|3729.5|3729|42253
1611157500000|2021-01-20 15:45:00|3731.5|3731|3728|3727.5|3733.5|3732.5|3727|3726.5|32427
1611157800000|2021-01-20 15:50:00|3727.5|3727|3728|3727.5|3730.5|3730|3725.5|3724.5|48870
1611158100000|2021-01-20 15:55:00|3728.5|3728|3727.5|3727|3729|3728.5|3724.5|3724|41404
1611158400000|2021-01-20 16:00:00|3727|3726.5|3724|3723.5|3727|3726.5|3723.5|3723|77818
1611158700000|2021-01-20 16:05:00|3723.5|3723|3720.5|3720|3723.5|3723|3719|3718.5|29855
1611159000000|2021-01-20 16:10:00|3720|3719.5|3731|3730|3731.5|3731|3720|3719.5|57736
1611159300000|2021-01-20 16:15:00|3730.5|3729.5|3734.5|3733.5|3737|3736.5|3729.5|3729|50165
1611159600000|2021-01-20 16:20:00|3734|3733|3734.5|3734|3734.5|3734|3731|3730|39766
1611159900000|2021-01-20 16:25:00|3735|3734.5|3734.5|3734|3737|3736.5|3731.5|3731|30061
1611216000000|2021-01-21 08:00:00|3760|3755|3745|3743|3763|3761|3744.5|3743|167419
1611216300000|2021-01-21 08:05:00|3745.5|3743.5|3748|3747|3754|3753|3740.5|3740|59425
1611216600000|2021-01-21 08:10:00|3748.5|3746.5|3753.5|3752.5|3759|3758|3746|3745|35504
1611216900000|2021-01-21 08:15:00|3754|3753|3745.5|3744|3759.5|3759|3743.5|3742.5|56759
1611217200000|2021-01-21 08:20:00|3745|3744.5|3754.5|3753.5|3757.5|3757|3743|3741.5|53287
1611217500000|2021-01-21 08:25:00|3754|3754|3753|3752|3758|3757.5|3750.5|3750|20460
1611217800000|2021-01-21 08:30:00|3753.5|3752.5|3757|3756|3758|3757.5|3752.5|3752|50887
1611218100000|2021-01-21 08:35:00|3756.5|3755.5|3749.5|3749|3756.5|3756|3749|3748|29968
1611218400000|2021-01-21 08:40:00|3749|3748.5|3751|3750|3751.5|3750.5|3743.5|3742.5|20970
1611218700000|2021-01-21 08:45:00|3750|3749.5|3743|3742|3753.5|3752.5|3742|3741|13512
1611219000000|2021-01-21 08:50:00|3742.5|3741.5|3736|3735|3746|3745|3734|3733|45092
1611219300000|2021-01-21 08:55:00|3735.5|3734.5|3738|3736.5|3739|3738.5|3731|3730|19680
1611219600000|2021-01-21 09:00:00|3737.5|3736|3741.5|3740|3743.5|3742.5|3735|3734.5|15231
1611219900000|2021-01-21 09:05:00|3741|3740.5|3736.5|3735.5|3741.5|3740.5|3732.5|3732|19671
1611220200000|2021-01-21 09:10:00|3737|3736|3740.5|3739.5|3741|3740|3735|3734.5|12894
1611220500000|2021-01-21 09:15:00|3740|3740|3728|3727.5|3741.5|3740.5|3728|3727|28757
1611220800000|2021-01-21 09:20:00|3728.5|3727|3719.5|3718.5|3731|3730|3718.5|3718|24790
1611221100000|2021-01-21 09:25:00|3719|3718|3715|3714|3719.5|3719|3712|3711.5|32773
1611221400000|2021-01-21 09:30:00|3715.5|3714.5|3722.5|3722|3724|3723.5|3715.5|3714.5|28010
1611221700000|2021-01-21 09:35:00|3723|3722.5|3722.5|3722|3726.5|3725.5|3720.5|3720|52205
1611222000000|2021-01-21 09:40:00|3723|3721.5|3722.5|3721.5|3724.5|3723.5|3719|3718|16695
1611222300000|2021-01-21 09:45:00|3722|3721|3722|3721.5|3724|3723|3720.5|3720|8607
1611222600000|2021-01-21 09:50:00|3722.5|3722|3719|3718|3723|3722.5|3718.5|3717.5|15043
1611222900000|2021-01-21 09:55:00|3718.5|3717.5|3712.5|3712|3718.5|3718|3709|3708.5|58975
1611223200000|2021-01-21 10:00:00|3712|3711.5|3713.5|3713|3717.5|3716.5|3708|3707|52622
1611223500000|2021-01-21 10:05:00|3714|3713.5|3717.5|3716.5|3720.5|3720|3713|3712.5|13193
1611223800000|2021-01-21 10:10:00|3718|3717|3710|3709.5|3718|3717|3710|3709.5|35056
1611224100000|2021-01-21 10:15:00|3710.5|3710|3707|3706.5|3710.5|3710|3706.5|3706|44644
1611224400000|2021-01-21 10:20:00|3707.5|3707|3708.5|3708|3709|3708.5|3706.5|3705.5|21368
1611224700000|2021-01-21 10:25:00|3708|3707.5|3704|3703.5|3710.5|3710|3704|3703.5|20143
1611225000000|2021-01-21 10:30:00|3704.5|3704|3706.5|3706|3708.5|3708|3702.5|3702|49729
1611225300000|2021-01-21 10:35:00|3707|3706.5|3701.5|3701|3708.5|3708|3701.5|3701|39638
1611225600000|2021-01-21 10:40:00|3702|3701.5|3704|3703|3705.5|3705|3701.5|3701|19575
1611225900000|2021-01-21 10:45:00|3703.5|3703.5|3705|3704.5|3709.5|3708.5|3703.5|3703|63228
1611226200000|2021-01-21 10:50:00|3705.5|3705|3705.5|3705|3708|3707.5|3704.5|3704|33233
1611226500000|2021-01-21 10:55:00|3706|3705.5|3708.5|3708|3710.5|3709.5|3704|3703.5|35358
1611226800000|2021-01-21 11:00:00|3708|3707.5|3706|3705|3709|3708|3705.5|3705|24081
1611227100000|2021-01-21 11:05:00|3706.5|3705.5|3707.5|3706.5|3708.5|3708|3705.5|3705|26038
1611227400000|2021-01-21 11:10:00|3707|3707|3704|3703.5|3707.5|3707|3702|3701.5|37971
1611227700000|2021-01-21 11:15:00|3703.5|3703|3702|3701.5|3703.5|3703|3701.5|3701|20821
1611228000000|2021-01-21 11:20:00|3702.5|3702|3700.5|3700|3703|3702.5|3700.5|3700|34733
1611228300000|2021-01-21 11:25:00|3701|3700.5|3705|3704.5|3708|3707|3701|3700.5|38200
1611228600000|2021-01-21 11:30:00|3705.5|3705|3709|3708.5|3709.5|3709|3704|3703.5|10922
1611228900000|2021-01-21 11:35:00|3709.5|3709|3704.5|3704|3711.5|3710.5|3703|3702.5|13424
1611229200000|2021-01-21 11:40:00|3704|3703.5|3700.5|3700|3704.5|3704|3700.5|3700|19178
1611229500000|2021-01-21 11:45:00|3700|3699.5|3702|3701.5|3702.5|3702|3698.5|3698|21778
1611229800000|2021-01-21 11:50:00|3702.5|3702|3698.5|3698|3702.5|3702|3698.5|3698|19343
1611230100000|2021-01-21 11:55:00|3699|3698.5|3706|3705.5|3706|3705.5|3698.5|3698|18601
1611230400000|2021-01-21 12:00:00|3706.5|3706|3703.5|3703|3709.5|3708.5|3703|3702.5|14188
1611230700000|2021-01-21 12:05:00|3704|3702.5|3705|3704.5|3707|3706.5|3702.5|3702|22387
1611231000000|2021-01-21 12:10:00|3704.5|3704|3705.5|3704.5|3705.5|3705|3702|3701.5|10988
1611231300000|2021-01-21 12:15:00|3706|3705|3712.5|3711.5|3713|3712|3705.5|3705|11416
1611231600000|2021-01-21 12:20:00|3712|3712|3705.5|3704.5|3712.5|3712|3704.5|3704|16007
1611231900000|2021-01-21 12:25:00|3705|3705|3714|3713.5|3714|3713.5|3705|3705|26009
1611232200000|2021-01-21 12:30:00|3713.5|3713|3705.5|3705|3714|3713.5|3705.5|3705|13635
1611232500000|2021-01-21 12:35:00|3706|3705.5|3704|3703.5|3706|3705.5|3703|3702|28591
1611232800000|2021-01-21 12:40:00|3703.5|3703|3700.5|3699.5|3704.5|3704|3698|3697.5|41778
1611233100000|2021-01-21 12:45:00|3701|3700|3704|3703.5|3705.5|3704.5|3700|3699|8470
1611233400000|2021-01-21 12:50:00|3704.5|3704|3703|3702.5|3710.5|3709.5|3702.5|3701.5|19124
1611233700000|2021-01-21 12:55:00|3703.5|3703|3703|3702|3703.5|3703|3701|3700.5|8296
1611234000000|2021-01-21 13:00:00|3702.5|3701.5|3707.5|3707|3707.5|3707|3701.5|3700.5|15139
1611234300000|2021-01-21 13:05:00|3707|3706.5|3703|3702.5|3709.5|3708.5|3702.5|3701.5|17619
1611234600000|2021-01-21 13:10:00|3703.5|3703|3709.5|3708.5|3709.5|3708.5|3701.5|3700.5|43089
1611234900000|2021-01-21 13:15:00|3709|3709|3712|3711|3712|3711.5|3707.5|3706.5|35604
1611235200000|2021-01-21 13:20:00|3711.5|3711.5|3708.5|3708|3712|3711.5|3707|3706.5|17307
1611235500000|2021-01-21 13:25:00|3708|3707.5|3704|3703|3708|3707.5|3703.5|3703|17653
1611235800000|2021-01-21 13:30:00|3704.5|3703.5|3702.5|3701.5|3705.5|3705|3700.5|3700|14485
1611236100000|2021-01-21 13:35:00|3702|3702|3689|3688.5|3704.5|3704|3686.5|3686|63143
1611236400000|2021-01-21 13:40:00|3689.5|3688|3690.5|3690|3696|3695.5|3689|3688|28315
1611236700000|2021-01-21 13:45:00|3691|3690.5|3698|3697.5|3701.5|3700.5|3689.5|3689|72464
1611237000000|2021-01-21 13:50:00|3698.5|3697|3692.5|3691.5|3698.5|3698|3686.5|3686|32906
1611237300000|2021-01-21 13:55:00|3692|3692|3701|3700|3703.5|3702.5|3692|3691.5|38231
1611237600000|2021-01-21 14:00:00|3701.5|3700.5|3708.5|3708|3709|3708|3699|3698.5|42793
1611237900000|2021-01-21 14:05:00|3708|3707.5|3707.5|3707|3708.5|3707.5|3701.5|3700.5|33421
1611238200000|2021-01-21 14:10:00|3707|3706.5|3709.5|3709|3711.5|3711|3705.5|3705|32613
1611238500000|2021-01-21 14:15:00|3710|3709.5|3710|3709|3710.5|3710|3707|3706.5|16460
1611238800000|2021-01-21 14:20:00|3710.5|3709.5|3711.5|3711|3712.5|3712|3708.5|3708|27598
1611239100000|2021-01-21 14:25:00|3711|3710.5|3714|3713.5|3720|3719.5|3711|3710|39316
1611239400000|2021-01-21 14:30:00|3713.5|3713|3710.5|3709.5|3714.5|3714|3703.5|3703|57749
1611239700000|2021-01-21 14:35:00|3710|3709|3692.5|3692|3710.5|3709|3692.5|3692|32321
1611240000000|2021-01-21 14:40:00|3692|3691.5|3688.5|3688|3698|3697.5|3688.5|3688|35379
1611240300000|2021-01-21 14:45:00|3688|3687.5|3677.5|3676.5|3689|3688|3675.5|3675|52325
1611240600000|2021-01-21 14:50:00|3677|3676|3664.5|3663.5|3679|3678.5|3663|3662.5|99041
1611240900000|2021-01-21 14:55:00|3664|3664|3660.5|3659.5|3664|3664|3656.5|3656|189236
1611241200000|2021-01-21 15:00:00|3660|3659|3659.5|3659|3669|3668|3657.5|3657|252859
1611241500000|2021-01-21 15:05:00|3660|3659.5|3656.5|3655.5|3661|3660.5|3656|3655.5|200466
1611241800000|2021-01-21 15:10:00|3656|3656|3658|3657|3660.5|3659.5|3650|3649|137245
1611242100000|2021-01-21 15:15:00|3657.5|3657.5|3666|3665.5|3668|3667|3657.5|3657|222075
1611242400000|2021-01-21 15:20:00|3665.5|3665|3662.5|3662|3667.5|3667|3659.5|3659|81855
1611242700000|2021-01-21 15:25:00|3662|3661.5|3662.5|3661.5|3665.5|3665|3655.5|3655|76194
1611243000000|2021-01-21 15:30:00|3663|3662|3663|3662.5|3666|3665.5|3658|3657.5|49228
1611243300000|2021-01-21 15:35:00|3662.5|3662|3651.5|3651|3663|3662.5|3650.5|3650|56451
1611243600000|2021-01-21 15:40:00|3652|3651.5|3651|3650|3655|3654.5|3649.5|3649|49906
1611243900000|2021-01-21 15:45:00|3650.5|3650.5|3649.5|3649|3652.5|3651.5|3648.5|3648|70783
1611244200000|2021-01-21 15:50:00|3650|3649.5|3637.5|3637|3651|3650.5|3637.5|3636.5|98430
1611244500000|2021-01-21 15:55:00|3638|3637.5|3652|3651.5|3652.5|3652|3636|3635|96422
1611244800000|2021-01-21 16:00:00|3652.5|3652|3657|3656.5|3661.5|3660.5|3648.5|3648|108250
1611245100000|2021-01-21 16:05:00|3657.5|3657|3654.5|3654|3659|3658|3649|3648.5|68203
1611245400000|2021-01-21 16:10:00|3655|3654.5|3657|3656.5|3662|3661.5|3653|3652|227972
1611245700000|2021-01-21 16:15:00|3656.5|3656|3656|3655|3658.5|3657.5|3652|3651.5|49687
1611246000000|2021-01-21 16:20:00|3655.5|3655.5|3656|3655.5|3658|3657.5|3655|3654.5|64645
1611246300000|2021-01-21 16:25:00|3656.5|3656|3648|3647|3656.5|3656|3648|3647|272497
1611302400000|2021-01-22 08:00:00|3613|3603.5|3605|3603.5|3615|3611.5|3571.5|3570|279726
1611302700000|2021-01-22 08:05:00|3604.5|3603|3603.5|3602.5|3622.5|3621|3595|3591|142406
1611303000000|2021-01-22 08:10:00|3602|3602|3612|3610|3616.5|3615.5|3593|3591.5|79052
1611303300000|2021-01-22 08:15:00|3612.5|3611|3597|3595.5|3615.5|3614|3591.5|3590.5|116502
1611303600000|2021-01-22 08:20:00|3596.5|3596|3604.5|3603.5|3612.5|3610.5|3594.5|3593.5|98554
1611303900000|2021-01-22 08:25:00|3605|3604|3602|3601|3608.5|3607.5|3599|3598.5|67109
1611304200000|2021-01-22 08:30:00|3601|3600.5|3610.5|3609|3616.5|3615.5|3600|3599|63492
1611304500000|2021-01-22 08:35:00|3610|3608.5|3613|3611.5|3614.5|3614|3602|3601.5|28140
1611304800000|2021-01-22 08:40:00|3612.5|3611|3617|3616|3617|3616.5|3605.5|3605|41286
1611305100000|2021-01-22 08:45:00|3616.5|3615.5|3611|3610|3616.5|3615.5|3609|3608|43162
1611305400000|2021-01-22 08:50:00|3611.5|3609.5|3610|3609|3611.5|3610.5|3601|3600|35489
1611305700000|2021-01-22 08:55:00|3609.5|3608.5|3616.5|3615.5|3620|3618.5|3606.5|3605.5|73425
1611306000000|2021-01-22 09:00:00|3617|3616|3610|3608.5|3617|3616.5|3607.5|3607|49272
1611306300000|2021-01-22 09:05:00|3609.5|3609|3601|3600|3611|3610.5|3599.5|3599|43454
1611306600000|2021-01-22 09:10:00|3601.5|3600.5|3602|3601.5|3608|3607.5|3601|3600|26493
1611306900000|2021-01-22 09:15:00|3601.5|3601|3598|3597.5|3606|3605|3593.5|3593|38409
1611307200000|2021-01-22 09:20:00|3597.5|3597|3593.5|3593|3599.5|3599|3593.5|3593|25166
1611307500000|2021-01-22 09:25:00|3593|3592.5|3591.5|3591|3595|3594.5|3591|3590.5|22423
1611307800000|2021-01-22 09:30:00|3591|3590.5|3590|3589|3597|3596|3589.5|3588.5|38851
1611308100000|2021-01-22 09:35:00|3589.5|3588.5|3584|3583|3590|3589.5|3582.5|3582|91808
1611308400000|2021-01-22 09:40:00|3583.5|3582.5|3574.5|3573|3585|3584.5|3572.5|3572|56312
1611308700000|2021-01-22 09:45:00|3574|3573.5|3572|3571.5|3579|3577.5|3572|3571|67220
1611309000000|2021-01-22 09:50:00|3572.5|3572|3579|3578|3579.5|3578.5|3569.5|3569|102487
1611309300000|2021-01-22 09:55:00|3579.5|3578.5|3572|3571.5|3582|3581.5|3570.5|3570|38499
1611309600000|2021-01-22 10:00:00|3572.5|3571|3572|3571|3573.5|3573|3569.5|3569|88073
1611309900000|2021-01-22 10:05:00|3571.5|3571.5|3580.5|3579.5|3582|3581|3571|3570|73130
1611310200000|2021-01-22 10:10:00|3581|3580|3569.5|3568.5|3581|3580|3569|3568.5|22459
1611310500000|2021-01-22 10:15:00|3569|3568|3573|3572|3575.5|3574.5|3568|3567|24150
1611310800000|2021-01-22 10:20:00|3572.5|3571.5|3576|3575|3576.5|3576|3571|3570|29657
1611311100000|2021-01-22 10:25:00|3576.5|3575.5|3583|3582.5|3587|3586|3576.5|3575.5|38673
1611311400000|2021-01-22 10:30:00|3583.5|3582|3577|3576|3584|3583|3576.5|3576|18259
1611311700000|2021-01-22 10:35:00|3576.5|3575.5|3572.5|3571.5|3579.5|3578.5|3572|3571.5|28195
1611312000000|2021-01-22 10:40:00|3572|3572|3565|3564.5|3574.5|3574|3564.5|3564|23900
1611312300000|2021-01-22 10:45:00|3564.5|3564|3570|3569|3574|3573.5|3562|3561|37323
1611312600000|2021-01-22 10:50:00|3570.5|3569.5|3564|3563.5|3572.5|3572|3562.5|3562|65297
1611312900000|2021-01-22 10:55:00|3564.5|3563|3561.5|3560.5|3567|3565.5|3561|3560|75382
1611313200000|2021-01-22 11:00:00|3562|3561|3574|3573.5|3574|3573.5|3562|3560.5|31008
1611313500000|2021-01-22 11:05:00|3573.5|3573|3567.5|3566.5|3574|3573.5|3566|3565|205358
1611313800000|2021-01-22 11:10:00|3567|3566|3563|3562.5|3567|3566.5|3560.5|3560|24027
1611314100000|2021-01-22 11:15:00|3562.5|3562|3559.5|3558.5|3564.5|3563.5|3559|3558.5|52967
1611314400000|2021-01-22 11:20:00|3559|3558|3558|3557.5|3562.5|3562|3553.5|3553|227066
1611314700000|2021-01-22 11:25:00|3557.5|3557|3560.5|3560|3562|3561|3553|3552.5|22031
1611315000000|2021-01-22 11:30:00|3560|3559.5|3567|3566|3567.5|3567|3557|3556|37640
1611315300000|2021-01-22 11:35:00|3566.5|3565.5|3567|3566|3569.5|3569|3563|3562.5|26415
1611315600000|2021-01-22 11:40:00|3566.5|3565.5|3569|3568|3573|3572.5|3565.5|3565|22347
1611315900000|2021-01-22 11:45:00|3569.5|3568.5|3584.5|3583.5|3584.5|3584|3569|3568|49957
1611316200000|2021-01-22 11:50:00|3584|3583|3579.5|3579|3586.5|3585.5|3578.5|3577.5|25790
1611316500000|2021-01-22 11:55:00|3580|3579.5|3575.5|3574|3580|3579.5|3573.5|3572.5|32947
1611316800000|2021-01-22 12:00:00|3576|3574.5|3579|3578|3580|3579|3572|3571|26163
1611317100000|2021-01-22 12:05:00|3579.5|3578.5|3571.5|3571|3582.5|3581.5|3571.5|3570.5|26102
1611317400000|2021-01-22 12:10:00|3572|3571.5|3574.5|3574|3578.5|3578|3571.5|3571|25549
1611317700000|2021-01-22 12:15:00|3575|3573.5|3575|3574|3576.5|3576|3573|3572.5|10451
1611318000000|2021-01-22 12:20:00|3574.5|3574.5|3572.5|3571|3576|3575.5|3570.5|3570|22729
1611318300000|2021-01-22 12:25:00|3572|3570.5|3569.5|3568|3573|3572.5|3566|3565.5|22310
1611318600000|2021-01-22 12:30:00|3569|3568.5|3567|3566|3573|3572|3566.5|3565.5|20591
1611318900000|2021-01-22 12:35:00|3568|3566.5|3566|3565|3572.5|3572|3566|3565|28633
1611319200000|2021-01-22 12:40:00|3566.5|3565.5|3568|3567|3572.5|3571.5|3565|3564|19906
1611319500000|2021-01-22 12:45:00|3568.5|3567.5|3565.5|3564.5|3569|3568.5|3563.5|3563|16858
1611319800000|2021-01-22 12:50:00|3566|3565|3569.5|3569|3572|3570.5|3566|3565|27540
1611320100000|2021-01-22 12:55:00|3569|3568.5|3572.5|3572|3575|3574.5|3569|3568.5|14483
1611320400000|2021-01-22 13:00:00|3572|3571.5|3570|3569.5|3572.5|3572|3569.5|3569|13994
1611320700000|2021-01-22 13:05:00|3569.5|3569|3568.5|3568|3570|3569.5|3567.5|3567|20562
1611321000000|2021-01-22 13:10:00|3569|3567.5|3569|3568|3571|3570.5|3567|3566.5|33734
1611321300000|2021-01-22 13:15:00|3568.5|3567.5|3560.5|3560|3568.5|3568|3560.5|3560|20631
1611321600000|2021-01-22 13:20:00|3560|3559.5|3555|3554.5|3560.5|3560|3552.5|3552|63050
1611321900000|2021-01-22 13:25:00|3555.5|3555|3553|3552|3556|3555.5|3552.5|3552|32725
1611322200000|2021-01-22 13:30:00|3552.5|3552.5|3553.5|3553|3556|3555.5|3550.5|3550|54015
1611322500000|2021-01-22 13:35:00|3553|3552.5|3560.5|3560|3560.5|3560|3553|3552.5|41516
1611322800000|2021-01-22 13:40:00|3561|3559.5|3569|3568|3570|3569|3558.5|3558|48892
1611323100000|2021-01-22 13:45:00|3569.5|3568.5|3567|3566.5|3570|3569|3563.5|3563|41135
1611323400000|2021-01-22 13:50:00|3567.5|3567|3570.5|3570|3575|3574.5|3567.5|3567|44670
1611323700000|2021-01-22 13:55:00|3571|3570.5|3574|3573.5|3577|3576.5|3571|3570.5|20523
1611324000000|2021-01-22 14:00:00|3574.5|3574|3581|3580.5|3584|3583.5|3571|3570.5|29912
1611324300000|2021-01-22 14:05:00|3580.5|3580|3576.5|3575.5|3582|3581.5|3576.5|3575.5|24190
1611324600000|2021-01-22 14:10:00|3576|3576|3581.5|3581|3586|3585.5|3576|3575.5|80052
1611324900000|2021-01-22 14:15:00|3582|3581.5|3590|3589|3591|3590.5|3581.5|3581|19170
1611325200000|2021-01-22 14:20:00|3590.5|3589.5|3601.5|3600.5|3609|3608.5|3590|3589|57134
1611325500000|2021-01-22 14:25:00|3601|3600|3599|3598.5|3605|3604.5|3597.5|3596.5|71704
1611325800000|2021-01-22 14:30:00|3598.5|3598|3615|3613|3623|3622|3579.5|3579|183588
1611326100000|2021-01-22 14:35:00|3614.5|3613.5|3611|3609.5|3617.5|3616.5|3606.5|3606|63746
1611326400000|2021-01-22 14:40:00|3610.5|3610|3612|3611|3616|3615.5|3607|3606|57289
1611326700000|2021-01-22 14:45:00|3612.5|3611.5|3622|3621|3629|3628|3609.5|3609|78849
1611327000000|2021-01-22 14:50:00|3621.5|3621.5|3627.5|3626|3631|3630.5|3619.5|3618.5|167747
1611327300000|2021-01-22 14:55:00|3627|3626.5|3616|3615|3627|3626.5|3609|3608.5|210514
1611327600000|2021-01-22 15:00:00|3615.5|3614|3619.5|3619|3626|3625.5|3610.5|3610|59157
1611327900000|2021-01-22 15:05:00|3620|3619.5|3629|3627|3631|3630|3620|3619|56606
1611328200000|2021-01-22 15:10:00|3628.5|3627.5|3629|3628|3629|3628.5|3619.5|3619|50403
1611328500000|2021-01-22 15:15:00|3629.5|3628.5|3635.5|3634.5|3637.5|3636.5|3626.5|3625.5|66243
1611328800000|2021-01-22 15:20:00|3635|3635|3626|3625|3635|3635|3622|3621.5|69027
1611329100000|2021-01-22 15:25:00|3626.5|3625.5|3624.5|3624|3632|3631.5|3621.5|3620.5|43729
1611329400000|2021-01-22 15:30:00|3624|3623.5|3624|3623|3629.5|3629|3620|3618.5|90537
1611329700000|2021-01-22 15:35:00|3624.5|3623.5|3616|3615|3625|3624|3615.5|3614.5|33999
1611330000000|2021-01-22 15:40:00|3616.5|3615.5|3622|3621|3625|3624.5|3616|3615.5|54293
1611330300000|2021-01-22 15:45:00|3621.5|3620.5|3628|3627|3630|3629.5|3620|3619.5|37596
1611330600000|2021-01-22 15:50:00|3628.5|3627.5|3614.5|3614|3632|3631|3614.5|3614|47975
1611330900000|2021-01-22 15:55:00|3614|3613.5|3622|3621.5|3623.5|3622.5|3614|3612.5|33912
1611331200000|2021-01-22 16:00:00|3621|3621|3615.5|3615|3621|3621|3612.5|3611.5|65449
1611331500000|2021-01-22 16:05:00|3616|3615.5|3621.5|3621|3623.5|3622.5|3616|3615|46062
1611331800000|2021-01-22 16:10:00|3622|3620.5|3618.5|3618|3622|3621|3615|3614.5|33000
1611332100000|2021-01-22 16:15:00|3619|3618.5|3618.5|3617.5|3621|3620.5|3616|3615|37132
1611332400000|2021-01-22 16:20:00|3619|3618|3621|3620.5|3624.5|3624|3618.5|3617.5|49720
1611332700000|2021-01-22 16:25:00|3621.5|3621|3618|3617|3624|3623.5|3617.5|3616.5|83994
1611561600000|2021-01-25 08:00:00|3642|3641.5|3627|3625|3653.5|3652|3623.5|3622|130587
1611561900000|2021-01-25 08:05:00|3628|3625.5|3624.5|3623|3641|3639.5|3619|3617.5|67455
1611562200000|2021-01-25 08:10:00|3624|3622.5|3598.5|3597|3624|3622.5|3583.5|3582.5|111871
1611562500000|2021-01-25 08:15:00|3599|3597.5|3594|3593|3604|3602.5|3588|3586.5|59400
1611562800000|2021-01-25 08:20:00|3593.5|3592.5|3589.5|3588.5|3594|3593.5|3582.5|3581.5|96752
1611563100000|2021-01-25 08:25:00|3590|3589|3589.5|3588.5|3596|3595|3586.5|3586|66964
1611563400000|2021-01-25 08:30:00|3590|3589|3599.5|3598.5|3602.5|3601|3587.5|3586.5|42989
1611563700000|2021-01-25 08:35:00|3599|3598|3598|3597|3603|3602|3592.5|3591|23719
1611564000000|2021-01-25 08:40:00|3598.5|3597.5|3595|3594|3599.5|3598.5|3591.5|3590.5|28337
1611564300000|2021-01-25 08:45:00|3595.5|3593.5|3599.5|3598.5|3600.5|3600|3589|3588|33688
1611564600000|2021-01-25 08:50:00|3599|3598|3590.5|3590|3604|3603.5|3590.5|3590|37092
1611564900000|2021-01-25 08:55:00|3591|3590.5|3596.5|3595.5|3597|3596|3591|3590|25645
1611565200000|2021-01-25 09:00:00|3597|3596|3592.5|3591.5|3598|3597|3584|3583.5|29600
1611565500000|2021-01-25 09:05:00|3592|3591|3602|3600.5|3602|3600.5|3587|3586|40467
1611565800000|2021-01-25 09:10:00|3602.5|3601|3607|3606|3607|3606.5|3599.5|3598.5|13449
1611566100000|2021-01-25 09:15:00|3606.5|3605.5|3599|3598|3606.5|3605.5|3598.5|3597.5|19226
1611566400000|2021-01-25 09:20:00|3598.5|3597.5|3602.5|3601.5|3604|3603.5|3597.5|3597|24590
1611566700000|2021-01-25 09:25:00|3603|3602|3608.5|3607.5|3609|3607.5|3597.5|3597|43297
1611567000000|2021-01-25 09:30:00|3609|3608|3603|3602|3609|3608.5|3602.5|3602|16548
1611567300000|2021-01-25 09:35:00|3603.5|3602.5|3601.5|3600.5|3606|3605.5|3599|3598|21014
1611567600000|2021-01-25 09:40:00|3601|3600|3598.5|3598|3604|3603.5|3595|3594|29336
1611567900000|2021-01-25 09:45:00|3599|3598.5|3592.5|3591.5|3601|3600.5|3589.5|3589|29136
1611568200000|2021-01-25 09:50:00|3592|3591|3589.5|3588|3596.5|3596|3589|3588|34069
1611568500000|2021-01-25 09:55:00|3589|3588.5|3585.5|3585|3592|3591.5|3585|3584.5|38679
1611568800000|2021-01-25 10:00:00|3585|3584.5|3582.5|3581.5|3589|3588|3581.5|3581|36880
1611569100000|2021-01-25 10:05:00|3583|3582|3583|3582|3583|3582.5|3572.5|3572|87014
1611569400000|2021-01-25 10:10:00|3583.5|3582.5|3575|3574|3584|3583|3572.5|3572|50454
1611569700000|2021-01-25 10:15:00|3574.5|3573.5|3582.5|3581|3583|3582|3573.5|3572.5|31859
1611570000000|2021-01-25 10:20:00|3582|3581.5|3590.5|3590|3591|3590|3582|3581.5|10002
1611570300000|2021-01-25 10:25:00|3591|3590.5|3595|3594|3602|3601|3591|3590.5|25257
1611570600000|2021-01-25 10:30:00|3594.5|3593.5|3591|3590|3596|3595.5|3589|3588|31201
1611570900000|2021-01-25 10:35:00|3590.5|3589.5|3599|3598.5|3599.5|3598.5|3589|3587.5|11626
1611571200000|2021-01-25 10:40:00|3599.5|3599|3593|3592|3601|3600|3590|3589|71924
1611571500000|2021-01-25 10:45:00|3592.5|3591.5|3587.5|3586.5|3593|3592.5|3584.5|3583.5|25001
1611571800000|2021-01-25 10:50:00|3587|3586|3596|3595.5|3596|3595.5|3585.5|3585|19410
1611572100000|2021-01-25 10:55:00|3596.5|3596|3599|3598|3600|3599|3594.5|3594|15256
1611572400000|2021-01-25 11:00:00|3598.5|3597.5|3597|3596|3600|3599|3595.5|3594.5|10430
1611572700000|2021-01-25 11:05:00|3597.5|3596.5|3601.5|3600.5|3604.5|3604|3596|3595|20604
1611573000000|2021-01-25 11:10:00|3601|3600|3599.5|3598.5|3602.5|3602|3599|3598.5|9860
1611573300000|2021-01-25 11:15:00|3599|3598|3598.5|3597.5|3602.5|3601.5|3597.5|3597|11013
1611573600000|2021-01-25 11:20:00|3598|3597|3598|3597|3601.5|3601|3597.5|3597|8434
1611573900000|2021-01-25 11:25:00|3598.5|3597.5|3597.5|3596.5|3601.5|3601|3596.5|3595.5|24731
1611574200000|2021-01-25 11:30:00|3598|3597|3604.5|3604|3605|3604|3596|3595.5|37880
1611574500000|2021-01-25 11:35:00|3605|3604.5|3610|3609|3610|3609.5|3605|3604|29228
1611574800000|2021-01-25 11:40:00|3609.5|3608.5|3605.5|3604.5|3610|3609.5|3605.5|3604.5|16697
1611575100000|2021-01-25 11:45:00|3604.5|3604|3598|3597|3605|3604|3583.5|3582.5|60886
1611575400000|2021-01-25 11:50:00|3598.5|3597.5|3593|3592|3601|3600|3592|3591|9801
1611575700000|2021-01-25 11:55:00|3592.5|3591.5|3592|3590.5|3594.5|3593.5|3583|3582|29077
1611576000000|2021-01-25 12:00:00|3591.5|3591|3585.5|3584.5|3594.5|3593.5|3581.5|3580.5|55883
1611576300000|2021-01-25 12:05:00|3585|3584|3583|3582|3586|3585|3581|3580|14365
1611576600000|2021-01-25 12:10:00|3583.5|3582.5|3588|3587|3591|3590|3577|3576.5|22426
1611576900000|2021-01-25 12:15:00|3587.5|3587.5|3584|3583|3588.5|3588|3584|3583|9679
1611577200000|2021-01-25 12:20:00|3584.5|3583.5|3576|3575|3585.5|3584.5|3575.5|3575|14070
1611577500000|2021-01-25 12:25:00|3575.5|3574.5|3574.5|3573.5|3577.5|3576.5|3572.5|3572|16376
1611577800000|2021-01-25 12:30:00|3574|3573|3569.5|3568.5|3574.5|3573.5|3567.5|3567|38306
1611578100000|2021-01-25 12:35:00|3569|3568|3566.5|3565.5|3571|3570|3565|3564|42774
1611578400000|2021-01-25 12:40:00|3567|3566|3564|3563|3571|3570|3563|3562|77565
1611578700000|2021-01-25 12:45:00|3564.5|3563.5|3566.5|3565.5|3570.5|3569.5|3563|3562|39631
1611579000000|2021-01-25 12:50:00|3567|3566|3554|3553|3567|3566.5|3552.5|3552|55773
1611579300000|2021-01-25 12:55:00|3554.5|3552.5|3554.5|3553.5|3555|3554.5|3548.5|3547.5|147217
1611579600000|2021-01-25 13:00:00|3555|3554|3567|3566|3568|3567.5|3554.5|3553.5|68860
1611579900000|2021-01-25 13:05:00|3566.5|3566.5|3562.5|3561.5|3567|3566.5|3556.5|3555.5|32533
1611580200000|2021-01-25 13:10:00|3563|3562|3556.5|3556|3564|3563.5|3552.5|3552|61161
1611580500000|2021-01-25 13:15:00|3557|3555.5|3554|3553|3562|3561.5|3551.5|3550.5|52668
1611580800000|2021-01-25 13:20:00|3553.5|3552.5|3546|3545|3553.5|3553|3538.5|3537.5|57559
1611581100000|2021-01-25 13:25:00|3546.5|3545.5|3546.5|3546|3553|3552|3545.5|3544.5|34922
1611581400000|2021-01-25 13:30:00|3547|3545.5|3539|3538|3550|3548.5|3539|3538|51682
1611581700000|2021-01-25 13:35:00|3538.5|3538.5|3537|3536|3544.5|3543.5|3535.5|3535|35671
1611582000000|2021-01-25 13:40:00|3536.5|3535.5|3539.5|3538|3540|3539|3534.5|3534|42273
1611582300000|2021-01-25 13:45:00|3539|3538.5|3548|3546.5|3549.5|3548|3537.5|3536.5|44541
1611582600000|2021-01-25 13:50:00|3547.5|3547|3555.5|3555|3556|3555|3546|3545.5|102080
1611582900000|2021-01-25 13:55:00|3556|3555.5|3548.5|3547|3556.5|3555.5|3548|3547|49553
1611583200000|2021-01-25 14:00:00|3548|3546.5|3547|3546.5|3551|3550.5|3545.5|3545|24036
1611583500000|2021-01-25 14:05:00|3546.5|3546|3543|3542|3547.5|3546.5|3539|3538.5|43183
1611583800000|2021-01-25 14:10:00|3543.5|3542.5|3548.5|3548|3555|3554.5|3543.5|3542.5|29664
1611584100000|2021-01-25 14:15:00|3548|3547.5|3553.5|3552|3554|3553|3548|3547.5|27368
1611584400000|2021-01-25 14:20:00|3553|3552.5|3543|3542|3553|3552.5|3541.5|3541|42417
1611584700000|2021-01-25 14:25:00|3542.5|3541.5|3542|3541.5|3548|3547|3540.5|3540|42301
1611585000000|2021-01-25 14:30:00|3542.5|3542|3529|3528|3552|3551|3525.5|3525|145242
1611585300000|2021-01-25 14:35:00|3528.5|3528.5|3523.5|3522|3531|3530|3518.5|3518|114427
1611585600000|2021-01-25 14:40:00|3524|3522.5|3535.5|3534.5|3538|3537.5|3522.5|3522|64080
1611585900000|2021-01-25 14:45:00|3536|3535|3527.5|3527|3540.5|3540|3527.5|3526.5|107566
1611586200000|2021-01-25 14:50:00|3528|3527.5|3525.5|3524.5|3534|3533.5|3521.5|3520.5|116346
1611586500000|2021-01-25 14:55:00|3526|3525|3527.5|3526.5|3533.5|3533|3525.5|3524.5|51423
1611586800000|2021-01-25 15:00:00|3527|3526|3551.5|3550.5|3552|3551.5|3526|3525|59820
1611587100000|2021-01-25 15:05:00|3552|3551|3533|3532|3555|3553.5|3531|3530|126134
1611587400000|2021-01-25 15:10:00|3532.5|3531.5|3535.5|3535|3540|3539|3529.5|3529|65250
1611587700000|2021-01-25 15:15:00|3536|3535.5|3542|3541|3544.5|3543.5|3531|3530.5|88436
1611588000000|2021-01-25 15:20:00|3541.5|3540.5|3557|3556|3559.5|3559|3540.5|3540|97153
1611588300000|2021-01-25 15:25:00|3556.5|3555.5|3553.5|3552|3562|3561|3551.5|3550.5|84170
1611588600000|2021-01-25 15:30:00|3553|3552.5|3543.5|3542.5|3553.5|3553|3541.5|3540.5|94730
1611588900000|2021-01-25 15:35:00|3544|3543|3539.5|3538.5|3545.5|3545|3538.5|3537.5|41796
1611589200000|2021-01-25 15:40:00|3540|3539|3544.5|3543.5|3550.5|3550|3539|3538.5|62647
1611589500000|2021-01-25 15:45:00|3544|3543|3538.5|3537.5|3547.5|3547|3536.5|3535.5|51288
1611589800000|2021-01-25 15:50:00|3538|3537|3534.5|3533.5|3540|3539.5|3528.5|3528|63437
1611590100000|2021-01-25 15:55:00|3534|3533|3523|3521.5|3534|3533|3519.5|3519|83287
1611590400000|2021-01-25 16:00:00|3522.5|3522|3524|3523|3524|3523.5|3518|3517|119062
1611590700000|2021-01-25 16:05:00|3523.5|3522.5|3513.5|3512.5|3525|3524|3512.5|3512|100388
1611591000000|2021-01-25 16:10:00|3513|3512|3535.5|3535|3537|3536|3510.5|3510|59382
1611591300000|2021-01-25 16:15:00|3535|3534.5|3543|3542.5|3543|3542.5|3526.5|3526|114448
1611591600000|2021-01-25 16:20:00|3542.5|3542|3535|3534.5|3544|3543.5|3534.5|3533.5|94348
1611591900000|2021-01-25 16:25:00|3535.5|3535|3530|3529|3537|3536.5|3528|3527|132423
1611648000000|2021-01-26 08:00:00|3534|3533.5|3533|3531.5|3544.5|3541.5|3525|3523|151310
1611648300000|2021-01-26 08:05:00|3532.5|3531|3549|3547.5|3555|3554|3528.5|3527|63172
1611648600000|2021-01-26 08:10:00|3548.5|3548|3566.5|3565.5|3569.5|3568.5|3547.5|3546.5|67180
1611648900000|2021-01-26 08:15:00|3567|3566|3573|3571.5|3573|3572|3563|3562|73501
1611649200000|2021-01-26 08:20:00|3573.5|3572|3577|3576|3583.5|3583|3571.5|3571|56623
1611649500000|2021-01-26 08:25:00|3576.5|3575.5|3578|3577|3581|3580|3571.5|3571|77584
1611649800000|2021-01-26 08:30:00|3577.5|3577.5|3572.5|3571|3582.5|3582|3567.5|3566.5|71788
1611650100000|2021-01-26 08:35:00|3572|3571.5|3579|3578|3581|3580.5|3572|3571.5|51842
1611650400000|2021-01-26 08:40:00|3578.5|3577.5|3575.5|3574.5|3581|3580|3573.5|3573|44353
1611650700000|2021-01-26 08:45:00|3576|3575|3573.5|3573|3581.5|3581|3573|3572.5|82667
1611651000000|2021-01-26 08:50:00|3574|3573.5|3562|3561|3576.5|3576|3560|3559.5|74172
1611651300000|2021-01-26 08:55:00|3561.5|3561.5|3553.5|3552.5|3564|3563|3551.5|3551|65052
1611651600000|2021-01-26 09:00:00|3554|3553|3564|3563|3564.5|3564|3554|3553|56103
1611651900000|2021-01-26 09:05:00|3564.5|3563.5|3566|3565.5|3572|3571.5|3564|3563.5|50373
1611652200000|2021-01-26 09:10:00|3566.5|3566|3565.5|3565|3568|3567|3562|3561|29789
1611652500000|2021-01-26 09:15:00|3566|3565.5|3564.5|3564|3570.5|3570|3562|3561|41436
1611652800000|2021-01-26 09:20:00|3564|3563.5|3570|3569.5|3572|3571|3563|3562|43787
1611653100000|2021-01-26 09:25:00|3569.5|3569|3570|3569.5|3570.5|3569.5|3567|3566.5|43208
1611653400000|2021-01-26 09:30:00|3570.5|3570|3579.5|3579|3579.5|3579|3570.5|3570|100726
1611653700000|2021-01-26 09:35:00|3580|3579.5|3583|3582.5|3583.5|3582.5|3576.5|3576|151271
1611654000000|2021-01-26 09:40:00|3583.5|3583|3583.5|3583|3592|3591.5|3581.5|3581|76209
1611654300000|2021-01-26 09:45:00|3584|3583.5|3574.5|3574|3586.5|3586|3573.5|3573|44715
1611654600000|2021-01-26 09:50:00|3575|3574.5|3567|3566|3576|3575.5|3567|3566|53513
1611654900000|2021-01-26 09:55:00|3566.5|3566.5|3566|3565.5|3567.5|3566.5|3563|3562.5|24408
1611655200000|2021-01-26 10:00:00|3566.5|3566|3557|3556.5|3566.5|3566|3557|3556.5|44893
1611655500000|2021-01-26 10:05:00|3557.5|3556|3555|3554|3558|3557.5|3551|3550.5|43063
1611655800000|2021-01-26 10:10:00|3554.5|3553.5|3559.5|3559|3562|3561.5|3552.5|3552|26497
1611656100000|2021-01-26 10:15:00|3560|3558.5|3564|3563|3564|3563.5|3558.5|3558|59255
1611656400000|2021-01-26 10:20:00|3563.5|3563.5|3572|3571.5|3574|3573.5|3563.5|3563|55638
1611656700000|2021-01-26 10:25:00|3571.5|3571|3576|3575.5|3577|3576.5|3570.5|3570|32410
1611657000000|2021-01-26 10:30:00|3576.5|3576|3572.5|3572|3576.5|3576|3571|3570.5|30716
1611657300000|2021-01-26 10:35:00|3572|3571.5|3574.5|3573.5|3575.5|3574.5|3570|3569|37174
1611657600000|2021-01-26 10:40:00|3574|3573|3570|3569|3574|3573|3569|3568.5|32693
1611657900000|2021-01-26 10:45:00|3570.5|3569.5|3570.5|3570|3571|3570.5|3566|3565.5|27506
1611658200000|2021-01-26 10:50:00|3571|3570.5|3575.5|3575|3576|3575.5|3569.5|3569|25643
1611658500000|2021-01-26 10:55:00|3575|3574.5|3576|3575|3576.5|3576|3572|3571|17753
1611658800000|2021-01-26 11:00:00|3575.5|3574.5|3575|3574|3576|3575.5|3570|3569.5|16434
1611659100000|2021-01-26 11:05:00|3575.5|3574.5|3583.5|3582.5|3583.5|3583|3573.5|3573|19525
1611659400000|2021-01-26 11:10:00|3584|3583|3587.5|3587|3589|3588.5|3584|3582.5|14632
1611659700000|2021-01-26 11:15:00|3588|3587.5|3584|3583.5|3589|3588.5|3582|3581.5|23613
1611660000000|2021-01-26 11:20:00|3583.5|3583|3596|3595.5|3598.5|3598|3583.5|3583|35417
1611660300000|2021-01-26 11:25:00|3595.5|3595|3595.5|3595|3598.5|3598|3592|3591.5|24259
1611660600000|2021-01-26 11:30:00|3596|3595.5|3589|3588.5|3597|3596|3587|3586.5|22846
1611660900000|2021-01-26 11:35:00|3589.5|3589|3590|3589|3593.5|3593|3589|3588|20708
1611661200000|2021-01-26 11:40:00|3589.5|3589.5|3593|3592.5|3595|3594.5|3589|3588.5|20191
1611661500000|2021-01-26 11:45:00|3592.5|3592|3604|3603|3605|3604.5|3592|3591|31712
1611661800000|2021-01-26 11:50:00|3603.5|3602.5|3609.5|3608.5|3612|3611.5|3603|3602|53805
1611662100000|2021-01-26 11:55:00|3609|3609|3600|3599|3610|3609.5|3595.5|3594.5|37027
1611662400000|2021-01-26 12:00:00|3600.5|3599.5|3602.5|3601.5|3604.5|3604|3599|3598.5|28392
1611662700000|2021-01-26 12:05:00|3603|3602|3609|3608.5|3612.5|3611.5|3602.5|3602|33778
1611663000000|2021-01-26 12:10:00|3609.5|3609|3609.5|3609|3611.5|3611|3605.5|3605|70407
1611663300000|2021-01-26 12:15:00|3610|3609.5|3609|3608.5|3611|3610.5|3604|3602.5|25946
1611663600000|2021-01-26 12:20:00|3609.5|3609|3619|3618|3620.5|3620|3609.5|3609|19259
1611663900000|2021-01-26 12:25:00|3618.5|3617.5|3611|3610.5|3618.5|3617.5|3610.5|3609.5|45215
1611664200000|2021-01-26 12:30:00|3611.5|3611|3610.5|3609.5|3614.5|3614|3609|3608.5|25861
1611664500000|2021-01-26 12:35:00|3611|3610|3615.5|3614.5|3615.5|3615|3609|3608.5|35644
1611664800000|2021-01-26 12:40:00|3615|3615|3620|3619|3620.5|3620|3615|3614.5|24639
1611665100000|2021-01-26 12:45:00|3619.5|3619.5|3614.5|3614|3620.5|3620|3611|3610.5|31113
1611665400000|2021-01-26 12:50:00|3615|3614.5|3627.5|3626.5|3628|3627.5|3615|3614.5|44889
1611665700000|2021-01-26 12:55:00|3627|3626|3631|3630.5|3631|3630.5|3626|3625|34286
1611666000000|2021-01-26 13:00:00|3630.5|3630|3639.5|3639|3640|3639.5|3630.5|3630|61706
1611666300000|2021-01-26 13:05:00|3640|3639.5|3640.5|3640|3645|3644.5|3639.5|3639|64042
1611666600000|2021-01-26 13:10:00|3641|3639.5|3631.5|3631|3644|3643.5|3630.5|3630|35979
1611666900000|2021-01-26 13:15:00|3632|3631.5|3630|3629.5|3633|3632.5|3624|3623.5|45786
1611667200000|2021-01-26 13:20:00|3630.5|3630|3631.5|3630.5|3632.5|3632|3628.5|3627|23248
1611667500000|2021-01-26 13:25:00|3631|3631|3618|3617|3632.5|3632|3617.5|3616.5|36162
1611667800000|2021-01-26 13:30:00|3618.5|3617.5|3610.5|3609.5|3619.5|3618.5|3610|3609|57478
1611668100000|2021-01-26 13:35:00|3611|3610|3616|3615.5|3616|3615.5|3609|3608|47082
1611668400000|2021-01-26 13:40:00|3616.5|3616|3625.5|3625|3626|3625|3615|3614.5|57323
1611668700000|2021-01-26 13:45:00|3626|3625.5|3632|3631.5|3632.5|3632|3624.5|3624|39203
1611669000000|2021-01-26 13:50:00|3631.5|3631|3633.5|3633|3635.5|3635|3631|3630.5|30696
1611669300000|2021-01-26 13:55:00|3634|3633.5|3636|3635.5|3637.5|3636.5|3632.5|3631.5|29208
1611669600000|2021-01-26 14:00:00|3636.5|3636|3633.5|3633|3639|3638.5|3631|3630.5|35159
1611669900000|2021-01-26 14:05:00|3633|3632.5|3628.5|3628|3638.5|3638|3625.5|3624.5|42165
1611670200000|2021-01-26 14:10:00|3628|3627.5|3622.5|3622|3632|3631.5|3622.5|3621.5|60230
1611670500000|2021-01-26 14:15:00|3623|3622.5|3619|3618.5|3626.5|3626|3617.5|3617|29201
1611670800000|2021-01-26 14:20:00|3619.5|3619|3608|3607.5|3619.5|3619|3602.5|3601.5|53247
1611671100000|2021-01-26 14:25:00|3608.5|3608|3608.5|3607.5|3614|3613.5|3607.5|3606.5|29702
1611671400000|2021-01-26 14:30:00|3609|3608|3622.5|3622|3628.5|3628|3608.5|3608|71572
1611671700000|2021-01-26 14:35:00|3623|3621.5|3618.5|3618|3627.5|3626.5|3616|3615|59715
1611672000000|2021-01-26 14:40:00|3618|3617.5|3614.5|3614|3623|3622.5|3612.5|3612|62131
1611672300000|2021-01-26 14:45:00|3614|3613.5|3615.5|3615|3623.5|3622.5|3612.5|3611.5|39515
1611672600000|2021-01-26 14:50:00|3615|3614.5|3600|3599.5|3615|3614.5|3597|3596.5|63345
1611672900000|2021-01-26 14:55:00|3599.5|3599|3607.5|3606.5|3609|3608.5|3597.5|3597|40198
1611673200000|2021-01-26 15:00:00|3607|3607|3617.5|3617|3620.5|3620|3605.5|3604.5|58569
1611673500000|2021-01-26 15:05:00|3617|3616.5|3624.5|3624|3629.5|3629|3616|3615.5|69050
1611673800000|2021-01-26 15:10:00|3625|3624.5|3607|3606|3626.5|3626|3602|3601|60889
1611674100000|2021-01-26 15:15:00|3606.5|3605.5|3615|3614.5|3617|3616.5|3602.5|3602|48835
1611674400000|2021-01-26 15:20:00|3614.5|3614|3618|3617|3624|3623.5|3613|3612|46567
1611674700000|2021-01-26 15:25:00|3617.5|3616.5|3623|3622.5|3624|3623.5|3613|3612|74652
1611675000000|2021-01-26 15:30:00|3623.5|3623|3621|3620.5|3624|3623|3615.5|3614.5|42087
1611675300000|2021-01-26 15:35:00|3621.5|3621|3622|3621|3624|3623.5|3616|3615.5|67850
1611675600000|2021-01-26 15:40:00|3621.5|3620.5|3618.5|3617.5|3624|3623.5|3614.5|3613.5|48525
1611675900000|2021-01-26 15:45:00|3618|3617|3613.5|3613|3620|3619.5|3613.5|3612.5|39948
1611676200000|2021-01-26 15:50:00|3614|3613.5|3611|3610|3616.5|3615.5|3609|3608.5|61727
1611676500000|2021-01-26 15:55:00|3610.5|3609.5|3613|3612.5|3614|3613|3608.5|3607.5|44587
1611676800000|2021-01-26 16:00:00|3612.5|3612|3608.5|3608|3614.5|3614|3604.5|3604|62245
1611677100000|2021-01-26 16:05:00|3609|3608.5|3604|3603.5|3609|3608.5|3600.5|3600|41090
1611677400000|2021-01-26 16:10:00|3603.5|3603|3599.5|3598.5|3606.5|3606|3595|3594.5|44512
1611677700000|2021-01-26 16:15:00|3600|3599|3598|3597|3606.5|3605.5|3598|3597|46632
1611678000000|2021-01-26 16:20:00|3598.5|3597.5|3607|3606.5|3609|3608.5|3597.5|3596.5|79934
1611678300000|2021-01-26 16:25:00|3607.5|3607|3607|3606|3614|3613.5|3605|3604.5|78657
1611734400000|2021-01-27 08:00:00|3576|3572|3555|3553|3582|3580.5|3554|3552.5|177278
1611734700000|2021-01-27 08:05:00|3555.5|3553.5|3580.5|3579|3584.5|3582.5|3553.5|3552.5|76866
1611735000000|2021-01-27 08:10:00|3580|3578.5|3593|3591.5|3593.5|3591.5|3572.5|3570.5|70510
1611735300000|2021-01-27 08:15:00|3592.5|3591|3602|3601|3607.5|3606.5|3589.5|3588.5|111196
1611735600000|2021-01-27 08:20:00|3601.5|3600.5|3594.5|3593.5|3606.5|3606|3593|3592|59614
1611735900000|2021-01-27 08:25:00|3595|3594|3591.5|3590.5|3606.5|3606|3591|3590|43085
1611736200000|2021-01-27 08:30:00|3592|3591|3597.5|3596.5|3602.5|3601|3591|3590|37758
1611736500000|2021-01-27 08:35:00|3598|3597|3597|3596|3602.5|3602|3595|3594.5|27655
1611736800000|2021-01-27 08:40:00|3596.5|3595.5|3587|3586.5|3598|3597|3587|3586.5|73809
1611737100000|2021-01-27 08:45:00|3586.5|3586|3591|3589.5|3593|3592.5|3582|3581|37297
1611737400000|2021-01-27 08:50:00|3591.5|3590|3583.5|3583|3591.5|3590.5|3579.5|3579|32870
1611737700000|2021-01-27 08:55:00|3584|3583.5|3584.5|3583.5|3584.5|3584|3576.5|3575.5|21925
1611738000000|2021-01-27 09:00:00|3584|3583|3592|3591.5|3593.5|3592.5|3583.5|3582.5|95260
1611738300000|2021-01-27 09:05:00|3591.5|3591|3590|3589|3600|3599.5|3590|3589|157388
1611738600000|2021-01-27 09:10:00|3589.5|3588.5|3590|3589|3594.5|3593.5|3586|3585.5|57661
1611738900000|2021-01-27 09:15:00|3590.5|3589.5|3603.5|3602.5|3603.5|3602.5|3588|3587.5|68519
1611739200000|2021-01-27 09:20:00|3603|3602|3604|3602.5|3612|3611.5|3601.5|3600.5|54923
1611739500000|2021-01-27 09:25:00|3604.5|3603|3600.5|3599.5|3607|3606|3598.5|3597.5|58034
1611739800000|2021-01-27 09:30:00|3600|3599|3596|3595|3602|3601|3595.5|3594.5|24545
1611740100000|2021-01-27 09:35:00|3596.5|3595.5|3587|3586|3597.5|3597|3586|3585.5|16881
1611740400000|2021-01-27 09:40:00|3586.5|3585.5|3592.5|3591.5|3595|3594|3585.5|3585|36776
1611740700000|2021-01-27 09:45:00|3592|3591|3589|3588.5|3593.5|3593|3587.5|3586.5|20711
1611741000000|2021-01-27 09:50:00|3588.5|3588|3587.5|3586.5|3590.5|3589.5|3582.5|3582|16687
1611741300000|2021-01-27 09:55:00|3587|3586|3586.5|3586|3590|3589|3584.5|3584|17323
1611741600000|2021-01-27 10:00:00|3586|3585.5|3588|3587.5|3589.5|3589|3584.5|3584|30322
1611741900000|2021-01-27 10:05:00|3588.5|3588|3582|3581|3589|3588|3581|3580.5|26359
1611742200000|2021-01-27 10:10:00|3581.5|3580.5|3582|3581|3583.5|3582.5|3578.5|3578|21168
1611742500000|2021-01-27 10:15:00|3581.5|3580.5|3578|3577.5|3582|3581|3576.5|3575.5|26336
1611742800000|2021-01-27 10:20:00|3578.5|3578|3578.5|3577.5|3583.5|3582.5|3575.5|3575|31659
1611743100000|2021-01-27 10:25:00|3578|3577|3582|3581|3583|3582.5|3577|3576.5|13139
1611743400000|2021-01-27 10:30:00|3581.5|3580.5|3590.5|3589.5|3591.5|3590.5|3578.5|3578|31471
1611743700000|2021-01-27 10:35:00|3591|3590|3583.5|3582.5|3591|3590|3582.5|3581.5|23397
1611744000000|2021-01-27 10:40:00|3583|3582|3581.5|3580.5|3587|3586.5|3580.5|3580|19866
1611744300000|2021-01-27 10:45:00|3581|3581|3581.5|3581|3585|3584.5|3579.5|3578.5|28627
1611744600000|2021-01-27 10:50:00|3582|3581.5|3568|3567|3582.5|3582|3567.5|3567|48864
1611744900000|2021-01-27 10:55:00|3567.5|3566.5|3566|3565|3570|3569.5|3563.5|3563|36980
1611745200000|2021-01-27 11:00:00|3565.5|3565.5|3562|3561|3566|3565.5|3556.5|3555.5|84332
1611745500000|2021-01-27 11:05:00|3562.5|3561.5|3561|3560|3564|3563.5|3556|3555.5|42654
1611745800000|2021-01-27 11:10:00|3560.5|3560.5|3563.5|3562.5|3564|3563|3557|3556|35444
1611746100000|2021-01-27 11:15:00|3564|3563|3571|3570|3571.5|3571|3561.5|3561|33606
1611746400000|2021-01-27 11:20:00|3570.5|3569.5|3568.5|3567.5|3576.5|3576|3566.5|3566|49637
1611746700000|2021-01-27 11:25:00|3568|3568|3566|3565|3569|3568.5|3557|3556|75709
1611747000000|2021-01-27 11:30:00|3565.5|3564.5|3567.5|3567|3569.5|3569|3564|3563.5|28758
1611747300000|2021-01-27 11:35:00|3568|3567.5|3567|3566|3569.5|3568.5|3560.5|3560|34886
1611747600000|2021-01-27 11:40:00|3566.5|3566.5|3554.5|3553.5|3567|3566.5|3552.5|3552|54820
1611747900000|2021-01-27 11:45:00|3554|3553|3554|3553|3555.5|3555|3542.5|3542|50979
1611748200000|2021-01-27 11:50:00|3553.5|3552.5|3572|3571|3572.5|3572|3547.5|3546.5|52704
1611748500000|2021-01-27 11:55:00|3571.5|3570.5|3573.5|3572|3575.5|3574.5|3568.5|3567.5|24238
1611748800000|2021-01-27 12:00:00|3573|3571.5|3569.5|3568|3576.5|3576|3567|3566.5|20444
1611749100000|2021-01-27 12:05:00|3570|3568.5|3576.5|3575.5|3578|3577.5|3568.5|3567.5|38465
1611749400000|2021-01-27 12:10:00|3576|3575|3568|3566.5|3577.5|3577|3565.5|3565|27365
1611749700000|2021-01-27 12:15:00|3567.5|3567|3557.5|3556.5|3567.5|3567|3552.5|3551.5|49545
1611750000000|2021-01-27 12:20:00|3558|3557|3556|3555.5|3558|3557.5|3552|3551|16159
1611750300000|2021-01-27 12:25:00|3556.5|3556|3557|3555.5|3559|3558|3550.5|3550|26914
1611750600000|2021-01-27 12:30:00|3556.5|3556|3552|3551|3557|3556.5|3551.5|3550|20803
1611750900000|2021-01-27 12:35:00|3551.5|3550.5|3546.5|3545.5|3554|3553|3544|3543|40621
1611751200000|2021-01-27 12:40:00|3546|3545|3548|3546.5|3553|3552.5|3545.5|3545|27960
1611751500000|2021-01-27 12:45:00|3547.5|3546|3560|3559|3563|3562|3546.5|3545.5|46445
1611751800000|2021-01-27 12:50:00|3559.5|3558.5|3550.5|3549.5|3559.5|3558.5|3550|3549.5|21881
1611752100000|2021-01-27 12:55:00|3551|3549|3545.5|3545|3551|3549|3541.5|3541|25338
1611752400000|2021-01-27 13:00:00|3545|3544.5|3538|3537|3548|3547.5|3537.5|3537|2820
1611752700000|2021-01-27 13:05:00|3538.5|3537.5|3531.5|3530.5|3538.5|3538|3530.5|3530|0
1611753000000|2021-01-27 13:10:00|3531|3530|3537|3536|3537|3536.5|3529|3528.5|0
1611753300000|2021-01-27 13:15:00|3537.5|3536.5|3555.5|3554.5|3558|3557.5|3535|3534.5|0
1611753600000|2021-01-27 13:20:00|3555|3554|3558|3557.5|3558.5|3557.5|3553|3552.5|0
1611753900000|2021-01-27 13:25:00|3558.5|3558|3547.5|3547|3559|3558.5|3547.5|3547|109623
1611754200000|2021-01-27 13:30:00|3548|3547.5|3545.5|3544.5|3552.5|3551.5|3542|3541.5|109
1611754500000|2021-01-27 13:35:00|3546|3545|3526.5|3526|3546.5|3546|3525|3524|0
1611754800000|2021-01-27 13:40:00|3527|3525.5|3532|3531|3536|3535.5|3525|3524|0
1611755100000|2021-01-27 13:45:00|3531.5|3530.5|3529|3528|3531.5|3531|3525|3524|0
1611755400000|2021-01-27 13:50:00|3529.5|3528.5|3541.5|3540.5|3544|3543.5|3529.5|3528|0
1611755700000|2021-01-27 13:55:00|3541|3540|3534.5|3533.5|3546|3545|3531.5|3530.5|0
1611756000000|2021-01-27 14:00:00|3534|3533|3521.5|3521|3538.5|3538|3521.5|3521|0
1611756300000|2021-01-27 14:05:00|3522|3521.5|3506|3505.5|3522|3521.5|3506|3505.5|0
1611756600000|2021-01-27 14:10:00|3506.5|3506|3511.5|3510.5|3513|3512.5|3504|3503.5|0
1611756900000|2021-01-27 14:15:00|3511|3510|3524.5|3524|3525|3524.5|3508|3507.5|0
1611757200000|2021-01-27 14:20:00|3524|3523.5|3530|3529|3532|3531|3523|3522|0
1611757500000|2021-01-27 14:25:00|3530.5|3529.5|3542.5|3541|3545|3544.5|3528|3527|0
1611757800000|2021-01-27 14:30:00|3542|3540.5|3532|3531|3548|3547.5|3531|3530|0
1611758100000|2021-01-27 14:35:00|3531.5|3530.5|3534|3533.5|3535.5|3534.5|3524.5|3523.5|365410
1611758400000|2021-01-27 14:40:00|3534.5|3533|3517.5|3516.5|3534.5|3533|3516|3515|0
1611758700000|2021-01-27 14:45:00|3517|3516|3509|3508.5|3519.5|3518.5|3508|3507.5|0
1611759000000|2021-01-27 14:50:00|3509.5|3508|3513|3512|3513.5|3513|3501|3500.5|0
1611759300000|2021-01-27 14:55:00|3513.5|3512.5|3521.5|3520.5|3527.5|3527|3511|3510|0
1611759600000|2021-01-27 15:00:00|3522|3520|3534|3533|3543.5|3543|3520.5|3520|0
1611759900000|2021-01-27 15:05:00|3534.5|3533.5|3537.5|3536|3541|3540|3525.5|3524.5|0
1611760200000|2021-01-27 15:10:00|3537|3536.5|3537|3536|3543.5|3543|3534.5|3534|102
1611760500000|2021-01-27 15:15:00|3536.5|3535.5|3548|3547.5|3548|3547.5|3529|3528|0
1611760800000|2021-01-27 15:20:00|3548.5|3548|3550.5|3550|3557.5|3556.5|3545.5|3544.5|0
1611761100000|2021-01-27 15:25:00|3550|3549.5|3550.5|3549.5|3560|3559.5|3549.5|3549|0
1611761400000|2021-01-27 15:30:00|3551|3550|3558|3557|3571|3570.5|3550.5|3550|0
1611761700000|2021-01-27 15:35:00|3557.5|3557.5|3549.5|3549|3561.5|3561|3548|3547|0
1611762000000|2021-01-27 15:40:00|3550|3549.5|3561|3559.5|3561|3560|3546.5|3546|0
1611762300000|2021-01-27 15:45:00|3561.5|3560|3563.5|3562|3568|3567.5|3554|3553|176
1611762600000|2021-01-27 15:50:00|3563|3562.5|3555|3554|3565|3564|3552.5|3552|0
1611762900000|2021-01-27 15:55:00|3555.5|3554.5|3566.5|3565.5|3570|3569|3554|3553.5|0
1611763200000|2021-01-27 16:00:00|3567|3566|3579|3578|3579|3578|3566|3565.5|249
1611763500000|2021-01-27 16:05:00|3578.5|3577.5|3580.5|3579.5|3581.5|3581|3566|3565.5|0
1611763800000|2021-01-27 16:10:00|3580|3580|3579|3577.5|3587|3586|3569.5|3568.5|17
1611764100000|2021-01-27 16:15:00|3578.5|3578|3583.5|3582.5|3590|3589|3576.5|3575.5|0
1611764400000|2021-01-27 16:20:00|3584|3583|3593|3592|3594|3593.5|3583|3582|0
1611764700000|2021-01-27 16:25:00|3592.5|3591.5|3605|3603.5|3605|3604|3591.5|3591|366
1611820800000|2021-01-28 08:00:00|3519.5|3513|3542|3540|3563.5|3558.5|3515.5|3510|162672
1611821100000|2021-01-28 08:05:00|3543|3540.5|3549|3547.5|3561.5|3559|3539.5|3538.5|105769
1611821400000|2021-01-28 08:10:00|3548.5|3547|3558.5|3556|3561|3560|3533|3531|112552
1611821700000|2021-01-28 08:15:00|3559|3556.5|3539|3537|3562|3561.5|3538|3536.5|100215
1611822000000|2021-01-28 08:20:00|3538.5|3537.5|3541|3540|3552|3551|3534|3533|125791
1611822300000|2021-01-28 08:25:00|3540.5|3539.5|3545|3543.5|3545|3544|3532|3531|93100
1611822600000|2021-01-28 08:30:00|3544.5|3543|3545|3544.5|3551.5|3551|3539.5|3538.5|91163
1611822900000|2021-01-28 08:35:00|3545.5|3544|3533|3532|3546.5|3546|3529|3528|76123
1611823200000|2021-01-28 08:40:00|3532.5|3531.5|3525|3524.5|3535|3534|3523|3522|51720
1611823500000|2021-01-28 08:45:00|3525.5|3525|3523.5|3522|3535.5|3535|3521.5|3521|61426
1611823800000|2021-01-28 08:50:00|3523|3521.5|3540.5|3539.5|3542.5|3542|3520.5|3520|53497
1611824100000|2021-01-28 08:55:00|3540|3539|3527|3526|3540|3539|3524.5|3523.5|58609
1611824400000|2021-01-28 09:00:00|3526.5|3525.5|3532.5|3532|3533.5|3532|3523.5|3523|26453
1611824700000|2021-01-28 09:05:00|3532|3531.5|3522|3521|3541|3540|3521.5|3520.5|77757
1611825000000|2021-01-28 09:10:00|3521.5|3520.5|3520|3519.5|3523|3522.5|3511|3510.5|61689
1611825300000|2021-01-28 09:15:00|3519.5|3519|3521|3520.5|3525|3524|3515.5|3514.5|34763
1611825600000|2021-01-28 09:20:00|3520.5|3520|3510|3509|3523.5|3522.5|3507.5|3507|44980
1611825900000|2021-01-28 09:25:00|3510.5|3509.5|3509|3508|3515.5|3514.5|3507|3506|28948
1611826200000|2021-01-28 09:30:00|3508.5|3507.5|3511|3509.5|3519|3518|3506.5|3506|41377
1611826500000|2021-01-28 09:35:00|3510.5|3509|3501|3500.5|3510.5|3509|3498.5|3497.5|125796
1611826800000|2021-01-28 09:40:00|3500.5|3500|3515|3514|3520|3519|3500.5|3499.5|83139
1611827100000|2021-01-28 09:45:00|3514.5|3513.5|3524|3523|3525|3524.5|3512|3511|35576
1611827400000|2021-01-28 09:50:00|3524.5|3523.5|3535|3533.5|3535.5|3535|3521.5|3520.5|35909
1611827700000|2021-01-28 09:55:00|3535.5|3534|3538.5|3537.5|3538.5|3537.5|3528.5|3528|32317
1611828000000|2021-01-28 10:00:00|3539|3538|3535|3533.5|3540|3539|3530|3529|27801
1611828300000|2021-01-28 10:05:00|3534.5|3534|3542|3540.5|3544.5|3543.5|3533.5|3533|25791
1611828600000|2021-01-28 10:10:00|3541.5|3541|3540|3539|3544.5|3544|3538.5|3537|26177
1611828900000|2021-01-28 10:15:00|3540.5|3539.5|3553.5|3552.5|3554|3553.5|3539.5|3538.5|61702
1611829200000|2021-01-28 10:20:00|3554|3553|3557|3556.5|3559.5|3559|3550|3549|42328
1611829500000|2021-01-28 10:25:00|3557.5|3557|3546.5|3545.5|3559.5|3558.5|3545|3544|23330
1611829800000|2021-01-28 10:30:00|3546|3545|3543.5|3542|3549|3548|3541.5|3540.5|24004
1611830100000|2021-01-28 10:35:00|3543|3542.5|3544|3543|3548|3547|3541.5|3541|14475
1611830400000|2021-01-28 10:40:00|3544.5|3543.5|3543.5|3542.5|3546|3545|3540|3539.5|25136
1611830700000|2021-01-28 10:45:00|3543|3542|3538.5|3537.5|3544.5|3544|3538|3537|26030
1611831000000|2021-01-28 10:50:00|3538|3537|3534.5|3534|3541.5|3541|3534|3533|33656
1611831300000|2021-01-28 10:55:00|3535|3534.5|3523|3522|3537|3536.5|3522.5|3522|32083
1611831600000|2021-01-28 11:00:00|3522.5|3521.5|3522|3521|3526.5|3526|3519|3517.5|36335
1611831900000|2021-01-28 11:05:00|3522.5|3521.5|3529|3528|3531|3529.5|3518|3517|30838
1611832200000|2021-01-28 11:10:00|3528.5|3527.5|3538|3537|3542|3541|3527.5|3526.5|19782
1611832500000|2021-01-28 11:15:00|3538.5|3536.5|3548|3547|3548.5|3547.5|3535|3534|22679
1611832800000|2021-01-28 11:20:00|3548.5|3547.5|3552.5|3551.5|3553|3552|3545.5|3544.5|71773
1611833100000|2021-01-28 11:25:00|3552|3551|3550|3548.5|3555|3554|3547|3546|31004
1611833400000|2021-01-28 11:30:00|3550.5|3549|3553.5|3552.5|3555.5|3555|3549.5|3548.5|17398
1611833700000|2021-01-28 11:35:00|3554|3553|3553|3552|3560|3559.5|3551|3550|28263
1611834000000|2021-01-28 11:40:00|3552.5|3552.5|3549|3547.5|3553|3552.5|3546|3545.5|29573
1611834300000|2021-01-28 11:45:00|3549.5|3548|3559|3558.5|3559.5|3559|3549.5|3548|17664
1611834600000|2021-01-28 11:50:00|3559.5|3559|3555|3554|3560|3559.5|3553.5|3553|28084
1611834900000|2021-01-28 11:55:00|3554.5|3553.5|3550.5|3549.5|3559.5|3558.5|3550|3549|20902
1611835200000|2021-01-28 12:00:00|3550|3550|3553|3552|3556|3555|3545|3544.5|49698
1611835500000|2021-01-28 12:05:00|3553.5|3552.5|3559|3558|3559.5|3559|3552|3551|17066
1611835800000|2021-01-28 12:10:00|3559.5|3558.5|3558|3557|3562|3561.5|3557|3556|44749
1611836100000|2021-01-28 12:15:00|3557.5|3556.5|3560|3559|3560|3559.5|3553.5|3552.5|22413
1611836400000|2021-01-28 12:20:00|3559.5|3558.5|3552.5|3551.5|3560|3559|3552|3551|22021
1611836700000|2021-01-28 12:25:00|3553|3552|3551|3550.5|3556|3555.5|3550.5|3550|22042
1611837000000|2021-01-28 12:30:00|3550.5|3550|3555.5|3554|3557|3556.5|3549.5|3549|49260
1611837300000|2021-01-28 12:35:00|3555|3554.5|3554.5|3554|3561.5|3560.5|3554|3553|20280
1611837600000|2021-01-28 12:40:00|3554|3553.5|3548|3547|3557|3556.5|3547.5|3547|27908
1611837900000|2021-01-28 12:45:00|3548.5|3547.5|3550.5|3549.5|3551|3550|3543.5|3542.5|25403
1611838200000|2021-01-28 12:50:00|3551|3550|3554|3553|3555.5|3555|3550|3549|15772
1611838500000|2021-01-28 12:55:00|3553.5|3552.5|3550.5|3549.5|3554.5|3554|3545.5|3545|26779
1611838800000|2021-01-28 13:00:00|3551|3550|3544.5|3543.5|3555|3553.5|3541.5|3540.5|31662
1611839100000|2021-01-28 13:05:00|3544|3544|3551.5|3550.5|3552.5|3551.5|3543|3542.5|15706
1611839400000|2021-01-28 13:10:00|3551|3551|3543|3542|3553.5|3553|3542.5|3542|23174
1611839700000|2021-01-28 13:15:00|3542.5|3541.5|3546.5|3546|3547.5|3547|3541.5|3540.5|24102
1611840000000|2021-01-28 13:20:00|3546|3545.5|3555|3554|3557|3556|3546|3545|22187
1611840300000|2021-01-28 13:25:00|3554.5|3553.5|3553|3552|3557.5|3556.5|3549.5|3549|16456
1611840600000|2021-01-28 13:30:00|3552.5|3551.5|3559|3558|3559|3558|3548.5|3547.5|32727
1611840900000|2021-01-28 13:35:00|3558.5|3557.5|3561|3560|3569|3568.5|3555.5|3554.5|44108
1611841200000|2021-01-28 13:40:00|3561.5|3560.5|3562.5|3561.5|3566|3565|3557|3556.5|20155
1611841500000|2021-01-28 13:45:00|3562|3561|3569|3568|3571.5|3571|3561.5|3560.5|25349
1611841800000|2021-01-28 13:50:00|3569.5|3568.5|3571|3570|3573|3572|3566|3565.5|62019
1611842100000|2021-01-28 13:55:00|3571.5|3570.5|3574|3573|3578|3577|3569|3568.5|31989
1611842400000|2021-01-28 14:00:00|3574.5|3573.5|3578|3577|3583.5|3582.5|3574.5|3573.5|40936
1611842700000|2021-01-28 14:05:00|3578.5|3577.5|3577.5|3577|3580|3579|3572|3571|35664
1611843000000|2021-01-28 14:10:00|3578|3577.5|3571|3570|3583|3582|3571|3570|62473
1611843300000|2021-01-28 14:15:00|3570.5|3570.5|3570|3569|3573|3572|3564.5|3563.5|23375
1611843600000|2021-01-28 14:20:00|3570.5|3569.5|3582.5|3581.5|3585.5|3585|3570.5|3569.5|47136
1611843900000|2021-01-28 14:25:00|3582|3581|3575|3573.5|3586|3585|3575|3573.5|71320
1611844200000|2021-01-28 14:30:00|3575.5|3574|3593.5|3592.5|3603.5|3602.5|3572.5|3571.5|112217
1611844500000|2021-01-28 14:35:00|3594|3593|3591|3589.5|3605.5|3604.5|3590.5|3589.5|104105
1611844800000|2021-01-28 14:40:00|3590.5|3589|3615.5|3614.5|3620|3619.5|3590|3589|67162
1611845100000|2021-01-28 14:45:00|3616|3615|3605|3603.5|3620|3619.5|3602.5|3601.5|51874
1611845400000|2021-01-28 14:50:00|3604.5|3604|3603.5|3602|3608|3607.5|3600|3598.5|32810
1611845700000|2021-01-28 14:55:00|3603|3601.5|3579.5|3577|3611.5|3610.5|3577.5|3576|202015
1611846000000|2021-01-28 15:00:00|3580|3577.5|3578.5|3577.5|3582.5|3581.5|3572|3570.5|61770
1611846300000|2021-01-28 15:05:00|3578|3577|3582|3581|3590.5|3589|3575|3574|32332
1611846600000|2021-01-28 15:10:00|3582.5|3580.5|3590|3589|3592|3591|3582|3580.5|45220
1611846900000|2021-01-28 15:15:00|3590.5|3589.5|3588|3587|3595.5|3594.5|3584|3583|65181
1611847200000|2021-01-28 15:20:00|3588.5|3587.5|3587.5|3586.5|3598.5|3597.5|3585|3584.5|61669
1611847500000|2021-01-28 15:25:00|3587|3586|3582|3580.5|3592.5|3591.5|3581.5|3580|59186
1611847800000|2021-01-28 15:30:00|3582.5|3581|3580|3579|3591|3590|3580|3579|59040
1611848100000|2021-01-28 15:35:00|3579.5|3578.5|3582|3581|3589|3587.5|3578|3577.5|50629
1611848400000|2021-01-28 15:40:00|3581.5|3580.5|3580|3579|3585.5|3584.5|3572.5|3571.5|88711
1611848700000|2021-01-28 15:45:00|3580.5|3579.5|3583.5|3582.5|3586.5|3585.5|3577.5|3576.5|51337
1611849000000|2021-01-28 15:50:00|3583|3582|3573|3572.5|3586|3585|3571|3570|92639
1611849300000|2021-01-28 15:55:00|3573.5|3573|3579.5|3578.5|3582|3581|3573.5|3572.5|46752
1611849600000|2021-01-28 16:00:00|3580|3579|3597|3596.5|3599|3598|3578|3577.5|53345
1611849900000|2021-01-28 16:05:00|3597.5|3596|3594|3593.5|3602.5|3601.5|3591|3590|81221
1611850200000|2021-01-28 16:10:00|3594.5|3594|3602.5|3601.5|3604|3603.5|3594|3593|69382
1611850500000|2021-01-28 16:15:00|3602|3601|3594.5|3593.5|3609|3608|3594|3593|67384
1611850800000|2021-01-28 16:20:00|3595|3594|3588|3586.5|3597.5|3597|3582|3581|81482
1611851100000|2021-01-28 16:25:00|3587.5|3587|3583|3581.5|3588.5|3588|3578.5|3578|88281
1611907200000|2021-01-29 08:00:00|3544|3541|3540|3538|3553.5|3550.5|3524|3523|167327
1611907500000|2021-01-29 08:05:00|3539.5|3537.5|3521.5|3520|3539.5|3537.5|3517|3516|93613
1611907800000|2021-01-29 08:10:00|3522|3520.5|3537.5|3536|3547.5|3545.5|3519|3518|46190
1611908100000|2021-01-29 08:15:00|3537|3535.5|3549|3547.5|3554|3553|3528|3527|87208
1611908400000|2021-01-29 08:20:00|3548.5|3547|3558|3557|3562.5|3561.5|3545|3544|62728
1611908700000|2021-01-29 08:25:00|3557.5|3556.5|3555.5|3554|3557.5|3557|3548.5|3547.5|61195
1611909000000|2021-01-29 08:30:00|3555|3554.5|3555.5|3555|3557.5|3556.5|3548.5|3547.5|72891
1611909300000|2021-01-29 08:35:00|3556|3555.5|3571|3570|3572.5|3571.5|3551|3550|76057
1611909600000|2021-01-29 08:40:00|3571.5|3570.5|3583|3582|3586.5|3585|3569.5|3568.5|44974
1611909900000|2021-01-29 08:45:00|3582.5|3581.5|3579.5|3579|3588.5|3587.5|3576|3575|52705
1611910200000|2021-01-29 08:50:00|3580|3578.5|3580|3579|3586|3585|3575|3574|26984
1611910500000|2021-01-29 08:55:00|3579.5|3579.5|3581|3579.5|3589|3588|3578|3577|33679
1611910800000|2021-01-29 09:00:00|3581.5|3580|3583.5|3582.5|3586.5|3585.5|3578|3577|34066
1611911100000|2021-01-29 09:05:00|3583|3582|3585|3584|3590.5|3589.5|3578|3577.5|54140
1611911400000|2021-01-29 09:10:00|3584.5|3583.5|3576.5|3575.5|3585.5|3585|3575.5|3575|24324
1611911700000|2021-01-29 09:15:00|3576|3575|3559.5|3558.5|3576.5|3575.5|3557|3556.5|56858
1611912000000|2021-01-29 09:20:00|3560|3558|3570.5|3569|3571.5|3570.5|3555|3554.5|62611
1611912300000|2021-01-29 09:25:00|3570|3569.5|3583|3582.5|3585.5|3584|3570|3569.5|41093
1611912600000|2021-01-29 09:30:00|3582.5|3582|3583|3582|3584.5|3583.5|3578|3577|29764
1611912900000|2021-01-29 09:35:00|3583.5|3582.5|3586.5|3585.5|3598|3597|3583|3582.5|101526
1611913200000|2021-01-29 09:40:00|3586|3585|3589.5|3588.5|3589.5|3588.5|3580.5|3580|28341
1611913500000|2021-01-29 09:45:00|3589|3588|3583.5|3582.5|3590|3589.5|3577.5|3577|46573
1611913800000|2021-01-29 09:50:00|3584|3583|3587|3586.5|3589.5|3589|3583|3582|32513
1611914100000|2021-01-29 09:55:00|3587.5|3587|3592|3591|3593.5|3593|3587|3586.5|39042
1611914400000|2021-01-29 10:00:00|3591.5|3590.5|3591|3590.5|3592|3591|3583.5|3582.5|27837
1611914700000|2021-01-29 10:05:00|3591.5|3590|3583.5|3583|3591.5|3590|3580|3579.5|17511
1611915000000|2021-01-29 10:10:00|3583|3582.5|3583.5|3583|3585|3584.5|3575|3574|48198
1611915300000|2021-01-29 10:15:00|3584|3583.5|3580.5|3579.5|3588|3587|3577|3576.5|36332
1611915600000|2021-01-29 10:20:00|3580|3580|3578.5|3578|3580.5|3580|3576.5|3575.5|16993
1611915900000|2021-01-29 10:25:00|3578|3577.5|3570.5|3569.5|3579|3578.5|3568.5|3567.5|19940
1611916200000|2021-01-29 10:30:00|3570|3569|3567.5|3567|3573|3572|3564|3563|21582
1611916500000|2021-01-29 10:35:00|3568|3567.5|3569|3568|3573.5|3572.5|3568|3567|16965
1611916800000|2021-01-29 10:40:00|3569.5|3568.5|3574.5|3573.5|3575.5|3575|3567|3566|20741
1611917100000|2021-01-29 10:45:00|3574|3573|3574|3573|3578.5|3577.5|3571.5|3570.5|17903
1611917400000|2021-01-29 10:50:00|3574.5|3573.5|3582|3581|3582|3581|3573|3572.5|112463
1611917700000|2021-01-29 10:55:00|3582.5|3581.5|3580|3579|3585|3584.5|3578|3577|134793
1611918000000|2021-01-29 11:00:00|3579.5|3578.5|3573.5|3572|3580|3579.5|3571|3570|17618
1611918300000|2021-01-29 11:05:00|3574|3572.5|3570.5|3569.5|3576.5|3576|3569|3568|26341
1611918600000|2021-01-29 11:10:00|3570|3569|3573|3572|3573.5|3573|3568.5|3568|14772
1611918900000|2021-01-29 11:15:00|3572.5|3571.5|3573|3572.5|3573.5|3573|3569.5|3568.5|30420
1611919200000|2021-01-29 11:20:00|3572.5|3572|3572|3571|3574.5|3574|3571|3570|10786
1611919500000|2021-01-29 11:25:00|3571.5|3570.5|3574.5|3573.5|3576.5|3576|3567.5|3567|22201
1611919800000|2021-01-29 11:30:00|3574|3573|3582|3581.5|3582|3581.5|3573|3572|18948
1611920100000|2021-01-29 11:35:00|3582.5|3582|3590|3589|3593|3592.5|3582|3581.5|16036
1611920400000|2021-01-29 11:40:00|3590.5|3589.5|3588.5|3587.5|3592.5|3592|3587|3586|21351
1611920700000|2021-01-29 11:45:00|3589|3588|3582.5|3581.5|3589.5|3588.5|3579|3578.5|17214
1611921000000|2021-01-29 11:50:00|3583|3582|3572|3571.5|3585|3584|3571.5|3570.5|36415
1611921300000|2021-01-29 11:55:00|3571.5|3571|3568|3567|3573|3572|3564.5|3564|25892
1611921600000|2021-01-29 12:00:00|3567.5|3566.5|3563|3562.5|3568|3567|3560|3559.5|40404
1611921900000|2021-01-29 12:05:00|3563.5|3562|3569|3568|3571.5|3570.5|3562|3561|23690
1611922200000|2021-01-29 12:10:00|3569.5|3568.5|3567.5|3566.5|3570.5|3570|3566|3565|19392
1611922500000|2021-01-29 12:15:00|3566.5|3566|3563|3562.5|3569.5|3569|3561|3560|14272
1611922800000|2021-01-29 12:20:00|3563.5|3563|3561.5|3560.5|3565|3564.5|3560.5|3560|18479
1611923100000|2021-01-29 12:25:00|3562|3561|3559|3558.5|3563.5|3563|3555|3554.5|26287
1611923400000|2021-01-29 12:30:00|3559.5|3559|3558|3557|3564.5|3563.5|3556|3555|20223
1611923700000|2021-01-29 12:35:00|3558.5|3557.5|3551.5|3550.5|3558.5|3558|3550.5|3550|23490
1611924000000|2021-01-29 12:40:00|3551|3550|3552.5|3551.5|3552.5|3552|3548.5|3548|28261
1611924300000|2021-01-29 12:45:00|3553|3552|3549|3548|3553|3552.5|3548|3547|17619
1611924600000|2021-01-29 12:50:00|3549.5|3548.5|3547|3546.5|3550.5|3549.5|3545.5|3545|17394
1611924900000|2021-01-29 12:55:00|3547.5|3546|3545.5|3544|3550|3549.5|3542|3541.5|26561
1611925200000|2021-01-29 13:00:00|3546|3544.5|3540.5|3539|3553.5|3552.5|3512|3511|233719
1611925500000|2021-01-29 13:05:00|3541|3539.5|3528|3526.5|3541|3540|3526.5|3526|61027
1611925800000|2021-01-29 13:10:00|3528.5|3527|3537.5|3536|3543.5|3542|3523|3522|74896
1611926100000|2021-01-29 13:15:00|3537|3536.5|3537|3536.5|3549.5|3548|3535.5|3534.5|57238
1611926400000|2021-01-29 13:20:00|3537.5|3537|3533|3531.5|3538|3537|3525|3524.5|43007
1611926700000|2021-01-29 13:25:00|3532.5|3531|3529|3527.5|3532.5|3531.5|3526|3525|31347
1611927000000|2021-01-29 13:30:00|3529.5|3528|3534.5|3533.5|3539|3538|3528.5|3527.5|33569
1611927300000|2021-01-29 13:35:00|3535|3534|3544.5|3543.5|3546.5|3546|3533.5|3533|36230
1611927600000|2021-01-29 13:40:00|3545|3544|3553.5|3552|3557.5|3556|3541.5|3540.5|54708
1611927900000|2021-01-29 13:45:00|3553|3552.5|3554.5|3554|3556|3555|3547|3546|29983
1611928200000|2021-01-29 13:50:00|3555|3554.5|3548.5|3547.5|3556|3555.5|3546|3545|46785
1611928500000|2021-01-29 13:55:00|3549|3548|3541|3540|3550.5|3549.5|3538.5|3537.5|32886
1611928800000|2021-01-29 14:00:00|3541.5|3540.5|3544.5|3543.5|3550.5|3550|3541.5|3540|41850
1611929100000|2021-01-29 14:05:00|3544|3543|3541|3540|3546|3545|3540.5|3540|28154
1611929400000|2021-01-29 14:10:00|3541.5|3540.5|3547|3546|3548|3547.5|3540|3539|31058
1611929700000|2021-01-29 14:15:00|3547.5|3546.5|3543.5|3542.5|3548.5|3548|3543|3542.5|26228
1611930000000|2021-01-29 14:20:00|3543|3543|3545.5|3545|3549|3548.5|3540.5|3540|48636
1611930300000|2021-01-29 14:25:00|3546|3544.5|3547|3546|3550|3549.5|3545|3544|26270
1611930600000|2021-01-29 14:30:00|3547.5|3546.5|3545.5|3544.5|3552|3551.5|3531|3530|87331
1611930900000|2021-01-29 14:35:00|3545|3544|3534.5|3533.5|3550.5|3549.5|3534|3532.5|84572
1611931200000|2021-01-29 14:40:00|3535|3533|3529|3528|3535|3534|3527.5|3526.5|38415
1611931500000|2021-01-29 14:45:00|3528.5|3527.5|3522.5|3521.5|3533.5|3532.5|3521|3520.5|86361
1611931800000|2021-01-29 14:50:00|3522|3521|3520.5|3519.5|3526.5|3526|3517.5|3516.5|91430
1611932100000|2021-01-29 14:55:00|3521|3520|3537|3535.5|3544|3543|3520.5|3520|65707
1611932400000|2021-01-29 15:00:00|3536.5|3536|3543.5|3543|3546|3545|3533|3531.5|70401
1611932700000|2021-01-29 15:05:00|3543|3542.5|3549.5|3548.5|3552|3550.5|3533.5|3532.5|65772
1611933000000|2021-01-29 15:10:00|3550|3549|3546|3545|3554.5|3554|3544|3543|44712
1611933300000|2021-01-29 15:15:00|3546.5|3545.5|3538.5|3537.5|3549.5|3548.5|3536|3535.5|44829
1611933600000|2021-01-29 15:20:00|3538|3537|3546|3545.5|3550|3549.5|3537.5|3537|48848
1611933900000|2021-01-29 15:25:00|3546.5|3546|3537.5|3537|3548.5|3547.5|3537|3536|34363
1611934200000|2021-01-29 15:30:00|3538|3536.5|3538.5|3537.5|3547|3546.5|3536.5|3536|45164
1611934500000|2021-01-29 15:35:00|3539|3538.5|3529.5|3528.5|3539.5|3539|3529|3528.5|41371
1611934800000|2021-01-29 15:40:00|3529|3529|3521.5|3520.5|3530|3529.5|3520|3519.5|117106
1611935100000|2021-01-29 15:45:00|3522|3521|3527.5|3526.5|3531.5|3531|3521|3520.5|57919
1611935400000|2021-01-29 15:50:00|3527|3526|3525|3524.5|3532|3531.5|3524.5|3524|80496
1611935700000|2021-01-29 15:55:00|3525.5|3525|3525.5|3524.5|3528.5|3527.5|3523.5|3522.5|51749
1611936000000|2021-01-29 16:00:00|3526|3525|3520.5|3520|3526.5|3526|3518|3517.5|68492
1611936300000|2021-01-29 16:05:00|3521|3520.5|3524.5|3523.5|3527.5|3527|3519|3518.5|59307
1611936600000|2021-01-29 16:10:00|3524|3523|3516|3515.5|3524|3523|3515.5|3515|63080
1611936900000|2021-01-29 16:15:00|3516.5|3516|3516|3515|3519.5|3519|3514.5|3514|66281
1611937200000|2021-01-29 16:20:00|3515.5|3514.5|3509.5|3509|3516|3515.5|3506|3505.5|151362
1611937500000|2021-01-29 16:25:00|3509|3508.5|3496.5|3493.5|3513|3512|3496|3493.5|235500
1612166400000|2021-02-01 08:00:00|3513.5|3510|3496|3494|3528|3514|3493.5|3492|262044
1612166700000|2021-02-01 08:05:00|3495.5|3493.5|3500.5|3499|3508.5|3506.5|3485|3484|84129
1612167000000|2021-02-01 08:10:00|3501|3499.5|3476.5|3476|3507|3505|3472.5|3471.5|145034
1612167300000|2021-02-01 08:15:00|3477|3476.5|3483.5|3483|3487|3486|3473.5|3473|143347
1612167600000|2021-02-01 08:20:00|3484|3482.5|3477.5|3476.5|3485|3484|3472|3471.5|137986
1612167900000|2021-02-01 08:25:00|3477|3476|3484|3483|3491.5|3490.5|3474|3473|68015
1612168200000|2021-02-01 08:30:00|3484.5|3483.5|3476.5|3475.5|3489.5|3489|3474.5|3473.5|59425
1612168500000|2021-02-01 08:35:00|3476|3475|3472.5|3471.5|3478.5|3478|3466|3465.5|144013
1612168800000|2021-02-01 08:40:00|3473|3472|3465|3464.5|3473|3472.5|3461|3460.5|113720
1612169100000|2021-02-01 08:45:00|3464.5|3464|3473|3472.5|3475.5|3474.5|3464.5|3464|69975
1612169400000|2021-02-01 08:50:00|3473.5|3473|3482.5|3482|3483.5|3483|3470.5|3470|57068
1612169700000|2021-02-01 08:55:00|3483|3482.5|3486.5|3485|3491.5|3490.5|3481.5|3481|84079
1612170000000|2021-02-01 09:00:00|3486|3484.5|3481.5|3481|3488.5|3488|3481|3480.5|60297
1612170300000|2021-02-01 09:05:00|3482|3481.5|3488|3487.5|3488.5|3487.5|3478.5|3478|44640
1612170600000|2021-02-01 09:10:00|3487.5|3487|3493.5|3493|3495.5|3494.5|3487.5|3486.5|23396
1612170900000|2021-02-01 09:15:00|3494|3493.5|3491|3490.5|3501|3500.5|3490|3489|43561
1612171200000|2021-02-01 09:20:00|3490.5|3490|3493.5|3493|3497.5|3497|3488|3487.5|32335
1612171500000|2021-02-01 09:25:00|3493|3492.5|3488|3487|3494.5|3493.5|3487.5|3486.5|24613
1612171800000|2021-02-01 09:30:00|3488.5|3487.5|3482|3480.5|3491|3490|3480|3479|37666
1612172100000|2021-02-01 09:35:00|3481.5|3481|3471.5|3471|3485|3484|3471.5|3471|80487
1612172400000|2021-02-01 09:40:00|3471|3470.5|3466|3465|3474.5|3473.5|3462|3461.5|105008
1612172700000|2021-02-01 09:45:00|3465.5|3464.5|3470|3469.5|3470.5|3470|3465|3464.5|30608
1612173000000|2021-02-01 09:50:00|3470.5|3469|3468|3467.5|3472.5|3472|3462.5|3462|31258
1612173300000|2021-02-01 09:55:00|3467.5|3467|3472|3471.5|3474|3473|3466.5|3465.5|29003
1612173600000|2021-02-01 10:00:00|3471.5|3471|3479.5|3478.5|3480|3479.5|3469|3468|31998
1612173900000|2021-02-01 10:05:00|3479|3478|3480|3479.5|3480.5|3479.5|3474|3473.5|51176
1612174200000|2021-02-01 10:10:00|3480.5|3479|3479|3478.5|3480.5|3479.5|3475|3474.5|40164
1612174500000|2021-02-01 10:15:00|3479.5|3479|3480.5|3480|3482|3481.5|3475.5|3475|33533
1612174800000|2021-02-01 10:20:00|3481|3479.5|3478|3477|3481.5|3480.5|3478|3477|55869
1612175100000|2021-02-01 10:25:00|3477.5|3476.5|3486|3485.5|3486.5|3486|3476.5|3476|31732
1612175400000|2021-02-01 10:30:00|3485.5|3485|3486|3485.5|3486.5|3485.5|3481|3480|35547
1612175700000|2021-02-01 10:35:00|3486.5|3486|3488.5|3488|3489.5|3488.5|3486|3485.5|49730
1612176000000|2021-02-01 10:40:00|3489|3488.5|3483.5|3483|3490.5|3489.5|3480.5|3480|65536
1612176300000|2021-02-01 10:45:00|3484|3483.5|3484|3483.5|3486.5|3486|3482.5|3481.5|21275
1612176600000|2021-02-01 10:50:00|3483.5|3483|3488.5|3487.5|3489.5|3488.5|3482.5|3482|22839
1612176900000|2021-02-01 10:55:00|3488|3488|3483|3482.5|3488|3488|3481|3480|18179
1612177200000|2021-02-01 11:00:00|3483.5|3483|3483|3482|3485|3484.5|3482.5|3481.5|17521
1612177500000|2021-02-01 11:05:00|3482.5|3481.5|3489|3488.5|3489.5|3488.5|3482|3481.5|29700
1612177800000|2021-02-01 11:10:00|3489.5|3488|3491|3490.5|3491|3490.5|3487|3486.5|40569
1612178100000|2021-02-01 11:15:00|3491.5|3491|3494|3493.5|3498|3497.5|3491|3490.5|40094
1612178400000|2021-02-01 11:20:00|3494.5|3494|3493|3492.5|3496.5|3496|3493|3492.5|142396
1612178700000|2021-02-01 11:25:00|3493.5|3493|3497.5|3497|3497.5|3497|3490.5|3490|48845
1612179000000|2021-02-01 11:30:00|3498|3497.5|3496.5|3495.5|3502|3501.5|3495.5|3495|40088
1612179300000|2021-02-01 11:35:00|3496|3495|3497.5|3497|3498.5|3498|3493.5|3493|28511
1612179600000|2021-02-01 11:40:00|3497|3496.5|3493.5|3493|3499.5|3499|3493|3492.5|13358
1612179900000|2021-02-01 11:45:00|3494|3493.5|3498|3497.5|3498|3497.5|3493.5|3493|37131
1612180200000|2021-02-01 11:50:00|3497.5|3497|3502|3501.5|3505|3504.5|3497|3496.5|20182
1612180500000|2021-02-01 11:55:00|3501.5|3501|3499|3498|3504|3503.5|3498.5|3498|42306
1612180800000|2021-02-01 12:00:00|3498.5|3498.5|3494|3493.5|3500.5|3500|3494|3493|38904
1612181100000|2021-02-01 12:05:00|3494.5|3494|3488.5|3488|3496.5|3496|3488.5|3488|49029
1612181400000|2021-02-01 12:10:00|3489|3488.5|3490|3489|3494|3493|3488|3487.5|29501
1612181700000|2021-02-01 12:15:00|3489.5|3489.5|3493.5|3493|3495|3494.5|3489.5|3488.5|27958
1612182000000|2021-02-01 12:20:00|3493|3492.5|3494.5|3494|3496|3495.5|3493|3492|27979
1612182300000|2021-02-01 12:25:00|3495|3494.5|3493|3492|3497|3496.5|3492.5|3492|56579
1612182600000|2021-02-01 12:30:00|3492.5|3492.5|3489.5|3489|3495|3494.5|3488.5|3487.5|34313
1612182900000|2021-02-01 12:35:00|3489|3488.5|3492|3491.5|3492.5|3492|3488.5|3488|14474
1612183200000|2021-02-01 12:40:00|3492.5|3492|3494.5|3494|3496|3495|3491.5|3491|32613
1612183500000|2021-02-01 12:45:00|3495|3494.5|3491.5|3491|3495|3494.5|3490.5|3490|18565
1612183800000|2021-02-01 12:50:00|3491|3490.5|3491|3490.5|3493|3492.5|3489.5|3489|25298
1612184100000|2021-02-01 12:55:00|3491.5|3491|3492.5|3492|3494|3493|3487.5|3486.5|39207
1612184400000|2021-02-01 13:00:00|3493|3492.5|3489.5|3489|3494|3493.5|3489.5|3488.5|19106
1612184700000|2021-02-01 13:05:00|3490|3489.5|3488.5|3487.5|3491.5|3491|3485.5|3485|28266
1612185000000|2021-02-01 13:10:00|3488|3487|3485.5|3485|3488.5|3487|3484|3483.5|20748
1612185300000|2021-02-01 13:15:00|3486|3485.5|3488|3487|3490|3489.5|3484|3483.5|31866
1612185600000|2021-02-01 13:20:00|3488.5|3487.5|3491.5|3491|3491.5|3491|3486.5|3486|19769
1612185900000|2021-02-01 13:25:00|3491|3490.5|3489|3488.5|3491.5|3491|3486.5|3486|22260
1612186200000|2021-02-01 13:30:00|3489.5|3489|3490.5|3490|3493|3492.5|3488.5|3488|43608
1612186500000|2021-02-01 13:35:00|3491|3489.5|3496.5|3496|3496.5|3496|3490|3489.5|29211
1612186800000|2021-02-01 13:40:00|3497|3496.5|3500.5|3500|3501.5|3501|3494.5|3494|20447
1612187100000|2021-02-01 13:45:00|3501|3500.5|3496.5|3495.5|3503|3502.5|3496|3495.5|33257
1612187400000|2021-02-01 13:50:00|3497|3496|3490|3489.5|3497.5|3497|3489.5|3489|30415
1612187700000|2021-02-01 13:55:00|3489.5|3489|3495.5|3494.5|3496|3495.5|3489.5|3489|24563
1612188000000|2021-02-01 14:00:00|3495|3495|3488.5|3488|3497|3496.5|3487.5|3487|38671
1612188300000|2021-02-01 14:05:00|3489|3488.5|3486.5|3486|3490|3489.5|3486|3485.5|37510
1612188600000|2021-02-01 14:10:00|3487|3486.5|3490|3489.5|3490|3489.5|3487|3486|39735
1612188900000|2021-02-01 14:15:00|3490.5|3490|3486|3485.5|3492.5|3492|3485.5|3484.5|50915
1612189200000|2021-02-01 14:20:00|3486.5|3486|3489.5|3489|3490|3489.5|3486.5|3485.5|37817
1612189500000|2021-02-01 14:25:00|3489|3488.5|3488.5|3488|3493.5|3493|3485.5|3485|77565
1612189800000|2021-02-01 14:30:00|3489|3488.5|3475.5|3474.5|3490.5|3490|3474|3473|90460
1612190100000|2021-02-01 14:35:00|3476|3475|3477|3476|3489|3488|3475|3474|71888
1612190400000|2021-02-01 14:40:00|3477.5|3476.5|3479|3478|3481.5|3481|3473|3472|45740
1612190700000|2021-02-01 14:45:00|3478.5|3477.5|3471.5|3471|3479|3478|3469|3468|81857
1612191000000|2021-02-01 14:50:00|3472|3470.5|3463|3462.5|3476|3475.5|3462|3461.5|80481
1612191300000|2021-02-01 14:55:00|3463.5|3462|3468|3467|3473|3472.5|3463.5|3462|64847
1612191600000|2021-02-01 15:00:00|3467.5|3466.5|3465|3464|3470.5|3470|3462|3461|97006
1612191900000|2021-02-01 15:05:00|3464.5|3463.5|3451|3450|3466|3465.5|3449.5|3449|155816
1612192200000|2021-02-01 15:10:00|3450.5|3450.5|3459|3458.5|3464|3463|3445.5|3445|151007
1612192500000|2021-02-01 15:15:00|3459.5|3459|3460|3459.5|3465.5|3465|3455|3454.5|52750
1612192800000|2021-02-01 15:20:00|3460.5|3460|3461|3460|3461.5|3461|3454|3453|87940
1612193100000|2021-02-01 15:25:00|3460.5|3459.5|3451|3450.5|3462.5|3461.5|3451|3450.5|47423
1612193400000|2021-02-01 15:30:00|3451.5|3451|3462|3461|3462.5|3462|3451|3450.5|72633
1612193700000|2021-02-01 15:35:00|3461.5|3461.5|3454.5|3453.5|3462|3461.5|3451|3450.5|56820
1612194000000|2021-02-01 15:40:00|3455|3454|3461.5|3461|3461.5|3461|3451|3450.5|57847
1612194300000|2021-02-01 15:45:00|3461|3460.5|3458|3457.5|3463|3462.5|3455.5|3455|98712
1612194600000|2021-02-01 15:50:00|3458.5|3458|3456|3455.5|3460.5|3460|3453.5|3453|121666
1612194900000|2021-02-01 15:55:00|3456.5|3456|3454.5|3454|3458|3457|3453.5|3453|153857
1612195200000|2021-02-01 16:00:00|3455|3454.5|3458|3457.5|3458|3457.5|3452|3451|111273
1612195500000|2021-02-01 16:05:00|3458.5|3457|3459.5|3459|3462.5|3462|3456.5|3455.5|83975
1612195800000|2021-02-01 16:10:00|3460|3458.5|3458|3457.5|3462|3461|3457|3456.5|71285
1612196100000|2021-02-01 16:15:00|3458.5|3458|3456.5|3456|3459|3458.5|3455|3454.5|55350
1612196400000|2021-02-01 16:20:00|3457|3456.5|3461|3460.5|3461.5|3460.5|3456|3455|85615
1612196700000|2021-02-01 16:25:00|3460.5|3460|3458|3457|3470|3469|3458|3457|94279
1612252800000|2021-02-02 08:00:00|3500.5|3500|3491|3489|3508.5|3502|3481|3478.5|321035
1612253100000|2021-02-02 08:05:00|3490.5|3488.5|3503|3501|3503|3501.5|3482|3480|90515
1612253400000|2021-02-02 08:10:00|3502.5|3500.5|3491|3490.5|3504.5|3503|3489|3488|105156
1612253700000|2021-02-02 08:15:00|3491.5|3490|3488|3487|3496|3495|3487|3485.5|162567
1612254000000|2021-02-02 08:20:00|3487.5|3486.5|3493.5|3493|3500|3499.5|3482|3481.5|84581
1612254300000|2021-02-02 08:25:00|3493|3492|3484|3482.5|3495|3494.5|3481|3480.5|36785
1612254600000|2021-02-02 08:30:00|3483.5|3483|3486|3484.5|3490.5|3490|3481.5|3480.5|43630
1612254900000|2021-02-02 08:35:00|3486.5|3485|3479.5|3478.5|3491|3490|3479|3478|80688
1612255200000|2021-02-02 08:40:00|3480|3479|3473|3472.5|3483|3482|3470|3469.5|96231
1612255500000|2021-02-02 08:45:00|3473.5|3472|3471|3470|3475.5|3474.5|3466|3465|100414
1612255800000|2021-02-02 08:50:00|3470.5|3470.5|3462|3461|3477.5|3476.5|3461.5|3461|97161
1612256100000|2021-02-02 08:55:00|3462.5|3461.5|3474|3472.5|3480.5|3480|3462|3461|67348
1612256400000|2021-02-02 09:00:00|3474.5|3473|3478|3477|3486.5|3486|3474|3473|57200
1612256700000|2021-02-02 09:05:00|3478.5|3477.5|3476|3475|3482|3481|3475|3474.5|54392
1612257000000|2021-02-02 09:10:00|3476.5|3475.5|3477|3476|3482.5|3481.5|3475|3474.5|41749
1612257300000|2021-02-02 09:15:00|3476.5|3475.5|3475.5|3475|3480|3479|3475|3474|55365
1612257600000|2021-02-02 09:20:00|3476|3474.5|3477.5|3477|3480.5|3480|3472.5|3472|46902
1612257900000|2021-02-02 09:25:00|3477|3476.5|3482.5|3481.5|3485|3484|3475|3474.5|34311
1612258200000|2021-02-02 09:30:00|3482|3482|3478.5|3478|3486|3485|3478.5|3478|52411
1612258500000|2021-02-02 09:35:00|3478|3477.5|3477|3476|3481|3480.5|3476.5|3476|31279
1612258800000|2021-02-02 09:40:00|3476.5|3475.5|3478|3477.5|3482.5|3481.5|3476|3475|34453
1612259100000|2021-02-02 09:45:00|3477.5|3477|3482|3481.5|3485|3484.5|3476.5|3476|43151
1612259400000|2021-02-02 09:50:00|3481.5|3481|3478.5|3478|3484|3483.5|3478.5|3478|43361
1612259700000|2021-02-02 09:55:00|3478|3477.5|3478|3477.5|3479.5|3479|3476|3475|24631
1612260000000|2021-02-02 10:00:00|3478.5|3478|3480|3479|3482|3481|3478|3477.5|39350
1612260300000|2021-02-02 10:05:00|3480.5|3479.5|3484.5|3483.5|3486|3485|3478|3477.5|43950
1612260600000|2021-02-02 10:10:00|3484|3483|3487|3486.5|3490.5|3490|3482|3481.5|62090
1612260900000|2021-02-02 10:15:00|3487.5|3487|3486.5|3485.5|3488|3487.5|3482|3481.5|38230
1612261200000|2021-02-02 10:20:00|3486|3485|3489|3488.5|3491|3490.5|3485.5|3485|54749
1612261500000|2021-02-02 10:25:00|3489.5|3489|3487.5|3487|3490.5|3490|3485.5|3485|57798
1612261800000|2021-02-02 10:30:00|3488|3487.5|3488.5|3488|3491|3490|3486|3485.5|67818
1612262100000|2021-02-02 10:35:00|3489|3488.5|3496|3495|3505|3504|3489|3488.5|62157
1612262400000|2021-02-02 10:40:00|3496.5|3495.5|3496.5|3495.5|3501|3500|3494.5|3493.5|24127
1612262700000|2021-02-02 10:45:00|3496|3495|3498.5|3498|3501|3500|3495.5|3495|46155
1612263000000|2021-02-02 10:50:00|3499|3498.5|3498|3497.5|3500.5|3499.5|3497.5|3497|23180
1612263300000|2021-02-02 10:55:00|3498.5|3498|3497|3496|3500|3499.5|3496.5|3496|24447
1612263600000|2021-02-02 11:00:00|3496.5|3496.5|3489|3488.5|3497|3496.5|3487.5|3487|29917
1612263900000|2021-02-02 11:05:00|3489.5|3489|3494|3493|3495.5|3494.5|3488.5|3488|25396
1612264200000|2021-02-02 11:10:00|3493.5|3493.5|3491|3490|3495.5|3495|3490.5|3490|24701
1612264500000|2021-02-02 11:15:00|3490.5|3489.5|3498.5|3498|3498.5|3498|3489|3488|23993
1612264800000|2021-02-02 11:20:00|3499|3498.5|3497.5|3496.5|3500.5|3500|3496.5|3496|24430
1612265100000|2021-02-02 11:25:00|3497|3496|3491|3490.5|3498.5|3497.5|3490.5|3490|21968
1612265400000|2021-02-02 11:30:00|3490.5|3490|3487.5|3487|3491.5|3491|3487|3486|20192
1612265700000|2021-02-02 11:35:00|3487|3486.5|3485|3484|3488|3487.5|3483|3482|19602
1612266000000|2021-02-02 11:40:00|3484.5|3484.5|3490|3489|3491|3490|3484.5|3484|26884
1612266300000|2021-02-02 11:45:00|3489.5|3489.5|3492|3491|3494|3493.5|3488.5|3488|22925
1612266600000|2021-02-02 11:50:00|3492.5|3491.5|3492.5|3492|3495.5|3494.5|3491|3490|28136
1612266900000|2021-02-02 11:55:00|3492|3491.5|3490|3489.5|3493|3492.5|3490|3489.5|41258
1612267200000|2021-02-02 12:00:00|3490.5|3490|3500|3499.5|3500.5|3500|3489|3488.5|25417
1612267500000|2021-02-02 12:05:00|3500.5|3500|3499|3498.5|3501|3500.5|3497.5|3497|45042
1612267800000|2021-02-02 12:10:00|3498.5|3498|3498|3497.5|3499|3498.5|3496|3495.5|34765
1612268100000|2021-02-02 12:15:00|3498.5|3497|3497.5|3497|3500.5|3500|3494.5|3494|51301
1612268400000|2021-02-02 12:20:00|3497|3496.5|3499.5|3499|3501|3500|3497|3496.5|40671
1612268700000|2021-02-02 12:25:00|3500|3498.5|3499|3498.5|3500.5|3500|3498.5|3498|44026
1612269000000|2021-02-02 12:30:00|3498.5|3498|3499.5|3499|3500.5|3500|3497.5|3497|31706
1612269300000|2021-02-02 12:35:00|3499|3498.5|3493.5|3492.5|3499|3498.5|3493|3492.5|38386
1612269600000|2021-02-02 12:40:00|3493|3492|3490|3489.5|3495|3494|3490|3489.5|32251
1612269900000|2021-02-02 12:45:00|3490.5|3490|3490|3489.5|3493|3492.5|3487.5|3487|35424
1612270200000|2021-02-02 12:50:00|3490.5|3490|3494|3493.5|3495|3494.5|3490|3489.5|21236
1612270500000|2021-02-02 12:55:00|3493.5|3493|3493.5|3493|3495.5|3494.5|3492.5|3492|24389
1612270800000|2021-02-02 13:00:00|3494|3492.5|3493.5|3493|3495.5|3495|3491.5|3491|43938
1612271100000|2021-02-02 13:05:00|3494|3492.5|3499|3498.5|3499|3498.5|3490.5|3490|26777
1612271400000|2021-02-02 13:10:00|3498.5|3498|3494|3493|3501|3500.5|3493.5|3492.5|47391
1612271700000|2021-02-02 13:15:00|3493.5|3493.5|3492|3491.5|3493.5|3493.5|3490.5|3490|28848
1612272000000|2021-02-02 13:20:00|3492.5|3492|3492|3491.5|3492.5|3492|3489.5|3489|34503
1612272300000|2021-02-02 13:25:00|3491.5|3491|3489.5|3489|3492.5|3492|3489|3488.5|42005
1612272600000|2021-02-02 13:30:00|3490|3488.5|3491|3490.5|3492|3491.5|3488.5|3487.5|55290
1612272900000|2021-02-02 13:35:00|3490.5|3490|3493.5|3493|3494.5|3494|3490|3489.5|37927
1612273200000|2021-02-02 13:40:00|3494|3492.5|3490|3489.5|3494|3492.5|3487.5|3487|44241
1612273500000|2021-02-02 13:45:00|3490.5|3490|3492|3491.5|3493.5|3493|3488.5|3488|31442
1612273800000|2021-02-02 13:50:00|3492.5|3492|3497|3496.5|3498.5|3498|3492|3491.5|34391
1612274100000|2021-02-02 13:55:00|3496.5|3496|3493.5|3493|3497.5|3497|3493|3492|27249
1612274400000|2021-02-02 14:00:00|3493|3492.5|3490.5|3490|3493|3492.5|3489|3488|39323
1612274700000|2021-02-02 14:05:00|3490|3489.5|3489.5|3489|3492|3491|3488|3487|46115
1612275000000|2021-02-02 14:10:00|3489|3488.5|3492|3491.5|3492|3491.5|3488|3487.5|49477
1612275300000|2021-02-02 14:15:00|3491.5|3491|3499|3498.5|3500.5|3500|3488.5|3488|57367
1612275600000|2021-02-02 14:20:00|3499.5|3498|3499|3498.5|3501|3500|3498|3497.5|33306
1612275900000|2021-02-02 14:25:00|3499.5|3499|3502.5|3502|3502.5|3502|3497.5|3497|124265
1612276200000|2021-02-02 14:30:00|3503|3502.5|3509|3508|3509.5|3508.5|3484.5|3483.5|137056
1612276500000|2021-02-02 14:35:00|3509.5|3508.5|3486|3484.5|3515.5|3515|3481.5|3481|151944
1612276800000|2021-02-02 14:40:00|3485.5|3484|3478|3477|3493.5|3492.5|3477.5|3476.5|85105
1612277100000|2021-02-02 14:45:00|3478.5|3477.5|3468.5|3467.5|3479|3478.5|3466.5|3465.5|130048
1612277400000|2021-02-02 14:50:00|3469|3468|3467|3466|3473|3471.5|3462.5|3462|100351
1612277700000|2021-02-02 14:55:00|3467.5|3466.5|3470|3469|3474.5|3473.5|3462.5|3462|84461
1612278000000|2021-02-02 15:00:00|3469.5|3469.5|3479.5|3478.5|3480|3479.5|3466.5|3466|59545
1612278300000|2021-02-02 15:05:00|3479|3478|3477|3476.5|3486|3485|3472.5|3472|84205
1612278600000|2021-02-02 15:10:00|3477.5|3477|3469.5|3468.5|3478.5|3477.5|3468.5|3468|53801
1612278900000|2021-02-02 15:15:00|3469|3468|3472|3471|3477|3476.5|3468|3467.5|135045
1612279200000|2021-02-02 15:20:00|3471.5|3471.5|3465|3464.5|3473.5|3473|3464.5|3464|65061
1612279500000|2021-02-02 15:25:00|3464.5|3464|3451.5|3451|3465|3464.5|3450.5|3450|113050
1612279800000|2021-02-02 15:30:00|3452|3451.5|3458|3457|3459|3458.5|3451|3450.5|75914
1612280100000|2021-02-02 15:35:00|3457.5|3456.5|3462|3461|3465|3464.5|3453.5|3452.5|76282
1612280400000|2021-02-02 15:40:00|3461.5|3461.5|3473|3472|3474|3473|3461.5|3461|90044
1612280700000|2021-02-02 15:45:00|3473.5|3472.5|3479|3478|3479|3478.5|3473.5|3472.5|43621
1612281000000|2021-02-02 15:50:00|3479.5|3478.5|3476.5|3476|3480.5|3480|3471.5|3471|55157
1612281300000|2021-02-02 15:55:00|3476|3475.5|3481|3480.5|3483|3482|3475.5|3475|49322
1612281600000|2021-02-02 16:00:00|3481.5|3480|3485|3484|3489.5|3489|3479.5|3479|79685
1612281900000|2021-02-02 16:05:00|3484.5|3484.5|3489|3488.5|3490.5|3489.5|3483|3482.5|139838
1612282200000|2021-02-02 16:10:00|3489.5|3488.5|3490|3489|3491|3489.5|3486|3485|10519
1612282500000|2021-02-02 16:15:00|3489.5|3488.5|3490.5|3489|3490.5|3489.5|3486.5|3485.5|8861
1612282800000|2021-02-02 16:20:00|3490|3489.5|3490.5|3489.5|3490.5|3489.5|3485|3484|7229
1612283100000|2021-02-02 16:25:00|3490|3489|3485.5|3484|3490.5|3489.5|3482.5|3481|9911
1612339200000|2021-02-03 08:00:00|3522|3521|3516.5|3514|3534|3533|3510|3508.5|262315
1612339500000|2021-02-03 08:05:00|3516|3514.5|3508|3507.5|3516|3514.5|3501.5|3500.5|85717
1612339800000|2021-02-03 08:10:00|3507.5|3507|3492.5|3490.5|3516|3515|3491|3490|142163
1612340100000|2021-02-03 08:15:00|3492|3491|3489.5|3488.5|3505|3504|3489|3488.5|135369
1612340400000|2021-02-03 08:20:00|3489|3488|3485|3484|3491.5|3491|3483.5|3483|258825
1612340700000|2021-02-03 08:25:00|3484.5|3483.5|3482|3481.5|3491|3490.5|3481|3480.5|124971
1612341000000|2021-02-03 08:30:00|3482.5|3481|3483|3482.5|3487.5|3487|3478.5|3478|76881
1612341300000|2021-02-03 08:35:00|3482.5|3482|3476|3475.5|3483|3482|3474|3473|72661
1612341600000|2021-02-03 08:40:00|3475.5|3475|3481|3480.5|3481|3480.5|3473.5|3473|54759
1612341900000|2021-02-03 08:45:00|3480.5|3480|3475.5|3475|3481|3480.5|3472|3471.5|49481
1612342200000|2021-02-03 08:50:00|3476|3475.5|3475|3474.5|3480|3479.5|3474|3473|71337
1612342500000|2021-02-03 08:55:00|3474.5|3474|3469.5|3468.5|3475|3474.5|3468|3467.5|79779
1612342800000|2021-02-03 09:00:00|3469|3469|3464.5|3464|3471|3470.5|3464|3463.5|131627
1612343100000|2021-02-03 09:05:00|3465|3464.5|3461|3460|3469|3468|3460|3459.5|69314
1612343400000|2021-02-03 09:10:00|3460.5|3459.5|3459.5|3458.5|3466.5|3466|3457|3456.5|71690
1612343700000|2021-02-03 09:15:00|3459|3459|3455|3454.5|3461|3460.5|3453.5|3453|75530
1612344000000|2021-02-03 09:20:00|3454.5|3454|3454|3453.5|3459.5|3459|3451.5|3451|57745
1612344300000|2021-02-03 09:25:00|3454.5|3453|3458|3457.5|3459|3458.5|3453|3452.5|30264
1612344600000|2021-02-03 09:30:00|3457.5|3457|3462|3461.5|3465.5|3465|3457|3456.5|69363
1612344900000|2021-02-03 09:35:00|3462.5|3462|3467.5|3467|3468.5|3468|3462|3461.5|51866
1612345200000|2021-02-03 09:40:00|3467|3466.5|3468.5|3468|3469.5|3469|3464.5|3464|57913
1612345500000|2021-02-03 09:45:00|3468|3467.5|3468|3467.5|3468.5|3468|3463|3462.5|50396
1612345800000|2021-02-03 09:50:00|3468.5|3468|3470.5|3469.5|3473.5|3472.5|3466.5|3466|44525
1612346100000|2021-02-03 09:55:00|3471|3470|3472.5|3472|3474.5|3473.5|3470|3469.5|32873
1612346400000|2021-02-03 10:00:00|3472|3471.5|3478|3477|3478.5|3478|3469.5|3469|58340
1612346700000|2021-02-03 10:05:00|3477.5|3476.5|3476|3475.5|3480|3479.5|3476|3475.5|34998
1612347000000|2021-02-03 10:10:00|3476.5|3476|3474.5|3473.5|3481|3480.5|3474|3473.5|57088
1612347300000|2021-02-03 10:15:00|3474|3474|3485.5|3485|3486.5|3486|3472.5|3471.5|82054
1612347600000|2021-02-03 10:20:00|3485|3484.5|3490|3489.5|3491|3490|3482.5|3481.5|60064
1612347900000|2021-02-03 10:25:00|3489.5|3489|3490|3489|3491|3490.5|3486|3485.5|78032
1612348200000|2021-02-03 10:30:00|3489.5|3488.5|3496.5|3496|3497.5|3497|3487|3486.5|36663
1612348500000|2021-02-03 10:35:00|3497|3496.5|3496.5|3495.5|3499|3498.5|3494.5|3494|29683
1612348800000|2021-02-03 10:40:00|3496|3495|3495|3494.5|3497|3496.5|3492|3491|29025
1612349100000|2021-02-03 10:45:00|3494.5|3494|3498.5|3498|3499|3498.5|3494.5|3493.5|27254
1612349400000|2021-02-03 10:50:00|3499|3498.5|3491|3490.5|3499.5|3499|3490.5|3490|40132
1612349700000|2021-02-03 10:55:00|3490.5|3490|3490|3489.5|3495|3494.5|3490|3489.5|33438
1612350000000|2021-02-03 11:00:00|3490.5|3490|3490|3489.5|3494|3493.5|3488.5|3488|36317
1612350300000|2021-02-03 11:05:00|3489.5|3489|3491.5|3491|3492.5|3492|3489|3488.5|36599
1612350600000|2021-02-03 11:10:00|3491|3490.5|3487|3486.5|3491.5|3491|3486.5|3486|49297
1612350900000|2021-02-03 11:15:00|3487.5|3487|3487.5|3486.5|3488|3487.5|3485|3484.5|32403
1612351200000|2021-02-03 11:20:00|3487|3487|3486|3485.5|3489.5|3489|3485.5|3485|17222
1612351500000|2021-02-03 11:25:00|3486.5|3486|3483|3482.5|3486.5|3486|3482.5|3481.5|44308
1612351800000|2021-02-03 11:30:00|3482.5|3482|3481.5|3481|3484.5|3484|3479.5|3479|40878
1612352100000|2021-02-03 11:35:00|3481|3480.5|3481|3480.5|3483.5|3482.5|3477|3476.5|42481
1612352400000|2021-02-03 11:40:00|3482|3481|3480|3479|3482.5|3482|3479.5|3479|42699
1612352700000|2021-02-03 11:45:00|3479.5|3478.5|3478.5|3478|3481|3480.5|3477|3476|15679
1612353000000|2021-02-03 11:50:00|3478|3477.5|3478.5|3478|3479|3478.5|3476.5|3475.5|19950
1612353300000|2021-02-03 11:55:00|3479|3478.5|3489.5|3489|3489.5|3489|3478.5|3478|34667
1612353600000|2021-02-03 12:00:00|3489|3488.5|3487|3486|3489|3489|3485|3484.5|24562
1612353900000|2021-02-03 12:05:00|3487.5|3486.5|3485|3484.5|3487.5|3487|3484|3483.5|27441
1612354200000|2021-02-03 12:10:00|3484.5|3484|3486.5|3486|3487|3486.5|3482.5|3481.5|27468
1612354500000|2021-02-03 12:15:00|3487|3486.5|3488.5|3487.5|3489.5|3489|3486|3485.5|24193
1612354800000|2021-02-03 12:20:00|3488|3487|3487|3486.5|3490|3489.5|3485.5|3484.5|29580
1612355100000|2021-02-03 12:25:00|3487.5|3487|3492.5|3492|3496.5|3496|3487.5|3487|41607
1612355400000|2021-02-03 12:30:00|3492|3491.5|3492|3491.5|3494.5|3494|3489|3488.5|46710
1612355700000|2021-02-03 12:35:00|3492.5|3492|3491|3490.5|3494.5|3494|3491|3490|17783
1612356000000|2021-02-03 12:40:00|3491.5|3491|3488.5|3487.5|3494|3493.5|3486.5|3486|32892
1612356300000|2021-02-03 12:45:00|3488|3487|3486.5|3485.5|3489.5|3488.5|3486|3485.5|19241
1612356600000|2021-02-03 12:50:00|3487|3486|3489|3488.5|3492|3491|3487|3486|189862
1612356900000|2021-02-03 12:55:00|3489.5|3489|3489|3488|3489.5|3489|3487.5|3487|13854
1612357200000|2021-02-03 13:00:00|3488.5|3488.5|3487|3486.5|3489|3488.5|3485.5|3485|32753
1612357500000|2021-02-03 13:05:00|3487.5|3486|3486.5|3485.5|3489|3488|3483.5|3483|53331
1612357800000|2021-02-03 13:10:00|3486|3485|3482|3481.5|3486|3485.5|3481|3480.5|31317
1612358100000|2021-02-03 13:15:00|3481.5|3481|3482|3481|3485|3484|3481.5|3481|40691
1612358400000|2021-02-03 13:20:00|3481.5|3480.5|3482|3481|3482.5|3482|3479|3478.5|27910
1612358700000|2021-02-03 13:25:00|3482.5|3481.5|3481.5|3480.5|3484.5|3484|3480|3479|26323
1612359000000|2021-02-03 13:30:00|3482|3481|3482|3481|3484.5|3484|3481|3480|20669
1612359300000|2021-02-03 13:35:00|3481.5|3481.5|3483.5|3483|3484.5|3484|3481.5|3481|25696
1612359600000|2021-02-03 13:40:00|3484|3483.5|3486.5|3486|3487.5|3487|3484|3483.5|36611
1612359900000|2021-02-03 13:45:00|3487|3486.5|3485|3484.5|3487.5|3487|3483.5|3483|22077
1612360200000|2021-02-03 13:50:00|3484.5|3484|3483|3482.5|3485|3484.5|3483|3482|28462
1612360500000|2021-02-03 13:55:00|3483.5|3483|3482|3481.5|3486.5|3486|3481.5|3481|38265
1612360800000|2021-02-03 14:00:00|3481.5|3481|3478.5|3478|3483|3482.5|3478|3477.5|41921
1612361100000|2021-02-03 14:05:00|3479|3477.5|3472.5|3471.5|3480|3479.5|3467|3466|70636
1612361400000|2021-02-03 14:10:00|3472|3471|3466|3465.5|3472.5|3471.5|3465|3464.5|48869
1612361700000|2021-02-03 14:15:00|3466.5|3466|3464|3463.5|3468|3467|3463|3462.5|35572
1612362000000|2021-02-03 14:20:00|3464.5|3464|3463|3462.5|3467.5|3467|3461|3460|89941
1612362300000|2021-02-03 14:25:00|3462.5|3462|3458|3457|3466|3465.5|3457.5|3456.5|53722
1612362600000|2021-02-03 14:30:00|3457.5|3457.5|3465|3464.5|3466|3465.5|3457|3456.5|109857
1612362900000|2021-02-03 14:35:00|3465.5|3465|3479.5|3478.5|3484.5|3484|3462.5|3462|170703
1612363200000|2021-02-03 14:40:00|3479|3478|3483.5|3482.5|3485|3484.5|3478|3477|42591
1612363500000|2021-02-03 14:45:00|3483|3483|3487|3486.5|3489.5|3489|3482.5|3481.5|53786
1612363800000|2021-02-03 14:50:00|3486.5|3486|3484|3483.5|3487.5|3487|3480|3479.5|54960
1612364100000|2021-02-03 14:55:00|3484.5|3484|3490.5|3489.5|3493|3491.5|3481.5|3481|96722
1612364400000|2021-02-03 15:00:00|3491|3490|3485.5|3484.5|3495|3494.5|3484|3483.5|59017
1612364700000|2021-02-03 15:05:00|3486|3485|3491|3490.5|3493|3492.5|3485|3484.5|117533
1612365000000|2021-02-03 15:10:00|3491.5|3491|3495.5|3495|3500|3499.5|3489.5|3488.5|134176
1612365300000|2021-02-03 15:15:00|3496|3495.5|3491|3490.5|3500|3499.5|3488|3487.5|80544
1612365600000|2021-02-03 15:20:00|3491.5|3490|3499.5|3498|3501.5|3500.5|3491|3490|116007
1612365900000|2021-02-03 15:25:00|3500|3498.5|3496|3495.5|3500.5|3500|3494|3493|64118
1612366200000|2021-02-03 15:30:00|3496.5|3495|3487|3486.5|3496.5|3496|3485|3484.5|109151
1612366500000|2021-02-03 15:35:00|3487.5|3487|3488.5|3487.5|3493.5|3492.5|3484.5|3484|47842
1612366800000|2021-02-03 15:40:00|3489|3488|3500|3499.5|3502|3501.5|3488|3487.5|110587
1612367100000|2021-02-03 15:45:00|3500.5|3500|3499.5|3498.5|3503.5|3503|3496.5|3496|97208
1612367400000|2021-02-03 15:50:00|3499|3498|3504.5|3504|3505|3504.5|3496|3495.5|137907
1612367700000|2021-02-03 15:55:00|3504|3503.5|3515|3514|3519|3518.5|3503.5|3503|114813
1612368000000|2021-02-03 16:00:00|3515.5|3514.5|3515.5|3515|3519.5|3519|3511.5|3511|108535
1612368300000|2021-02-03 16:05:00|3516|3515.5|3515|3514.5|3518|3517.5|3509.5|3508.5|133687
1612368600000|2021-02-03 16:10:00|3515.5|3515|3507|3506|3515.5|3515|3501|3500|124353
1612368900000|2021-02-03 16:15:00|3506.5|3506.5|3505|3504.5|3509|3508.5|3500|3499.5|99235
1612369200000|2021-02-03 16:20:00|3505.5|3505|3511|3510.5|3511.5|3511|3504|3503.5|74109
1612369500000|2021-02-03 16:25:00|3510.5|3510|3508.5|3508|3510.5|3510|3501.5|3500.5|80679
1612425600000|2021-02-04 08:00:00|3530|3522|3534.5|3533|3540|3538|3527|3522|205159
1612425900000|2021-02-04 08:05:00|3534|3532.5|3546|3545|3555.5|3554.5|3532.5|3531.5|135114
1612426200000|2021-02-04 08:10:00|3546.5|3545.5|3554|3553|3563|3562|3542.5|3541|113580
1612426500000|2021-02-04 08:15:00|3553.5|3552.5|3555.5|3554|3558.5|3558|3548|3547|77076
1612426800000|2021-02-04 08:20:00|3555|3554.5|3567.5|3566.5|3567.5|3567|3553|3552.5|116061
1612427100000|2021-02-04 08:25:00|3567|3567|3577.5|3576.5|3578.5|3578|3564|3563.5|89476
1612427400000|2021-02-04 08:30:00|3577|3576|3562.5|3561.5|3582.5|3581.5|3562|3561|83177
1612427700000|2021-02-04 08:35:00|3563|3562|3557.5|3557|3565|3564|3556|3555.5|64541
1612428000000|2021-02-04 08:40:00|3557|3556.5|3551|3550|3560|3559|3550.5|3550|33547
1612428300000|2021-02-04 08:45:00|3551.5|3550.5|3563|3562|3564|3563.5|3551|3550|63516
1612428600000|2021-02-04 08:50:00|3563.5|3562.5|3561.5|3561|3566|3565|3558|3557.5|52123
1612428900000|2021-02-04 08:55:00|3561|3560.5|3550|3549.5|3566.5|3565.5|3550|3549.5|62296
1612429200000|2021-02-04 09:00:00|3550.5|3550|3551.5|3551|3553.5|3552.5|3540|3539|99341
1612429500000|2021-02-04 09:05:00|3552|3551.5|3546.5|3546|3556.5|3556|3545.5|3545|43064
1612429800000|2021-02-04 09:10:00|3547|3546.5|3533.5|3533|3547.5|3547|3530.5|3530|51979
1612430100000|2021-02-04 09:15:00|3534|3533.5|3536|3535.5|3540|3539.5|3532.5|3531.5|37124
1612430400000|2021-02-04 09:20:00|3536.5|3535|3532.5|3532|3539.5|3538.5|3532|3531|26227
1612430700000|2021-02-04 09:25:00|3533|3532.5|3531.5|3530.5|3537.5|3536.5|3531.5|3530.5|29646
1612431000000|2021-02-04 09:30:00|3531|3531|3529.5|3529|3534.5|3534|3529|3528.5|53829
1612431300000|2021-02-04 09:35:00|3530|3529.5|3536|3535.5|3541.5|3540.5|3529|3528.5|40569
1612431600000|2021-02-04 09:40:00|3535.5|3535|3529.5|3529|3536|3535.5|3528|3527|21190
1612431900000|2021-02-04 09:45:00|3530|3529.5|3524.5|3524|3530.5|3530|3521.5|3521|24080
1612432200000|2021-02-04 09:50:00|3525|3524.5|3527|3526.5|3529|3528.5|3524|3523|34146
1612432500000|2021-02-04 09:55:00|3526.5|3526|3521.5|3521|3527|3526.5|3521|3520.5|22901
1612432800000|2021-02-04 10:00:00|3522|3521.5|3517.5|3517|3522.5|3522|3515.5|3515|32860
1612433100000|2021-02-04 10:05:00|3518|3517.5|3528.5|3528|3529|3528.5|3517|3516|28144
1612433400000|2021-02-04 10:10:00|3528|3527.5|3528|3527|3529.5|3528.5|3523.5|3522.5|30882
1612433700000|2021-02-04 10:15:00|3527.5|3527.5|3524.5|3524|3528.5|3528|3522.5|3522|29392
1612434000000|2021-02-04 10:20:00|3525|3524.5|3523.5|3523|3527|3526|3522|3521.5|22417
1612434300000|2021-02-04 10:25:00|3523|3522.5|3530.5|3530|3533|3532.5|3522.5|3522|33966
1612434600000|2021-02-04 10:30:00|3530|3529.5|3531.5|3531|3531.5|3531|3527|3526|23130
1612434900000|2021-02-04 10:35:00|3531|3530.5|3526|3525.5|3534|3533.5|3524|3523.5|47605
1612435200000|2021-02-04 10:40:00|3525.5|3525|3525.5|3525|3529|3528|3523.5|3523|28275
1612435500000|2021-02-04 10:45:00|3526|3525.5|3528|3527|3528.5|3528|3520|3519.5|24558
1612435800000|2021-02-04 10:50:00|3527.5|3526.5|3524.5|3524|3530|3529.5|3523.5|3522.5|24343
1612436100000|2021-02-04 10:55:00|3525|3524.5|3525.5|3525|3527|3526|3521.5|3521|29427
1612436400000|2021-02-04 11:00:00|3526|3525.5|3527|3526|3528|3527.5|3524.5|3524|37990
1612436700000|2021-02-04 11:05:00|3526.5|3526.5|3525|3524|3528.5|3528|3523.5|3522.5|34862
1612437000000|2021-02-04 11:10:00|3525.5|3524.5|3524.5|3523.5|3527|3526.5|3523|3522|33681
1612437300000|2021-02-04 11:15:00|3524|3523|3523|3522.5|3526|3525.5|3520.5|3520|25511
1612437600000|2021-02-04 11:20:00|3522.5|3522|3527|3526|3528.5|3527.5|3522|3521.5|35636
1612437900000|2021-02-04 11:25:00|3526.5|3526.5|3522|3521|3529.5|3529|3520.5|3520|37499
1612438200000|2021-02-04 11:30:00|3521.5|3520.5|3519.5|3519|3521.5|3521|3517.5|3517|23801
1612438500000|2021-02-04 11:35:00|3520|3519.5|3522.5|3522|3522.5|3522|3517.5|3517|32232
1612438800000|2021-02-04 11:40:00|3522|3521.5|3516.5|3516|3523.5|3523|3516.5|3516|27294
1612439100000|2021-02-04 11:45:00|3517|3516.5|3513|3512.5|3520|3519.5|3511.5|3511|28175
1612439400000|2021-02-04 11:50:00|3513.5|3513|3504|3503.5|3514|3513.5|3503.5|3502.5|68061
1612439700000|2021-02-04 11:55:00|3503.5|3503|3492.5|3491.5|3504|3503.5|3492|3491.5|53879
1612440000000|2021-02-04 12:00:00|3492|3491|3484|3483.5|3496.5|3495.5|3483|3482.5|86702
1612440300000|2021-02-04 12:05:00|3484.5|3483|3486.5|3485.5|3492|3491.5|3480.5|3480|73204
1612440600000|2021-02-04 12:10:00|3487|3486|3500.5|3499.5|3500.5|3500|3487|3486|27522
1612440900000|2021-02-04 12:15:00|3501|3500|3501|3500|3504.5|3503.5|3497.5|3496.5|14994
1612441200000|2021-02-04 12:20:00|3501.5|3500.5|3504|3503|3507|3506.5|3501.5|3500.5|60601
1612441500000|2021-02-04 12:25:00|3503.5|3503.5|3499.5|3498.5|3506.5|3506|3497|3496.5|22415
1612441800000|2021-02-04 12:30:00|3499|3498|3494.5|3494|3499.5|3498.5|3493|3492.5|29409
1612442100000|2021-02-04 12:35:00|3494|3493.5|3496.5|3496|3499.5|3499|3493.5|3493|13386
1612442400000|2021-02-04 12:40:00|3497|3496.5|3499|3498.5|3499.5|3499|3495.5|3495|20018
1612442700000|2021-02-04 12:45:00|3499.5|3499|3503|3502.5|3505|3504.5|3499.5|3498.5|23535
1612443000000|2021-02-04 12:50:00|3503.5|3503|3505|3504.5|3505|3504.5|3500|3499|18924
1612443300000|2021-02-04 12:55:00|3504.5|3504|3504.5|3503.5|3505|3504.5|3502.5|3502|22468
1612443600000|2021-02-04 13:00:00|3504|3504|3503.5|3503|3507.5|3506.5|3501.5|3501|33202
1612443900000|2021-02-04 13:05:00|3504|3503.5|3506|3505|3506|3505|3501.5|3501|16953
1612444200000|2021-02-04 13:10:00|3505.5|3505.5|3507.5|3507|3507.5|3507|3501.5|3501|35063
1612444500000|2021-02-04 13:15:00|3507|3506.5|3510.5|3509.5|3517|3516.5|3506|3505.5|54216
1612444800000|2021-02-04 13:20:00|3510|3509|3509.5|3509|3512.5|3512|3506|3505.5|30434
1612445100000|2021-02-04 13:25:00|3510|3509.5|3509.5|3509|3514|3513.5|3509|3508|28193
1612445400000|2021-02-04 13:30:00|3510|3509.5|3509|3508.5|3514|3513.5|3509|3508.5|28144
1612445700000|2021-02-04 13:35:00|3509.5|3509|3509.5|3509|3513|3512.5|3508.5|3507.5|89063
1612446000000|2021-02-04 13:40:00|3510|3509.5|3505.5|3505|3510.5|3510|3504|3503.5|47902
1612446300000|2021-02-04 13:45:00|3505|3504.5|3509|3508.5|3509.5|3509|3505|3504.5|18111
1612446600000|2021-02-04 13:50:00|3509.5|3509|3512|3511|3514.5|3514|3508|3507.5|29439
1612446900000|2021-02-04 13:55:00|3511.5|3511.5|3507.5|3507|3512|3511.5|3507.5|3507|21949
1612447200000|2021-02-04 14:00:00|3507|3506.5|3513|3512.5|3514.5|3514|3507|3506.5|43481
1612447500000|2021-02-04 14:05:00|3512.5|3512|3511.5|3511|3514.5|3514|3510.5|3510|37612
1612447800000|2021-02-04 14:10:00|3511|3510.5|3507|3506|3511.5|3510.5|3506|3505.5|42269
1612448100000|2021-02-04 14:15:00|3507.5|3506.5|3509.5|3509|3511|3510.5|3506.5|3506|30156
1612448400000|2021-02-04 14:20:00|3510|3509.5|3507.5|3507|3511.5|3510.5|3507|3506.5|45432
1612448700000|2021-02-04 14:25:00|3508|3506.5|3510|3509.5|3513|3512.5|3504.5|3504|82308
1612449000000|2021-02-04 14:30:00|3510.5|3510|3501.5|3500.5|3514|3513.5|3491|3490|126610
1612449300000|2021-02-04 14:35:00|3501|3501|3492|3491.5|3501.5|3501|3491|3490|70308
1612449600000|2021-02-04 14:40:00|3492.5|3492|3491.5|3491|3494|3493.5|3485.5|3485|90081
1612449900000|2021-02-04 14:45:00|3491|3490.5|3499|3498.5|3499.5|3498.5|3485.5|3485|80774
1612450200000|2021-02-04 14:50:00|3499.5|3499|3490|3489.5|3500.5|3499.5|3489|3488.5|61375
1612450500000|2021-02-04 14:55:00|3490.5|3490|3501.5|3499.5|3501.5|3500.5|3490.5|3490|50463
1612450800000|2021-02-04 15:00:00|3501|3501|3503|3502.5|3507|3506.5|3497|3496.5|68377
1612451100000|2021-02-04 15:05:00|3502.5|3502|3502|3501|3509|3508|3501.5|3500.5|65928
1612451400000|2021-02-04 15:10:00|3501.5|3500.5|3492|3491.5|3502|3501.5|3487.5|3486.5|62867
1612451700000|2021-02-04 15:15:00|3492.5|3492|3488|3487.5|3493|3492.5|3485.5|3485|86640
1612452000000|2021-02-04 15:20:00|3487.5|3487|3487|3486.5|3491.5|3491|3484|3483.5|90323
1612452300000|2021-02-04 15:25:00|3487.5|3487|3465|3464.5|3488|3487.5|3464.5|3464|138538
1612452600000|2021-02-04 15:30:00|3465.5|3464|3472.5|3472|3480|3479|3465|3464|88122
1612452900000|2021-02-04 15:35:00|3472|3471.5|3476.5|3475.5|3477|3476|3468|3467.5|62473
1612453200000|2021-02-04 15:40:00|3477|3476|3479|3478.5|3481.5|3481|3476|3475.5|81239
1612453500000|2021-02-04 15:45:00|3479.5|3479|3488|3487|3488.5|3487.5|3479|3478.5|53629
1612453800000|2021-02-04 15:50:00|3487.5|3487.5|3490|3489.5|3497.5|3497|3486.5|3486|147714
1612454100000|2021-02-04 15:55:00|3489.5|3489|3490.5|3490|3491.5|3491|3486|3485|73409
1612454400000|2021-02-04 16:00:00|3491|3490.5|3494.5|3494|3496.5|3496|3488.5|3488|87551
1612454700000|2021-02-04 16:05:00|3494|3493.5|3490|3489.5|3495|3494.5|3488|3487.5|54721
1612455000000|2021-02-04 16:10:00|3490.5|3490|3491.5|3490.5|3494.5|3493.5|3488.5|3488|75278
1612455300000|2021-02-04 16:15:00|3492|3491|3491|3490.5|3493|3492.5|3486.5|3486|64296
1612455600000|2021-02-04 16:20:00|3490.5|3490|3492.5|3492|3495|3494.5|3490|3489.5|85226
1612455900000|2021-02-04 16:25:00|3493|3492.5|3487.5|3486.5|3494|3493.5|3487|3486.5|106715
1612512000000|2021-02-05 08:00:00|3503|3502|3478.5|3476|3509.5|3503|3473|3472|279403
1612512300000|2021-02-05 08:05:00|3478|3475.5|3501.5|3499.5|3502.5|3501.5|3472|3471|113202
1612512600000|2021-02-05 08:10:00|3502.5|3500|3503.5|3502.5|3507.5|3505.5|3497.5|3495.5|80893
1612512900000|2021-02-05 08:15:00|3503|3503|3496|3495|3511.5|3510.5|3495.5|3495|111910
1612513200000|2021-02-05 08:20:00|3495.5|3494.5|3498|3497|3500|3499|3489.5|3488.5|82118
1612513500000|2021-02-05 08:25:00|3498.5|3496.5|3493.5|3492.5|3498.5|3497.5|3492|3491|80572
1612513800000|2021-02-05 08:30:00|3494|3493|3496|3495.5|3499.5|3499|3490.5|3490|75754
1612514100000|2021-02-05 08:35:00|3496.5|3496|3503|3502.5|3509|3508|3495.5|3495|90328
1612514400000|2021-02-05 08:40:00|3502.5|3502|3504.5|3504|3509|3508|3501.5|3500.5|48458
1612514700000|2021-02-05 08:45:00|3504|3503.5|3514|3513|3514|3513|3502.5|3502|57764
1612515000000|2021-02-05 08:50:00|3513.5|3512.5|3512.5|3512|3519.5|3519|3512|3511|46764
1612515300000|2021-02-05 08:55:00|3512|3511.5|3517.5|3516.5|3517.5|3517|3510.5|3510|53562
1612515600000|2021-02-05 09:00:00|3517|3516|3511|3510|3520|3519.5|3510.5|3510|35097
1612515900000|2021-02-05 09:05:00|3511.5|3510.5|3525|3524.5|3525.5|3524.5|3511.5|3510.5|50754
1612516200000|2021-02-05 09:10:00|3525.5|3525|3531.5|3530.5|3534.5|3534|3525|3524.5|64174
1612516500000|2021-02-05 09:15:00|3532|3531|3539|3537.5|3542|3541.5|3532|3530.5|71623
1612516800000|2021-02-05 09:20:00|3538.5|3538|3543.5|3542.5|3547|3546|3538.5|3538|65350
1612517100000|2021-02-05 09:25:00|3543|3543|3546.5|3546|3551|3550.5|3542.5|3542|95148
1612517400000|2021-02-05 09:30:00|3547|3546.5|3549|3548.5|3551|3550.5|3543|3542.5|36003
1612517700000|2021-02-05 09:35:00|3548.5|3548|3547.5|3547|3553|3552.5|3546|3545.5|64821
1612518000000|2021-02-05 09:40:00|3547|3546.5|3555|3554|3556|3555.5|3547|3546.5|52386
1612518300000|2021-02-05 09:45:00|3554.5|3554.5|3555.5|3555|3558|3557.5|3554.5|3554|55737
1612518600000|2021-02-05 09:50:00|3556|3555.5|3549|3548.5|3557|3556|3545.5|3545|55636
1612518900000|2021-02-05 09:55:00|3549.5|3549|3542.5|3541.5|3553|3552.5|3541.5|3540.5|45404
1612519200000|2021-02-05 10:00:00|3543|3542|3543|3542.5|3545|3544|3539.5|3539|43535
1612519500000|2021-02-05 10:05:00|3543.5|3543|3540|3539.5|3544.5|3544|3539|3538|34870
1612519800000|2021-02-05 10:10:00|3540.5|3540|3542|3541.5|3542|3541.5|3538|3537|29369
1612520100000|2021-02-05 10:15:00|3541.5|3541|3538|3537.5|3541.5|3541|3536|3535.5|37169
1612520400000|2021-02-05 10:20:00|3537.5|3537|3532|3531.5|3541|3540.5|3530|3529.5|36288
1612520700000|2021-02-05 10:25:00|3532.5|3532|3538|3537.5|3538.5|3538|3532|3531.5|36662
1612521000000|2021-02-05 10:30:00|3538.5|3538|3539.5|3539|3540|3539.5|3534.5|3534|38016
1612521300000|2021-02-05 10:35:00|3540|3539.5|3546.5|3546|3547|3546.5|3539.5|3538.5|42009
1612521600000|2021-02-05 10:40:00|3547|3546.5|3539|3538.5|3549|3548.5|3539|3538.5|61609
1612521900000|2021-02-05 10:45:00|3539.5|3539|3544|3543.5|3545.5|3545|3539.5|3539|41972
1612522200000|2021-02-05 10:50:00|3543.5|3543|3531.5|3531|3544.5|3544|3530.5|3530|179968
1612522500000|2021-02-05 10:55:00|3532|3530|3531|3530.5|3533|3532.5|3525.5|3525|196101
1612522800000|2021-02-05 11:00:00|3530.5|3530|3538|3537.5|3541.5|3541|3529.5|3529|35205
1612523100000|2021-02-05 11:05:00|3537.5|3537|3533.5|3533|3538|3537.5|3531.5|3530.5|30758
1612523400000|2021-02-05 11:10:00|3534|3533.5|3530|3529.5|3534|3533.5|3525.5|3525|26019
1612523700000|2021-02-05 11:15:00|3530.5|3530|3527.5|3527|3531.5|3530.5|3525.5|3525|34945
1612524000000|2021-02-05 11:20:00|3528|3527.5|3530.5|3530|3532.5|3531.5|3525.5|3525|63264
1612524300000|2021-02-05 11:25:00|3531|3530.5|3528|3527.5|3534|3533.5|3527.5|3527|29617
1612524600000|2021-02-05 11:30:00|3527.5|3527|3530.5|3530|3531.5|3531|3527|3526.5|44821
1612524900000|2021-02-05 11:35:00|3530|3529.5|3530|3529.5|3532.5|3532|3528|3527.5|39917
1612525200000|2021-02-05 11:40:00|3529.5|3529|3537.5|3536.5|3538.5|3538|3529.5|3528.5|30695
1612525500000|2021-02-05 11:45:00|3538|3537|3542.5|3541.5|3542.5|3542|3536.5|3536|52365
1612525800000|2021-02-05 11:50:00|3542|3542|3545.5|3545|3547.5|3546.5|3539|3538.5|86220
1612526100000|2021-02-05 11:55:00|3546|3545.5|3546|3545.5|3549|3548.5|3544.5|3544|40643
1612526400000|2021-02-05 12:00:00|3545.5|3545|3548|3547.5|3548|3547.5|3542.5|3542|34451
1612526700000|2021-02-05 12:05:00|3548.5|3548|3551|3550|3551|3550.5|3545.5|3545|51413
1612527000000|2021-02-05 12:10:00|3550.5|3550.5|3551|3550.5|3552|3551.5|3548.5|3548|57129
1612527300000|2021-02-05 12:15:00|3551.5|3551|3544.5|3544|3552|3551.5|3544.5|3544|32825
1612527600000|2021-02-05 12:20:00|3545|3544.5|3545|3544.5|3549.5|3548.5|3544|3543|27105
1612527900000|2021-02-05 12:25:00|3544.5|3544|3542.5|3542|3545|3544.5|3541.5|3541|19642
1612528200000|2021-02-05 12:30:00|3543|3542.5|3546.5|3545.5|3547|3546.5|3542|3541.5|32255
1612528500000|2021-02-05 12:35:00|3546|3546|3547.5|3547|3548|3547.5|3545|3544.5|40127
1612528800000|2021-02-05 12:40:00|3548|3547.5|3545.5|3545|3548.5|3548|3543.5|3543|51990
1612529100000|2021-02-05 12:45:00|3545|3544.5|3547.5|3547|3548|3547|3543.5|3542.5|33099
1612529400000|2021-02-05 12:50:00|3547|3546.5|3549.5|3549|3551|3550.5|3546.5|3546|43706
1612529700000|2021-02-05 12:55:00|3550|3549.5|3545|3544.5|3551|3550.5|3543|3542.5|57013
1612530000000|2021-02-05 13:00:00|3544.5|3544|3539.5|3539|3548|3547|3539.5|3539|36166
1612530300000|2021-02-05 13:05:00|3539|3538.5|3536|3535.5|3540.5|3539.5|3534|3533|53424
1612530600000|2021-02-05 13:10:00|3535.5|3535|3532.5|3531.5|3537.5|3536.5|3531.5|3530.5|21986
1612530900000|2021-02-05 13:15:00|3532|3532|3536|3535.5|3538.5|3537.5|3531.5|3531|38143
1612531200000|2021-02-05 13:20:00|3535.5|3535|3539|3538.5|3539.5|3539|3533.5|3532.5|31676
1612531500000|2021-02-05 13:25:00|3539.5|3539|3539.5|3539|3539.5|3539|3537|3536.5|22675
1612531800000|2021-02-05 13:30:00|3539|3538.5|3526.5|3526|3539|3538.5|3524.5|3523.5|73784
1612532100000|2021-02-05 13:35:00|3527|3526.5|3529.5|3529|3530.5|3530|3524|3523|31814
1612532400000|2021-02-05 13:40:00|3530|3529.5|3529.5|3529|3530|3529.5|3524.5|3524|26622
1612532700000|2021-02-05 13:45:00|3530|3529.5|3526.5|3526|3530|3529.5|3526|3525.5|33175
1612533000000|2021-02-05 13:50:00|3527|3526.5|3530.5|3530|3533.5|3533|3527|3526.5|44636
1612533300000|2021-02-05 13:55:00|3531|3530.5|3521.5|3521|3531|3530.5|3521.5|3521|37632
1612533600000|2021-02-05 14:00:00|3522|3521.5|3525.5|3524.5|3527.5|3527|3521|3520.5|45449
1612533900000|2021-02-05 14:05:00|3525|3525|3523.5|3523|3528.5|3527.5|3521.5|3521|39206
1612534200000|2021-02-05 14:10:00|3524|3523.5|3527.5|3527|3528.5|3527.5|3523.5|3523|38657
1612534500000|2021-02-05 14:15:00|3528|3526.5|3524|3523.5|3530|3529.5|3524|3523|29831
1612534800000|2021-02-05 14:20:00|3523.5|3523|3520.5|3519.5|3524|3523.5|3517.5|3517|72991
1612535100000|2021-02-05 14:25:00|3521|3520|3519.5|3519|3524.5|3524|3516.5|3516|37416
1612535400000|2021-02-05 14:30:00|3520|3518.5|3526|3524.5|3530.5|3530|3517|3516|117069
1612535700000|2021-02-05 14:35:00|3525.5|3524|3515|3514.5|3525.5|3524.5|3512.5|3512|79843
1612536000000|2021-02-05 14:40:00|3515.5|3515|3518.5|3518|3524.5|3524|3515|3514|53781
1612536300000|2021-02-05 14:45:00|3518|3517.5|3521.5|3521|3522|3521|3517.5|3516.5|51758
1612536600000|2021-02-05 14:50:00|3522|3521.5|3515|3514.5|3524|3523.5|3513.5|3513|119153
1612536900000|2021-02-05 14:55:00|3515.5|3515|3496.5|3496|3516|3515|3495|3494.5|121625
1612537200000|2021-02-05 15:00:00|3496|3495.5|3499|3498.5|3499.5|3499|3495.5|3495|67571
1612537500000|2021-02-05 15:05:00|3498.5|3498|3493.5|3493|3499|3498|3492|3491.5|85566
1612537800000|2021-02-05 15:10:00|3494|3493.5|3486.5|3486|3496.5|3495.5|3485|3484.5|89281
1612538100000|2021-02-05 15:15:00|3486|3485.5|3477|3476.5|3487|3486.5|3476|3475.5|85893
1612538400000|2021-02-05 15:20:00|3477.5|3477|3488.5|3488|3489.5|3489|3476|3475.5|80442
1612538700000|2021-02-05 15:25:00|3489|3488.5|3499|3498.5|3499.5|3499|3489|3488|98249
1612539000000|2021-02-05 15:30:00|3498.5|3498|3505|3504|3507.5|3507|3497.5|3497|87715
1612539300000|2021-02-05 15:35:00|3505.5|3504.5|3509|3508|3510.5|3510|3504.5|3504|60297
1612539600000|2021-02-05 15:40:00|3508.5|3507.5|3502.5|3501.5|3508.5|3507.5|3502|3501.5|67013
1612539900000|2021-02-05 15:45:00|3503|3502|3502|3501.5|3503|3502.5|3495|3494.5|114354
1612540200000|2021-02-05 15:50:00|3502.5|3502|3499|3498.5|3504.5|3504|3498|3497|94335
1612540500000|2021-02-05 15:55:00|3498.5|3498|3493.5|3493|3500.5|3500|3493|3492|67759
1612540800000|2021-02-05 16:00:00|3494|3493.5|3491.5|3491|3496.5|3496|3490|3489.5|83026
1612541100000|2021-02-05 16:05:00|3491|3490.5|3489.5|3489|3495.5|3494.5|3489.5|3489|94701
1612541400000|2021-02-05 16:10:00|3490|3489.5|3493|3492.5|3495.5|3495|3487.5|3487|61607
1612541700000|2021-02-05 16:15:00|3492.5|3492|3487|3486.5|3493|3492.5|3486|3485.5|70446
1612542000000|2021-02-05 16:20:00|3486.5|3486|3490|3489|3493|3492|3485|3484|81256
1612542300000|2021-02-05 16:25:00|3489.5|3488.5|3491.5|3490.5|3494.5|3494|3488|3487.5|102557
1612771200000|2021-02-08 08:00:00|3549|3536|3531.5|3529.5|3550|3549|3520.5|3518|122129
1612771500000|2021-02-08 08:05:00|3531|3529|3518.5|3517|3534|3531|3511|3510|87061
1612771800000|2021-02-08 08:10:00|3519|3517.5|3515.5|3514.5|3522|3520.5|3508.5|3507|82347
1612772100000|2021-02-08 08:15:00|3515|3515|3515.5|3514.5|3520|3518.5|3509.5|3508.5|113284
1612772400000|2021-02-08 08:20:00|3516|3515|3510|3509|3517.5|3516.5|3508.5|3508|68251
1612772700000|2021-02-08 08:25:00|3510.5|3509.5|3519.5|3518.5|3519.5|3519|3509.5|3509|54940
1612773000000|2021-02-08 08:30:00|3519|3519|3526|3525.5|3529|3528|3517.5|3517|44304
1612773300000|2021-02-08 08:35:00|3525.5|3525|3527.5|3526.5|3528.5|3527.5|3520|3519|58915
1612773600000|2021-02-08 08:40:00|3527|3527|3521.5|3521|3529.5|3529|3518|3517.5|73913
1612773900000|2021-02-08 08:45:00|3521|3520.5|3518|3517.5|3524.5|3523.5|3516|3515|67436
1612774200000|2021-02-08 08:50:00|3517.5|3517|3510|3509.5|3519|3518|3508.5|3508|85944
1612774500000|2021-02-08 08:55:00|3510.5|3510|3513|3512.5|3516.5|3516|3508|3507.5|64138
1612774800000|2021-02-08 09:00:00|3512.5|3512|3524.5|3524|3527.5|3527|3511|3510.5|55408
1612775100000|2021-02-08 09:05:00|3525|3524.5|3526|3525.5|3529|3528.5|3525|3524|47201
1612775400000|2021-02-08 09:10:00|3525.5|3525|3525.5|3525|3528.5|3528|3524|3523.5|71909
1612775700000|2021-02-08 09:15:00|3525|3524.5|3518|3517|3526|3525.5|3517.5|3517|48395
1612776000000|2021-02-08 09:20:00|3517.5|3516.5|3514|3513.5|3518|3517.5|3510|3509.5|72644
1612776300000|2021-02-08 09:25:00|3514.5|3514|3510.5|3510|3517|3516.5|3510.5|3510|87696
1612776600000|2021-02-08 09:30:00|3510|3509.5|3512|3511|3514|3513|3508|3507.5|80180
1612776900000|2021-02-08 09:35:00|3512.5|3511.5|3510.5|3510|3515.5|3515|3507.5|3507|65689
1612777200000|2021-02-08 09:40:00|3511|3510.5|3515|3514.5|3515.5|3515|3510.5|3510|27122
1612777500000|2021-02-08 09:45:00|3514.5|3514|3508|3507.5|3516|3515.5|3506.5|3506|63886
1612777800000|2021-02-08 09:50:00|3507.5|3507|3507.5|3506.5|3509.5|3509|3506|3505.5|45199
1612778100000|2021-02-08 09:55:00|3507|3507|3513|3512.5|3514|3513.5|3505.5|3505|25711
1612778400000|2021-02-08 10:00:00|3513.5|3513|3509.5|3509|3519|3518|3509|3508.5|58276
1612778700000|2021-02-08 10:05:00|3510|3509.5|3510.5|3510|3512|3511.5|3509|3508.5|35518
1612779000000|2021-02-08 10:10:00|3510|3509.5|3504|3503|3513|3510.5|3503.5|3503|57312
1612779300000|2021-02-08 10:15:00|3504.5|3503.5|3503|3502.5|3504.5|3504|3501.5|3501|40675
1612779600000|2021-02-08 10:20:00|3502.5|3502|3501|3500.5|3503.5|3502.5|3500.5|3500|37294
1612779900000|2021-02-08 10:25:00|3500.5|3500|3502|3501|3504.5|3503.5|3498.5|3498|51102
1612780200000|2021-02-08 10:30:00|3502.5|3501.5|3511|3510.5|3511|3510.5|3502.5|3501.5|36273
1612780500000|2021-02-08 10:35:00|3511.5|3510|3508.5|3507.5|3512.5|3511.5|3506|3505.5|48019
1612780800000|2021-02-08 10:40:00|3508|3508|3510|3509.5|3511|3510.5|3508|3507.5|21874
1612781100000|2021-02-08 10:45:00|3509.5|3509|3508|3507.5|3510|3509.5|3507|3506.5|28477
1612781400000|2021-02-08 10:50:00|3508.5|3508|3510|3509|3511|3510.5|3508|3507.5|22144
1612781700000|2021-02-08 10:55:00|3509.5|3508.5|3504|3503.5|3509.5|3508.5|3504|3503|23216
1612782000000|2021-02-08 11:00:00|3503.5|3503|3505|3504.5|3505.5|3505|3502.5|3502|20739
1612782300000|2021-02-08 11:05:00|3504.5|3504|3509.5|3509|3510|3509|3504.5|3504|12326
1612782600000|2021-02-08 11:10:00|3509|3508.5|3507|3506|3509.5|3509|3506.5|3506|22883
1612782900000|2021-02-08 11:15:00|3506.5|3506.5|3508|3507.5|3508|3507.5|3504.5|3504|15350
1612783200000|2021-02-08 11:20:00|3508.5|3507|3502.5|3502|3508.5|3507.5|3502|3501.5|17375
1612783500000|2021-02-08 11:25:00|3503|3502.5|3502|3501.5|3505|3504.5|3502|3501.5|36438
1612783800000|2021-02-08 11:30:00|3502.5|3502|3501.5|3501|3503.5|3503|3501|3500.5|51578
1612784100000|2021-02-08 11:35:00|3502|3501.5|3499.5|3499|3502.5|3502|3499|3498.5|49286
1612784400000|2021-02-08 11:40:00|3500|3499.5|3500.5|3500|3501.5|3501|3499.5|3499|12245
1612784700000|2021-02-08 11:45:00|3501|3500.5|3503|3502|3504|3503.5|3500.5|3500|27425
1612785000000|2021-02-08 11:50:00|3502.5|3502.5|3501|3500.5|3504|3503|3500|3499.5|23240
1612785300000|2021-02-08 11:55:00|3500.5|3500|3509.5|3509|3511.5|3511|3500.5|3500|13030
1612785600000|2021-02-08 12:00:00|3509|3508.5|3504.5|3504|3512|3511|3504|3503.5|30196
1612785900000|2021-02-08 12:05:00|3505|3504.5|3506.5|3506|3508|3507|3505|3504.5|14490
1612786200000|2021-02-08 12:10:00|3507|3506.5|3503|3502.5|3507|3506.5|3503|3502.5|15337
1612786500000|2021-02-08 12:15:00|3503.5|3503|3502|3501|3504.5|3504|3502|3501|18452
1612786800000|2021-02-08 12:20:00|3501.5|3501.5|3504.5|3503.5|3504.5|3504|3501.5|3501|15510
1612787100000|2021-02-08 12:25:00|3504|3504|3502|3501.5|3505.5|3504.5|3502|3501.5|22029
1612787400000|2021-02-08 12:30:00|3501.5|3501|3500.5|3500|3502.5|3502|3499.5|3499|40624
1612787700000|2021-02-08 12:35:00|3501|3500.5|3500|3499.5|3501|3500.5|3498.5|3498|37238
1612788000000|2021-02-08 12:40:00|3500.5|3500|3498.5|3498|3502|3501|3498|3497.5|32809
1612788300000|2021-02-08 12:45:00|3499|3498.5|3504.5|3504|3505|3504|3498|3497.5|22706
1612788600000|2021-02-08 12:50:00|3505|3504.5|3506|3505.5|3507|3506.5|3503|3502.5|22366
1612788900000|2021-02-08 12:55:00|3506.5|3506|3506.5|3506|3507.5|3507|3505.5|3505|25584
1612789200000|2021-02-08 13:00:00|3507|3506.5|3502.5|3502|3507|3506.5|3502|3501.5|31636
1612789500000|2021-02-08 13:05:00|3503|3502.5|3501.5|3501|3503|3502.5|3501|3500|37499
1612789800000|2021-02-08 13:10:00|3502|3501.5|3506|3505.5|3506|3505.5|3502|3501.5|22143
1612790100000|2021-02-08 13:15:00|3505.5|3505|3506.5|3506|3507.5|3507|3505|3504.5|45617
1612790400000|2021-02-08 13:20:00|3506|3505.5|3512|3511.5|3512.5|3512|3503|3502.5|28448
1612790700000|2021-02-08 13:25:00|3511.5|3511|3511|3510.5|3513|3512.5|3509.5|3509|52186
1612791000000|2021-02-08 13:30:00|3510.5|3510|3506.5|3506|3510.5|3510|3505.5|3505|34093
1612791300000|2021-02-08 13:35:00|3506|3505.5|3504|3503.5|3506|3505.5|3501.5|3501|34111
1612791600000|2021-02-08 13:40:00|3503.5|3503|3516|3515.5|3518|3517|3503.5|3502.5|53644
1612791900000|2021-02-08 13:45:00|3515.5|3515|3512.5|3512|3515.5|3515|3511|3510|26603
1612792200000|2021-02-08 13:50:00|3513|3512.5|3512.5|3512|3513.5|3513|3512|3511|23664
1612792500000|2021-02-08 13:55:00|3513|3512.5|3520.5|3519.5|3520.5|3520|3512.5|3512|38530
1612792800000|2021-02-08 14:00:00|3521|3520|3523|3522.5|3525|3524|3517.5|3517|52297
1612793100000|2021-02-08 14:05:00|3523.5|3523|3526.5|3526|3527.5|3527|3520|3519|45080
1612793400000|2021-02-08 14:10:00|3527|3526.5|3528|3527.5|3531|3530|3523|3522.5|104107
1612793700000|2021-02-08 14:15:00|3528.5|3528|3522|3521.5|3529.5|3529|3521.5|3521|85933
1612794000000|2021-02-08 14:20:00|3521.5|3521|3522.5|3522|3523.5|3522.5|3518.5|3518|56529
1612794300000|2021-02-08 14:25:00|3523|3522.5|3525|3524.5|3528|3527|3520.5|3520|92778
1612794600000|2021-02-08 14:30:00|3524.5|3524|3536|3535.5|3538.5|3538|3524.5|3523.5|110847
1612794900000|2021-02-08 14:35:00|3535.5|3535|3542.5|3542|3547.5|3547|3535.5|3535|116965
1612795200000|2021-02-08 14:40:00|3543|3542.5|3556.5|3556|3558|3557|3541.5|3541|128063
1612795500000|2021-02-08 14:45:00|3557|3556.5|3557|3556.5|3565|3564.5|3553|3552.5|118406
1612795800000|2021-02-08 14:50:00|3557.5|3557|3554|3553.5|3562|3561|3554|3553.5|113658
1612796100000|2021-02-08 14:55:00|3554.5|3554|3554.5|3554|3558|3557.5|3552.5|3551.5|117636
1612796400000|2021-02-08 15:00:00|3555|3554.5|3553|3552.5|3557.5|3557|3549.5|3549|136010
1612796700000|2021-02-08 15:05:00|3553.5|3553|3545|3544.5|3553.5|3553|3539.5|3538.5|172256
1612797000000|2021-02-08 15:10:00|3545.5|3545|3546.5|3546|3548|3547.5|3541|3540.5|108682
1612797300000|2021-02-08 15:15:00|3547|3546.5|3549|3548.5|3552.5|3552|3547|3546|110920
1612797600000|2021-02-08 15:20:00|3549.5|3549|3545.5|3545|3549.5|3549|3544|3543.5|117941
1612797900000|2021-02-08 15:25:00|3546|3545.5|3548|3547.5|3550|3549.5|3544.5|3544|127482
1612798200000|2021-02-08 15:30:00|3548.5|3548|3543.5|3543|3549|3548.5|3536.5|3536|113261
1612798500000|2021-02-08 15:35:00|3544|3543.5|3539.5|3539|3544.5|3544|3537.5|3536.5|144589
1612798800000|2021-02-08 15:40:00|3540|3539.5|3539.5|3539|3542|3541.5|3538|3537|118814
1612799100000|2021-02-08 15:45:00|3540|3539.5|3546|3545|3550.5|3550|3540|3539.5|111244
1612799400000|2021-02-08 15:50:00|3546.5|3545.5|3550|3549|3553.5|3553|3546.5|3545.5|101257
1612799700000|2021-02-08 15:55:00|3550.5|3549.5|3546.5|3546|3551|3550.5|3543.5|3543|89965
1612800000000|2021-02-08 16:00:00|3547|3546.5|3548|3547.5|3550.5|3550|3543.5|3543|115413
1612800300000|2021-02-08 16:05:00|3548.5|3548|3544.5|3544|3550|3549.5|3542|3541.5|117150
1612800600000|2021-02-08 16:10:00|3544|3543.5|3534.5|3534|3544.5|3544|3533.5|3533|118419
1612800900000|2021-02-08 16:15:00|3535|3534.5|3536|3535.5|3537|3536|3531|3530.5|102456
1612801200000|2021-02-08 16:20:00|3535.5|3535|3535|3534.5|3539.5|3539|3534.5|3534|195908
1612801500000|2021-02-08 16:25:00|3535.5|3535|3541|3540|3541|3540.5|3532.5|3532|173235
1612857600000|2021-02-09 08:00:00|3607|3600.5|3569.5|3566|3619|3616|3562|3557.5|386659
1612857900000|2021-02-09 08:05:00|3569|3565|3560.5|3559.5|3577.5|3573.5|3551.5|3550|127424
1612858200000|2021-02-09 08:10:00|3561.5|3560|3568.5|3566.5|3572.5|3571|3558.5|3556|112325
1612858500000|2021-02-09 08:15:00|3568|3567|3564|3562.5|3568|3567|3558|3557|81072
1612858800000|2021-02-09 08:20:00|3563.5|3563|3563.5|3563|3566|3565.5|3559|3558.5|65963
1612859100000|2021-02-09 08:25:00|3564|3562.5|3567|3566.5|3570.5|3570|3562|3561|122263
1612859400000|2021-02-09 08:30:00|3566.5|3566|3567.5|3566.5|3571|3570.5|3563.5|3563|51709
1612859700000|2021-02-09 08:35:00|3567|3566|3561|3560.5|3572.5|3572|3558|3557|112991
1612860000000|2021-02-09 08:40:00|3561.5|3561|3566|3565|3567|3566|3559.5|3559|78260
1612860300000|2021-02-09 08:45:00|3566.5|3565.5|3575.5|3574.5|3577.5|3576.5|3566|3565.5|59971
1612860600000|2021-02-09 08:50:00|3575|3574|3580.5|3580|3581.5|3581|3571|3570|57056
1612860900000|2021-02-09 08:55:00|3581|3580.5|3589.5|3589|3593.5|3593|3580.5|3580|96807
1612861200000|2021-02-09 09:00:00|3590|3589.5|3587.5|3586.5|3590|3589.5|3583|3582|68868
1612861500000|2021-02-09 09:05:00|3588|3587|3583|3582.5|3592.5|3591.5|3579|3578.5|89726
1612861800000|2021-02-09 09:10:00|3582.5|3582|3581|3580|3586.5|3586|3577|3576.5|143127
1612862100000|2021-02-09 09:15:00|3580.5|3579.5|3560.5|3560|3581|3579.5|3559.5|3559|74416
1612862400000|2021-02-09 09:20:00|3561|3560.5|3557|3556.5|3563|3562.5|3550.5|3550|77094
1612862700000|2021-02-09 09:25:00|3556.5|3556|3558|3557|3560.5|3559.5|3554.5|3554|64251
1612863000000|2021-02-09 09:30:00|3558.5|3557.5|3553|3552.5|3559|3558|3547|3546.5|75425
1612863300000|2021-02-09 09:35:00|3553.5|3552|3550.5|3550|3556.5|3555.5|3550.5|3550|32206
1612863600000|2021-02-09 09:40:00|3550|3549.5|3554.5|3553.5|3557.5|3556.5|3549|3548.5|34306
1612863900000|2021-02-09 09:45:00|3555|3554|3573.5|3573|3575|3574.5|3555|3554|59832
1612864200000|2021-02-09 09:50:00|3573|3572.5|3562|3561|3574|3573.5|3559|3557.5|42566
1612864500000|2021-02-09 09:55:00|3562.5|3561.5|3572|3571.5|3573|3572.5|3560.5|3560|44792
1612864800000|2021-02-09 10:00:00|3572.5|3572|3570|3568.5|3574.5|3574|3567|3566|29640
1612865100000|2021-02-09 10:05:00|3569.5|3569|3575.5|3575|3576|3575.5|3569|3568.5|27211
1612865400000|2021-02-09 10:10:00|3576|3575.5|3574.5|3573.5|3580|3579.5|3573|3572.5|33328
1612865700000|2021-02-09 10:15:00|3574|3574|3580|3579|3580|3579.5|3570|3569|17488
1612866000000|2021-02-09 10:20:00|3579.5|3579.5|3569.5|3569|3580|3579.5|3569.5|3569|18581
1612866300000|2021-02-09 10:25:00|3570|3569.5|3569.5|3568.5|3573|3572|3566|3565|37448
1612866600000|2021-02-09 10:30:00|3569|3569|3570.5|3570|3571|3570|3565|3564.5|67118
1612866900000|2021-02-09 10:35:00|3571|3570.5|3563.5|3563|3572|3571.5|3563|3562.5|32224
1612867200000|2021-02-09 10:40:00|3563|3562.5|3563|3562.5|3566|3565|3560.5|3560|34881
1612867500000|2021-02-09 10:45:00|3563.5|3563|3559.5|3559|3565.5|3564.5|3558.5|3558|20706
1612867800000|2021-02-09 10:50:00|3560|3559.5|3564.5|3564|3565.5|3564.5|3559|3558|15772
1612868100000|2021-02-09 10:55:00|3564|3563.5|3559.5|3559|3564|3563.5|3558|3557.5|21068
1612868400000|2021-02-09 11:00:00|3559|3558.5|3558.5|3558|3560.5|3559.5|3556|3555.5|27438
1612868700000|2021-02-09 11:05:00|3558|3557.5|3548.5|3547.5|3558.5|3557.5|3545|3544|78910
1612869000000|2021-02-09 11:10:00|3548|3548|3551|3550|3553|3552|3548|3547.5|18781
1612869300000|2021-02-09 11:15:00|3550.5|3549.5|3552.5|3552|3554.5|3553.5|3550|3549.5|19094
1612869600000|2021-02-09 11:20:00|3552|3551.5|3552.5|3551.5|3556|3555|3551|3550.5|15818
1612869900000|2021-02-09 11:25:00|3552|3551|3553|3552.5|3555|3554|3550.5|3550|22498
1612870200000|2021-02-09 11:30:00|3552.5|3552|3556|3555|3558|3557.5|3552.5|3552|24758
1612870500000|2021-02-09 11:35:00|3555.5|3555.5|3551.5|3551|3557.5|3557|3550|3549.5|37847
1612870800000|2021-02-09 11:40:00|3552|3551.5|3552|3551|3553.5|3552.5|3549.5|3548.5|31364
1612871100000|2021-02-09 11:45:00|3551.5|3550.5|3549.5|3549|3552.5|3552|3547|3546.5|25720
1612871400000|2021-02-09 11:50:00|3549|3548.5|3551.5|3551|3552|3551.5|3549|3548|36271
1612871700000|2021-02-09 11:55:00|3551|3550.5|3550|3549.5|3551.5|3550.5|3546.5|3546|35015
1612872000000|2021-02-09 12:00:00|3550.5|3550|3555.5|3555|3559|3558|3550|3549.5|40768
1612872300000|2021-02-09 12:05:00|3556|3555.5|3556.5|3556|3559|3558|3555.5|3555|34339
1612872600000|2021-02-09 12:10:00|3556|3555|3557.5|3556.5|3558.5|3557.5|3555|3554.5|28979
1612872900000|2021-02-09 12:15:00|3557|3557|3558|3557|3562|3561.5|3556.5|3556|43194
1612873200000|2021-02-09 12:20:00|3557.5|3556.5|3557.5|3557|3558|3557.5|3556.5|3555.5|23862
1612873500000|2021-02-09 12:25:00|3557|3556.5|3553|3552.5|3558|3557.5|3550|3549.5|49670
1612873800000|2021-02-09 12:30:00|3552.5|3552|3552|3551.5|3554.5|3554|3550.5|3550|36616
1612874100000|2021-02-09 12:35:00|3552.5|3552|3548.5|3548|3555.5|3554.5|3547.5|3546.5|33756
1612874400000|2021-02-09 12:40:00|3549|3547.5|3547.5|3547|3552|3551.5|3547|3546.5|39603
1612874700000|2021-02-09 12:45:00|3547|3546.5|3537|3536.5|3549|3548|3536|3535|64849
1612875000000|2021-02-09 12:50:00|3537.5|3536|3531|3530|3538|3537.5|3529.5|3529|49206
1612875300000|2021-02-09 12:55:00|3530.5|3529.5|3527.5|3527|3535|3534|3527.5|3526.5|49348
1612875600000|2021-02-09 13:00:00|3527|3526.5|3528|3527|3529.5|3528.5|3525|3524.5|42764
1612875900000|2021-02-09 13:05:00|3527.5|3526.5|3531|3530.5|3532|3531|3525|3524.5|23634
1612876200000|2021-02-09 13:10:00|3530.5|3530|3528.5|3527.5|3531.5|3531|3526|3525.5|26153
1612876500000|2021-02-09 13:15:00|3528|3528|3535|3534.5|3535.5|3534.5|3527|3526.5|36229
1612876800000|2021-02-09 13:20:00|3535.5|3535|3538|3537|3542|3541.5|3535.5|3535|29164
1612877100000|2021-02-09 13:25:00|3538.5|3537.5|3545.5|3545|3547.5|3546.5|3538|3537.5|31238
1612877400000|2021-02-09 13:30:00|3546|3545.5|3540.5|3540|3547.5|3547|3536.5|3536|41722
1612877700000|2021-02-09 13:35:00|3540|3539.5|3539.5|3539|3542|3541.5|3538.5|3538|15478
1612878000000|2021-02-09 13:40:00|3539|3538.5|3543.5|3543|3545.5|3545|3538.5|3538|26230
1612878300000|2021-02-09 13:45:00|3543|3542.5|3547|3546.5|3548.5|3548|3542.5|3541.5|20175
1612878600000|2021-02-09 13:50:00|3546.5|3546|3541|3540.5|3549.5|3548|3538.5|3538|51953
1612878900000|2021-02-09 13:55:00|3541.5|3541|3540|3539|3542.5|3541.5|3534|3533.5|38526
1612879200000|2021-02-09 14:00:00|3539.5|3539.5|3532|3531.5|3540.5|3540|3532|3531.5|49137
1612879500000|2021-02-09 14:05:00|3532.5|3532|3532|3531.5|3533|3532.5|3529.5|3529|46821
1612879800000|2021-02-09 14:10:00|3531.5|3531|3531|3530.5|3532.5|3531.5|3529|3528|34152
1612880100000|2021-02-09 14:15:00|3531.5|3531|3530.5|3530|3532.5|3532|3528.5|3527.5|48186
1612880400000|2021-02-09 14:20:00|3530|3529.5|3529|3528.5|3534.5|3534|3527.5|3527|77236
1612880700000|2021-02-09 14:25:00|3529.5|3529|3531|3530|3534|3532.5|3527.5|3526.5|87743
1612881000000|2021-02-09 14:30:00|3530.5|3530.5|3512.5|3511.5|3533.5|3532.5|3509.5|3509|157647
1612881300000|2021-02-09 14:35:00|3513|3512|3499.5|3498.5|3517.5|3517|3498.5|3498|132378
1612881600000|2021-02-09 14:40:00|3499|3498|3506.5|3506|3507|3506|3492|3491.5|73974
1612881900000|2021-02-09 14:45:00|3507|3506.5|3511|3510.5|3516|3515|3504.5|3503.5|69802
1612882200000|2021-02-09 14:50:00|3511.5|3511|3501.5|3501|3513|3512|3500|3499.5|130297
1612882500000|2021-02-09 14:55:00|3502|3501.5|3493|3492.5|3505.5|3504.5|3493|3492.5|213652
1612882800000|2021-02-09 15:00:00|3492.5|3492|3476.5|3476|3494.5|3493|3476|3475.5|227551
1612883100000|2021-02-09 15:05:00|3476|3475.5|3481|3480|3485|3484.5|3476|3475.5|155688
1612883400000|2021-02-09 15:10:00|3481.5|3480.5|3482.5|3482|3484|3483.5|3478.5|3478|81551
1612883700000|2021-02-09 15:15:00|3482|3481.5|3479.5|3479|3482.5|3482|3478|3477.5|118282
1612884000000|2021-02-09 15:20:00|3480|3479.5|3477.5|3477|3484.5|3484|3477.5|3476.5|88760
1612884300000|2021-02-09 15:25:00|3477|3476.5|3477.5|3477|3480.5|3479.5|3474|3473.5|98982
1612884600000|2021-02-09 15:30:00|3478|3477.5|3469.5|3468.5|3479.5|3479|3467.5|3466.5|93203
1612884900000|2021-02-09 15:35:00|3469|3468|3465|3464|3472|3471|3457.5|3457|175941
1612885200000|2021-02-09 15:40:00|3465.5|3464.5|3469|3468.5|3470|3469|3462|3461.5|118688
1612885500000|2021-02-09 15:45:00|3468.5|3468|3463.5|3462.5|3473.5|3472.5|3463|3462|104808
1612885800000|2021-02-09 15:50:00|3463|3462|3459.5|3459|3467|3466.5|3457.5|3457|132390
1612886100000|2021-02-09 15:55:00|3460|3458.5|3462|3461.5|3464|3463|3457.5|3457|79543
1612886400000|2021-02-09 16:00:00|3461.5|3461|3447|3446|3462|3461.5|3444|3443.5|284436
1612886700000|2021-02-09 16:05:00|3446.5|3446.5|3437|3436.5|3450|3449.5|3436|3435.5|201469
1612887000000|2021-02-09 16:10:00|3436.5|3436|3432.5|3432|3441.5|3440.5|3431|3430|220005
1612887300000|2021-02-09 16:15:00|3433|3431.5|3431.5|3431|3441|3440.5|3429|3428.5|247469
1612887600000|2021-02-09 16:20:00|3432|3431.5|3441|3440|3442|3441.5|3430.5|3430|166728
1612887900000|2021-02-09 16:25:00|3440.5|3440.5|3444|3443|3447|3446.5|3439|3438.5|144944
1612944000000|2021-02-10 08:00:00|3476.5|3476|3465|3462.5|3483.5|3478.5|3454|3452|155475
1612944300000|2021-02-10 08:05:00|3465.5|3463|3449|3447|3466|3464.5|3449|3446|89854
1612944600000|2021-02-10 08:10:00|3448.5|3446.5|3442.5|3441|3449.5|3447.5|3433|3431|72549
1612944900000|2021-02-10 08:15:00|3443.5|3441.5|3436|3435|3448|3446.5|3435.5|3435|53438
1612945200000|2021-02-10 08:20:00|3436.5|3435.5|3438.5|3438|3441|3440|3434|3433.5|44576
1612945500000|2021-02-10 08:25:00|3439|3438.5|3434|3433.5|3440.5|3439.5|3431.5|3431|44036
1612945800000|2021-02-10 08:30:00|3433.5|3433|3422.5|3422|3434|3433|3420.5|3420|86426
1612946100000|2021-02-10 08:35:00|3422|3421.5|3418|3417|3426|3425.5|3415.5|3415|68770
1612946400000|2021-02-10 08:40:00|3417.5|3416.5|3422.5|3422|3425|3424.5|3417|3416|60940
1612946700000|2021-02-10 08:45:00|3422|3421.5|3418.5|3418|3423.5|3422.5|3414.5|3413.5|111274
1612947000000|2021-02-10 08:50:00|3419|3418.5|3419.5|3418.5|3423|3422.5|3414.5|3414|65828
1612947300000|2021-02-10 08:55:00|3420|3419|3425.5|3425|3426.5|3426|3420|3418.5|46366
1612947600000|2021-02-10 09:00:00|3425|3424.5|3426|3425.5|3431|3430.5|3423|3422|55507
1612947900000|2021-02-10 09:05:00|3425.5|3425|3420|3419|3429|3428.5|3417|3416.5|70011
1612948200000|2021-02-10 09:10:00|3419.5|3418.5|3422|3421.5|3426|3425|3417|3416.5|55436
1612948500000|2021-02-10 09:15:00|3422.5|3421|3429.5|3429|3432|3431.5|3421|3420|29131
1612948800000|2021-02-10 09:20:00|3430|3429.5|3434.5|3433.5|3436.5|3435.5|3429|3428.5|25188
1612949100000|2021-02-10 09:25:00|3435|3434|3436.5|3436|3437|3436|3430.5|3430|22953
1612949400000|2021-02-10 09:30:00|3436|3435.5|3443|3442.5|3444|3443.5|3436|3435.5|25427
1612949700000|2021-02-10 09:35:00|3443.5|3443|3446.5|3446|3448|3447.5|3440|3439.5|34153
1612950000000|2021-02-10 09:40:00|3446|3445.5|3448|3447|3449|3448.5|3445|3444.5|38424
1612950300000|2021-02-10 09:45:00|3448.5|3447.5|3451|3450.5|3451.5|3451|3448|3447|33207
1612950600000|2021-02-10 09:50:00|3450.5|3450|3444|3443.5|3453.5|3452.5|3444|3443.5|42646
1612950900000|2021-02-10 09:55:00|3443.5|3443|3443|3442|3445.5|3445|3440.5|3440|22835
1612951200000|2021-02-10 10:00:00|3442.5|3441.5|3438.5|3437.5|3444.5|3443.5|3438|3437.5|20398
1612951500000|2021-02-10 10:05:00|3438|3438|3435.5|3435|3439.5|3439|3433.5|3432.5|37167
1612951800000|2021-02-10 10:10:00|3436|3435.5|3430.5|3430|3439|3438|3430|3429.5|28100
1612952100000|2021-02-10 10:15:00|3430|3429.5|3432|3431.5|3432.5|3432|3427.5|3427|31483
1612952400000|2021-02-10 10:20:00|3432.5|3432|3430.5|3430|3432.5|3432|3427.5|3426.5|11237
1612952700000|2021-02-10 10:25:00|3431|3430.5|3435.5|3435|3441|3440.5|3428.5|3428|27860
1612953000000|2021-02-10 10:30:00|3435|3434.5|3434.5|3434|3440|3439|3434|3433|24108
1612953300000|2021-02-10 10:35:00|3434|3433.5|3435|3434.5|3435.5|3434.5|3430.5|3430|38864
1612953600000|2021-02-10 10:40:00|3434.5|3434|3429|3428|3435|3434|3428|3427.5|31730
1612953900000|2021-02-10 10:45:00|3429.5|3428.5|3426|3425.5|3430.5|3430|3425.5|3425|16938
1612954200000|2021-02-10 10:50:00|3425.5|3425|3427|3426.5|3428.5|3428|3423|3422.5|21041
1612954500000|2021-02-10 10:55:00|3426.5|3426|3425|3424.5|3427|3426|3421.5|3421|33997
1612954800000|2021-02-10 11:00:00|3425.5|3425|3421|3420|3425.5|3425|3420|3419|48731
1612955100000|2021-02-10 11:05:00|3421.5|3420.5|3425.5|3425|3427|3426|3420|3419.5|44288
1612955400000|2021-02-10 11:10:00|3425|3424.5|3422|3421.5|3426.5|3425.5|3419.5|3419|36100
1612955700000|2021-02-10 11:15:00|3422.5|3422|3421|3420.5|3426|3425|3420.5|3420|29646
1612956000000|2021-02-10 11:20:00|3420.5|3420|3415.5|3415|3421|3420.5|3415.5|3415|37905
1612956300000|2021-02-10 11:25:00|3416|3415.5|3411.5|3411|3416.5|3416|3411.5|3411|44909
1612956600000|2021-02-10 11:30:00|3411|3410.5|3413.5|3413|3417|3416.5|3410.5|3410|35283
1612956900000|2021-02-10 11:35:00|3413|3412.5|3406|3405.5|3414.5|3414|3405.5|3404.5|66394
1612957200000|2021-02-10 11:40:00|3405.5|3405|3402|3401.5|3406.5|3406|3400.5|3400|87533
1612957500000|2021-02-10 11:45:00|3402.5|3402|3393.5|3393|3404|3403.5|3393.5|3392.5|217030
1612957800000|2021-02-10 11:50:00|3394|3393.5|3398.5|3398|3400.5|3399.5|3391.5|3391|36825
1612958100000|2021-02-10 11:55:00|3399|3398.5|3407|3406|3407.5|3407|3394|3393.5|49497
1612958400000|2021-02-10 12:00:00|3406.5|3405.5|3413|3412|3416.5|3415.5|3406|3405.5|49448
1612958700000|2021-02-10 12:05:00|3412.5|3411.5|3417|3416.5|3417.5|3416.5|3411.5|3410.5|52951
1612959000000|2021-02-10 12:10:00|3416.5|3416|3407.5|3407|3417|3416.5|3404|3403|49182
1612959300000|2021-02-10 12:15:00|3408|3407.5|3411.5|3411|3413.5|3413|3406.5|3405.5|27148
1612959600000|2021-02-10 12:20:00|3412|3411.5|3410|3409.5|3414|3413|3406.5|3406|36344
1612959900000|2021-02-10 12:25:00|3409.5|3409|3408|3407.5|3410.5|3409.5|3406.5|3406|21577
1612960200000|2021-02-10 12:30:00|3408.5|3408|3409.5|3408.5|3411.5|3411|3407.5|3407|23748
1612960500000|2021-02-10 12:35:00|3410|3409|3408.5|3408|3412|3411.5|3408.5|3407.5|26802
1612960800000|2021-02-10 12:40:00|3408|3407.5|3406.5|3405.5|3408.5|3408|3405.5|3405|35373
1612961100000|2021-02-10 12:45:00|3406|3406|3408.5|3408|3410.5|3409.5|3406|3405.5|31303
1612961400000|2021-02-10 12:50:00|3409|3408.5|3410.5|3409.5|3411|3410|3404.5|3404|42514
1612961700000|2021-02-10 12:55:00|3410|3409|3408.5|3408|3411|3410.5|3405.5|3404.5|48440
1612962000000|2021-02-10 13:00:00|3409|3408.5|3411.5|3410.5|3411.5|3411|3406.5|3406|24977
1612962300000|2021-02-10 13:05:00|3411|3410|3414|3413.5|3415.5|3414.5|3406|3405.5|29926
1612962600000|2021-02-10 13:10:00|3414.5|3414|3422|3421.5|3422|3421.5|3414.5|3414|30881
1612962900000|2021-02-10 13:15:00|3424|3422|3419|3418|3427|3426.5|3418.5|3418|65918
1612963200000|2021-02-10 13:20:00|3419.5|3418.5|3423|3422.5|3424|3423.5|3416.5|3416|34460
1612963500000|2021-02-10 13:25:00|3422.5|3422|3421|3420.5|3424.5|3424|3417|3416|21242
1612963800000|2021-02-10 13:30:00|3421.5|3421|3423.5|3423|3424.5|3423.5|3418.5|3418|33786
1612964100000|2021-02-10 13:35:00|3424|3423.5|3419|3418.5|3426.5|3425.5|3417.5|3417|59516
1612964400000|2021-02-10 13:40:00|3419.5|3419|3417.5|3417|3420.5|3419.5|3416.5|3415.5|36977
1612964700000|2021-02-10 13:45:00|3417|3416.5|3415|3414.5|3418|3417.5|3413.5|3413|52408
1612965000000|2021-02-10 13:50:00|3414.5|3414|3409.5|3409|3415|3414.5|3408.5|3408|54485
1612965300000|2021-02-10 13:55:00|3409|3408.5|3414|3413.5|3416.5|3415.5|3408.5|3408|53300
1612965600000|2021-02-10 14:00:00|3414.5|3414|3410.5|3410|3416|3415|3409.5|3409|38733
1612965900000|2021-02-10 14:05:00|3411|3410.5|3416.5|3416|3417.5|3417|3410.5|3410.5|45128
1612966200000|2021-02-10 14:10:00|3417|3416.5|3423.5|3423|3424|3423|3413.5|3413|83366
1612966500000|2021-02-10 14:15:00|3423|3422.5|3422|3421.5|3424|3423.5|3417.5|3417|43524
1612966800000|2021-02-10 14:20:00|3422.5|3422|3420.5|3420|3423|3422.5|3417|3416.5|47749
1612967100000|2021-02-10 14:25:00|3421|3420.5|3432|3431.5|3432.5|3431.5|3421|3420.5|49173
1612967400000|2021-02-10 14:30:00|3432.5|3432|3440|3439.5|3442.5|3441.5|3431|3430|98312
1612967700000|2021-02-10 14:35:00|3440.5|3440|3451|3450.5|3451.5|3451|3437|3436.5|59141
1612968000000|2021-02-10 14:40:00|3450.5|3450|3457.5|3457|3458.5|3457.5|3450|3449.5|109692
1612968300000|2021-02-10 14:45:00|3458|3457.5|3456.5|3456|3465.5|3465|3456.5|3455.5|67431
1612968600000|2021-02-10 14:50:00|3457|3456.5|3445|3444.5|3458.5|3458|3444.5|3444|76412
1612968900000|2021-02-10 14:55:00|3445.5|3445|3449.5|3448|3451|3450.5|3445|3444.5|70901
1612969200000|2021-02-10 15:00:00|3450|3448.5|3459|3458.5|3462|3461.5|3449.5|3448.5|49019
1612969500000|2021-02-10 15:05:00|3459.5|3459|3460|3459.5|3461.5|3461|3458|3457|36986
1612969800000|2021-02-10 15:10:00|3460.5|3460|3457.5|3456.5|3462|3461.5|3453.5|3453|85175
1612970100000|2021-02-10 15:15:00|3457|3457|3457|3456.5|3463.5|3463|3456|3455.5|58853
1612970400000|2021-02-10 15:20:00|3456.5|3456|3443|3442|3457|3456|3438|3437|111187
1612970700000|2021-02-10 15:25:00|3442.5|3442.5|3454|3452.5|3459.5|3459|3437|3436.5|126625
1612971000000|2021-02-10 15:30:00|3454.5|3453|3452.5|3451.5|3460|3459|3450|3449.5|84456
1612971300000|2021-02-10 15:35:00|3453|3452|3456|3455.5|3462|3461|3453|3452|73948
1612971600000|2021-02-10 15:40:00|3455.5|3455|3432|3430.5|3456.5|3455.5|3425.5|3425|112359
1612971900000|2021-02-10 15:45:00|3431.5|3431|3447|3446|3447|3446.5|3424|3423.5|108926
1612972200000|2021-02-10 15:50:00|3446.5|3445.5|3462.5|3462|3462.5|3462|3439.5|3438.5|63013
1612972500000|2021-02-10 15:55:00|3463|3462.5|3470|3469|3470|3469.5|3452.5|3451.5|83712
1612972800000|2021-02-10 16:00:00|3470.5|3469.5|3464.5|3463.5|3475|3474|3461|3460.5|111150
1612973100000|2021-02-10 16:05:00|3465|3464|3475|3474.5|3475.5|3475|3461.5|3460.5|110942
1612973400000|2021-02-10 16:10:00|3474.5|3474|3487|3486.5|3487.5|3487|3470.5|3469.5|84239
1612973700000|2021-02-10 16:15:00|3487.5|3487|3478.5|3478|3489.5|3489|3476|3475.5|116402
1612974000000|2021-02-10 16:20:00|3479|3478.5|3482|3481.5|3487.5|3487|3478.5|3478|69349
1612974300000|2021-02-10 16:25:00|3482.5|3482|3477|3476|3485|3484|3475|3474|84639
1613030400000|2021-02-11 08:00:00|3477|3476.5|3456|3453.5|3489.5|3487.5|3456|3453.5|163036
1613030700000|2021-02-11 08:05:00|3457.5|3454|3450.5|3448.5|3465|3461.5|3445.5|3444.5|114160
1613031000000|2021-02-11 08:10:00|3452|3449|3437.5|3435|3455|3454|3427.5|3426.5|68209
1613031300000|2021-02-11 08:15:00|3436.5|3435.5|3437.5|3436.5|3441.5|3440|3430.5|3430|115867
1613031600000|2021-02-11 08:20:00|3437|3436|3425.5|3425|3437.5|3437|3421|3420.5|103650
1613031900000|2021-02-11 08:25:00|3425|3424.5|3429|3428|3433.5|3432.5|3425|3423.5|41375
1613032200000|2021-02-11 08:30:00|3429.5|3428.5|3433.5|3432.5|3438|3437.5|3427|3426|119567
1613032500000|2021-02-11 08:35:00|3433|3432|3439.5|3439|3440|3439.5|3430.5|3429.5|47408
1613032800000|2021-02-11 08:40:00|3439|3438.5|3447|3446.5|3448|3447|3435.5|3435|46804
1613033100000|2021-02-11 08:45:00|3447.5|3446|3453|3452|3454|3453.5|3445.5|3445|67637
1613033400000|2021-02-11 08:50:00|3453.5|3452.5|3454|3453|3460.5|3460|3451|3450.5|55036
1613033700000|2021-02-11 08:55:00|3454.5|3453.5|3449|3448|3454.5|3454|3444.5|3444|55933
1613034000000|2021-02-11 09:00:00|3448.5|3447.5|3439|3437.5|3448.5|3447.5|3438|3437.5|32531
1613034300000|2021-02-11 09:05:00|3439.5|3438|3438|3437|3442|3441.5|3436|3435|25535
1613034600000|2021-02-11 09:10:00|3437.5|3436.5|3440|3439|3441.5|3440.5|3436|3435.5|21115
1613034900000|2021-02-11 09:15:00|3439.5|3438.5|3437|3436.5|3440|3439.5|3435.5|3435|26653
1613035200000|2021-02-11 09:20:00|3436.5|3436|3437.5|3436.5|3440|3439.5|3436.5|3436|20362
1613035500000|2021-02-11 09:25:00|3437|3436|3432.5|3432|3438.5|3438|3431|3430.5|61921
1613035800000|2021-02-11 09:30:00|3433|3432.5|3434.5|3433.5|3436|3435|3431.5|3430.5|58126
1613036100000|2021-02-11 09:35:00|3434|3433|3436.5|3435.5|3437.5|3437|3431.5|3431|88353
1613036400000|2021-02-11 09:40:00|3436|3436|3434|3433.5|3436|3436|3433|3432.5|58231
1613036700000|2021-02-11 09:45:00|3433.5|3433|3434.5|3433.5|3436|3435.5|3432|3431.5|61022
1613037000000|2021-02-11 09:50:00|3435|3434|3430|3429.5|3435.5|3435|3428|3427|69453
1613037300000|2021-02-11 09:55:00|3429.5|3429|3430|3429|3431.5|3431|3428.5|3428|29829
1613037600000|2021-02-11 10:00:00|3429.5|3429.5|3431|3430.5|3433|3432.5|3428.5|3428|41261
1613037900000|2021-02-11 10:05:00|3431.5|3431|3431.5|3431|3435.5|3435|3430.5|3430|26446
1613038200000|2021-02-11 10:10:00|3432|3431.5|3432.5|3432|3433|3432.5|3428.5|3428|31017
1613038500000|2021-02-11 10:15:00|3432|3431.5|3432.5|3432|3433.5|3433|3430.5|3430|22675
1613038800000|2021-02-11 10:20:00|3433|3432.5|3428.5|3427.5|3433|3432.5|3427|3426.5|70251
1613039100000|2021-02-11 10:25:00|3429|3428|3428|3427.5|3430|3429|3426|3425.5|29300
1613039400000|2021-02-11 10:30:00|3428.5|3428|3425.5|3425|3428.5|3428|3425|3424.5|26651
1613039700000|2021-02-11 10:35:00|3425|3424.5|3428.5|3428|3431|3430.5|3425|3424.5|28880
1613040000000|2021-02-11 10:40:00|3428|3427.5|3424|3423.5|3428|3427.5|3423.5|3423|33250
1613040300000|2021-02-11 10:45:00|3423.5|3423|3421.5|3421|3425|3424.5|3421|3420.5|19500
1613040600000|2021-02-11 10:50:00|3421|3420.5|3424|3423.5|3425|3424|3420.5|3420|38009
1613040900000|2021-02-11 10:55:00|3423.5|3423|3426|3425.5|3429|3428|3423.5|3423|42217
1613041200000|2021-02-11 11:00:00|3425.5|3425|3432.5|3432|3433.5|3432|3425.5|3425|28386
1613041500000|2021-02-11 11:05:00|3432|3431.5|3430|3429.5|3435|3434|3429.5|3429|34606
1613041800000|2021-02-11 11:10:00|3430.5|3430|3437.5|3437|3439|3438.5|3430.5|3430|32758
1613042100000|2021-02-11 11:15:00|3437|3436.5|3435.5|3435|3438|3437|3434|3433.5|20334
1613042400000|2021-02-11 11:20:00|3436|3435.5|3439.5|3439|3439.5|3439|3434|3433.5|13551
1613042700000|2021-02-11 11:25:00|3440|3439.5|3437|3436.5|3441|3440|3437|3436.5|17093
1613043000000|2021-02-11 11:30:00|3437.5|3437|3434|3433.5|3437.5|3437|3433|3432.5|15470
1613043300000|2021-02-11 11:35:00|3433.5|3433|3432|3431|3435|3434.5|3431.5|3431|15260
1613043600000|2021-02-11 11:40:00|3432.5|3431.5|3434|3433|3436|3435|3432|3431|22922
1613043900000|2021-02-11 11:45:00|3433.5|3433.5|3432|3431|3434.5|3434|3430.5|3430|22562
1613044200000|2021-02-11 11:50:00|3431.5|3431.5|3432.5|3431.5|3434|3433.5|3431|3430.5|24865
1613044500000|2021-02-11 11:55:00|3432|3432|3425.5|3425|3434.5|3434|3425.5|3424.5|25322
1613044800000|2021-02-11 12:00:00|3426|3424.5|3424.5|3424|3427|3426.5|3424.5|3424|22598
1613045100000|2021-02-11 12:05:00|3425|3424.5|3421.5|3421|3426.5|3426|3421.5|3421|19480
1613045400000|2021-02-11 12:10:00|3422|3421.5|3423|3422.5|3425|3424|3421|3420.5|28950
1613045700000|2021-02-11 12:15:00|3423.5|3423|3422|3421|3423.5|3423|3420.5|3420|25070
1613046000000|2021-02-11 12:20:00|3421.5|3420.5|3422.5|3422|3424|3423.5|3420.5|3420|15820
1613046300000|2021-02-11 12:25:00|3423|3422.5|3423|3422|3423|3422.5|3421|3420.5|16976
1613046600000|2021-02-11 12:30:00|3422.5|3422.5|3425|3424.5|3425.5|3425|3422.5|3422|21535
1613046900000|2021-02-11 12:35:00|3425.5|3425|3430|3429.5|3430.5|3429.5|3425|3424.5|25324
1613047200000|2021-02-11 12:40:00|3429.5|3429|3427.5|3427|3431|3430.5|3427|3426.5|18212
1613047500000|2021-02-11 12:45:00|3427|3426.5|3428.5|3427.5|3429|3428.5|3426|3425.5|21775
1613047800000|2021-02-11 12:50:00|3428|3427|3425.5|3425|3428|3427.5|3423.5|3423|35832
1613048100000|2021-02-11 12:55:00|3425|3424.5|3423|3422|3426|3425.5|3422|3421.5|13846
1613048400000|2021-02-11 13:00:00|3422.5|3422.5|3428.5|3427.5|3431|3430.5|3422.5|3422.5|22010
1613048700000|2021-02-11 13:05:00|3429|3428|3430|3429.5|3432.5|3431.5|3429|3428|23751
1613049000000|2021-02-11 13:10:00|3429.5|3429|3428|3427.5|3431.5|3430.5|3428|3427|16947
1613049300000|2021-02-11 13:15:00|3427.5|3427|3431|3430.5|3436|3435|3427.5|3427|35782
1613049600000|2021-02-11 13:20:00|3430.5|3430|3428|3427|3431|3430.5|3427.5|3427|21585
1613049900000|2021-02-11 13:25:00|3427.5|3427.5|3431.5|3430.5|3432|3431|3426.5|3426|34741
1613050200000|2021-02-11 13:30:00|3432|3430|3427.5|3426.5|3432|3430.5|3427|3426|119070
1613050500000|2021-02-11 13:35:00|3428|3427|3428.5|3428|3432.5|3432|3426.5|3426|34260
1613050800000|2021-02-11 13:40:00|3429|3427.5|3434.5|3434|3435.5|3434.5|3427.5|3427|17192
1613051100000|2021-02-11 13:45:00|3435|3434.5|3440|3439.5|3440.5|3440|3434.5|3434|32091
1613051400000|2021-02-11 13:50:00|3440.5|3440|3436.5|3436|3440.5|3440|3434.5|3434|36091
1613051700000|2021-02-11 13:55:00|3437|3436.5|3440|3439|3440|3439.5|3435.5|3435|27964
1613052000000|2021-02-11 14:00:00|3439.5|3439.5|3443.5|3442.5|3447|3446.5|3439.5|3439|65294
1613052300000|2021-02-11 14:05:00|3443|3443|3443|3442|3447|3446.5|3442.5|3442|24316
1613052600000|2021-02-11 14:10:00|3442.5|3442.5|3440.5|3439.5|3445|3444.5|3439.5|3439|39198
1613052900000|2021-02-11 14:15:00|3440|3440|3438.5|3438|3441|3440.5|3435.5|3435|25607
1613053200000|2021-02-11 14:20:00|3438|3437.5|3444.5|3444|3445|3444.5|3438|3437.5|22396
1613053500000|2021-02-11 14:25:00|3445|3444.5|3443|3442.5|3448|3447.5|3441.5|3441|43287
1613053800000|2021-02-11 14:30:00|3443.5|3443|3434.5|3434|3444.5|3444|3430.5|3430|85417
1613054100000|2021-02-11 14:35:00|3434|3433.5|3440.5|3440|3442|3441|3430.5|3430|54432
1613054400000|2021-02-11 14:40:00|3440|3439.5|3443|3442.5|3446|3445.5|3435|3434.5|125484
1613054700000|2021-02-11 14:45:00|3443.5|3443|3442.5|3442|3449|3448.5|3441.5|3440.5|91836
1613055000000|2021-02-11 14:50:00|3443|3441.5|3436|3435.5|3443.5|3443|3433.5|3433|83470
1613055300000|2021-02-11 14:55:00|3436.5|3436|3435.5|3435|3445|3444|3435|3434.5|53470
1613055600000|2021-02-11 15:00:00|3435|3434.5|3439|3438|3439|3438|3430.5|3430|55836
1613055900000|2021-02-11 15:05:00|3438.5|3437.5|3438.5|3438|3441.5|3441|3435|3434|52299
1613056200000|2021-02-11 15:10:00|3439|3437.5|3447|3446|3450|3449|3435.5|3435|102952
1613056500000|2021-02-11 15:15:00|3446.5|3446.5|3451|3450.5|3451.5|3451|3444.5|3444|98864
1613056800000|2021-02-11 15:20:00|3451.5|3451|3452.5|3452|3454|3453|3449|3448.5|79472
1613057100000|2021-02-11 15:25:00|3453|3451.5|3453.5|3452.5|3458|3457.5|3449.5|3449|144062
1613057400000|2021-02-11 15:30:00|3453|3453|3447|3446|3453.5|3453|3443|3442.5|53392
1613057700000|2021-02-11 15:35:00|3446.5|3446.5|3448|3447|3450|3449.5|3444|3443.5|48699
1613058000000|2021-02-11 15:40:00|3447.5|3447.5|3458.5|3458|3461.5|3461|3447.5|3447.5|109492
1613058300000|2021-02-11 15:45:00|3459|3458.5|3455|3454.5|3460.5|3460|3455|3454.5|76656
1613058600000|2021-02-11 15:50:00|3455.5|3455|3453|3452|3459|3458.5|3452|3451.5|43407
1613058900000|2021-02-11 15:55:00|3453.5|3452.5|3457|3456.5|3462|3461.5|3453.5|3452.5|90153
1613059200000|2021-02-11 16:00:00|3457.5|3457|3456|3455|3459|3458.5|3454.5|3454|67353
1613059500000|2021-02-11 16:05:00|3455.5|3455.5|3454.5|3454|3458|3457.5|3451|3450.5|82911
1613059800000|2021-02-11 16:10:00|3454|3453.5|3453.5|3452.5|3456|3455.5|3448.5|3448|108023
1613060100000|2021-02-11 16:15:00|3453|3453|3454.5|3454|3458.5|3458|3453|3452.5|98856
1613060400000|2021-02-11 16:20:00|3454|3453.5|3457|3456.5|3457.5|3457|3451.5|3451|82987
1613060700000|2021-02-11 16:25:00|3456.5|3456|3468|3467|3470|3468|3453.5|3453|110672
1613116800000|2021-02-12 08:00:00|3454|3453|3435|3432.5|3454|3453|3424.5|3423|246996
1613117100000|2021-02-12 08:05:00|3435.5|3433|3436.5|3435.5|3437.5|3436|3427|3425|74345
1613117400000|2021-02-12 08:10:00|3437|3436|3440|3438.5|3446.5|3445|3431|3430|51960
1613117700000|2021-02-12 08:15:00|3439.5|3438|3441.5|3440.5|3446|3445|3436|3435|67592
1613118000000|2021-02-12 08:20:00|3441|3440|3439.5|3439|3443.5|3442.5|3435|3434.5|53126
1613118300000|2021-02-12 08:25:00|3440|3438.5|3434|3433.5|3441.5|3440.5|3433.5|3432.5|53484
1613118600000|2021-02-12 08:30:00|3433.5|3433|3432|3430.5|3435|3434.5|3426|3425|40733
1613118900000|2021-02-12 08:35:00|3431.5|3431|3427.5|3427|3432|3431|3426.5|3426|28781
1613119200000|2021-02-12 08:40:00|3427|3426.5|3422.5|3421.5|3429.5|3428.5|3420.5|3420|49508
1613119500000|2021-02-12 08:45:00|3422|3422|3416.5|3416|3424|3423|3416.5|3416|60160
1613119800000|2021-02-12 08:50:00|3416|3415.5|3423.5|3422.5|3423.5|3423|3414|3413|51237
1613120100000|2021-02-12 08:55:00|3424|3423|3425.5|3424.5|3428.5|3427.5|3421.5|3420.5|87567
1613120400000|2021-02-12 09:00:00|3425|3425|3426.5|3426|3428.5|3427.5|3424.5|3424|65661
1613120700000|2021-02-12 09:05:00|3426|3425.5|3435|3434.5|3436|3435|3426|3425|90660
1613121000000|2021-02-12 09:10:00|3434.5|3434|3442|3441.5|3445.5|3445|3433|3432.5|60004
1613121300000|2021-02-12 09:15:00|3441.5|3441|3447|3446|3447|3446.5|3440.5|3440|21227
1613121600000|2021-02-12 09:20:00|3446.5|3445.5|3447|3446|3449.5|3449|3444|3443.5|59367
1613121900000|2021-02-12 09:25:00|3447.5|3446.5|3444|3443.5|3449.5|3449|3443.5|3443|34244
1613122200000|2021-02-12 09:30:00|3444.5|3444|3449.5|3449|3450|3449.5|3444.5|3444|34149
1613122500000|2021-02-12 09:35:00|3450|3449.5|3450|3449|3451|3450.5|3448|3447.5|62883
1613122800000|2021-02-12 09:40:00|3449.5|3449.5|3457.5|3457|3458|3457.5|3449|3448.5|88216
1613123100000|2021-02-12 09:45:00|3458|3457.5|3460.5|3460|3462|3461|3454|3453.5|24504
1613123400000|2021-02-12 09:50:00|3460|3459.5|3454|3453.5|3460|3459.5|3452.5|3452|39871
1613123700000|2021-02-12 09:55:00|3454.5|3454|3455.5|3454.5|3459|3458|3454|3453.5|19822
1613124000000|2021-02-12 10:00:00|3455|3454|3455.5|3455|3457.5|3457|3452.5|3452|15713
1613124300000|2021-02-12 10:05:00|3455|3454.5|3453.5|3453|3456.5|3456|3452.5|3452|24593
1613124600000|2021-02-12 10:10:00|3453|3452.5|3448.5|3447.5|3454|3453.5|3448.5|3447.5|49696
1613124900000|2021-02-12 10:15:00|3449|3448|3452|3451|3452.5|3452|3448.5|3447.5|27237
1613125200000|2021-02-12 10:20:00|3451.5|3451.5|3451|3450.5|3453.5|3453|3449.5|3449|17293
1613125500000|2021-02-12 10:25:00|3450.5|3450|3449|3448.5|3450.5|3450|3447|3446.5|14817
1613125800000|2021-02-12 10:30:00|3449.5|3449|3453|3452.5|3453.5|3453|3448.5|3448|14494
1613126100000|2021-02-12 10:35:00|3453.5|3453|3454|3453.5|3456.5|3456|3453|3452.5|29036
1613126400000|2021-02-12 10:40:00|3454.5|3454|3453|3452.5|3456|3455.5|3452.5|3452|14958
1613126700000|2021-02-12 10:45:00|3452.5|3452|3457|3456.5|3458.5|3457.5|3452.5|3452|22818
1613127000000|2021-02-12 10:50:00|3457.5|3457|3470|3469.5|3472|3471.5|3457.5|3457|153415
1613127300000|2021-02-12 10:55:00|3470.5|3470|3464.5|3464|3475|3474.5|3463.5|3463|103338
1613127600000|2021-02-12 11:00:00|3464|3463.5|3462|3461.5|3465.5|3464.5|3457.5|3456.5|39909
1613127900000|2021-02-12 11:05:00|3462.5|3462|3464.5|3464|3465|3464|3459.5|3459|18235
1613128200000|2021-02-12 11:10:00|3464|3463.5|3461|3460|3464|3463.5|3460|3459.5|15820
1613128500000|2021-02-12 11:15:00|3460.5|3460.5|3462|3461|3465.5|3465|3460.5|3459.5|16152
1613128800000|2021-02-12 11:20:00|3461.5|3461.5|3457.5|3456.5|3462.5|3462|3457|3456.5|26055
1613129100000|2021-02-12 11:25:00|3457|3456|3451|3450|3457.5|3456.5|3450.5|3450|19990
1613129400000|2021-02-12 11:30:00|3450.5|3450.5|3451.5|3451|3452.5|3452|3448.5|3448|23488
1613129700000|2021-02-12 11:35:00|3451|3450.5|3452.5|3451.5|3455|3454.5|3450.5|3450|12518
1613130000000|2021-02-12 11:40:00|3452|3451|3453|3452|3454|3453.5|3449|3448|20079
1613130300000|2021-02-12 11:45:00|3452.5|3451.5|3453|3452|3454|3453.5|3449.5|3449|15961
1613130600000|2021-02-12 11:50:00|3452.5|3452.5|3459.5|3458.5|3459.5|3459|3452.5|3452|15512
1613130900000|2021-02-12 11:55:00|3459|3459|3459|3458.5|3459.5|3459|3455.5|3455|15503
1613131200000|2021-02-12 12:00:00|3458.5|3458|3457.5|3457|3461.5|3461|3456|3455|27574
1613131500000|2021-02-12 12:05:00|3458|3456.5|3459|3458.5|3462|3461.5|3457.5|3456.5|11265
1613131800000|2021-02-12 12:10:00|3459.5|3459|3459|3458.5|3460|3459.5|3457|3456.5|14387
1613132100000|2021-02-12 12:15:00|3459.5|3459|3461.5|3461|3463.5|3463|3459.5|3459|30075
1613132400000|2021-02-12 12:20:00|3462|3461.5|3460.5|3459.5|3464|3463|3460|3459.5|9926
1613132700000|2021-02-12 12:25:00|3460|3459|3459.5|3459|3460|3459.5|3455.5|3455|20850
1613133000000|2021-02-12 12:30:00|3460|3459.5|3460.5|3459.5|3461|3460.5|3458|3457|24012
1613133300000|2021-02-12 12:35:00|3460|3460|3458.5|3458|3463|3462.5|3458|3457|29409
1613133600000|2021-02-12 12:40:00|3458|3457.5|3455|3454.5|3459|3458.5|3454.5|3453.5|15652
1613133900000|2021-02-12 12:45:00|3455.5|3455|3458|3457|3458.5|3458|3454.5|3454|21200
1613134200000|2021-02-12 12:50:00|3457.5|3457.5|3455.5|3455|3459.5|3459|3455.5|3455|23511
1613134500000|2021-02-12 12:55:00|3455|3454.5|3453|3452.5|3455.5|3455|3450.5|3450|32484
1613134800000|2021-02-12 13:00:00|3453.5|3453|3454.5|3453.5|3455.5|3454.5|3452|3451|20522
1613135100000|2021-02-12 13:05:00|3454|3454|3452|3451|3454|3454|3450.5|3450|16335
1613135400000|2021-02-12 13:10:00|3452.5|3451.5|3451.5|3451|3453.5|3452.5|3449|3448.5|21831
1613135700000|2021-02-12 13:15:00|3452|3451.5|3452.5|3452|3453.5|3453|3451|3450.5|17384
1613136000000|2021-02-12 13:20:00|3452|3451.5|3455.5|3455|3456|3455.5|3451.5|3451|8285
1613136300000|2021-02-12 13:25:00|3455|3454.5|3459|3458.5|3460.5|3460|3455|3454.5|34976
1613136600000|2021-02-12 13:30:00|3458.5|3458|3458.5|3458|3459|3458.5|3456|3455.5|17148
1613136900000|2021-02-12 13:35:00|3459|3458.5|3460|3459.5|3462.5|3462|3458.5|3458|14115
1613137200000|2021-02-12 13:40:00|3459.5|3459|3463.5|3462.5|3464|3463.5|3459.5|3459|14462
1613137500000|2021-02-12 13:45:00|3464|3463|3461|3460|3464.5|3464|3460.5|3460|16499
1613137800000|2021-02-12 13:50:00|3460.5|3459.5|3456.5|3456|3462|3461.5|3456|3455.5|22966
1613138100000|2021-02-12 13:55:00|3457|3456.5|3452.5|3452|3460|3459|3452.5|3451.5|30150
1613138400000|2021-02-12 14:00:00|3453|3452.5|3456.5|3456|3460.5|3460|3453|3452.5|64767
1613138700000|2021-02-12 14:05:00|3457|3455.5|3458|3457.5|3463|3462|3456.5|3455.5|34853
1613139000000|2021-02-12 14:10:00|3457.5|3457|3458.5|3458|3460|3459|3456.5|3456|22541
1613139300000|2021-02-12 14:15:00|3459|3458.5|3459.5|3458.5|3461|3460.5|3457|3456.5|32976
1613139600000|2021-02-12 14:20:00|3459|3459|3461.5|3461|3461.5|3461|3457.5|3457|24174
1613139900000|2021-02-12 14:25:00|3462|3461.5|3461|3460.5|3462.5|3462|3459|3458.5|27562
1613140200000|2021-02-12 14:30:00|3460.5|3460|3468.5|3468|3474|3473.5|3458|3457.5|71353
1613140500000|2021-02-12 14:35:00|3468|3467.5|3468.5|3468|3476.5|3475.5|3466.5|3465.5|61209
1613140800000|2021-02-12 14:40:00|3469|3468.5|3475.5|3475|3476.5|3476|3469|3468.5|57724
1613141100000|2021-02-12 14:45:00|3475|3474.5|3478.5|3477.5|3479|3478.5|3473|3472.5|59860
1613141400000|2021-02-12 14:50:00|3479|3478|3480.5|3480|3482.5|3482|3476.5|3475.5|64661
1613141700000|2021-02-12 14:55:00|3481|3480.5|3487|3485.5|3490|3489.5|3481|3480.5|69188
1613142000000|2021-02-12 15:00:00|3486.5|3486|3490|3489|3493|3492.5|3485|3484.5|146402
1613142300000|2021-02-12 15:05:00|3490.5|3489.5|3493.5|3493|3494.5|3494|3488|3487|71118
1613142600000|2021-02-12 15:10:00|3494|3493.5|3500|3499.5|3501|3500.5|3493.5|3493|74376
1613142900000|2021-02-12 15:15:00|3500.5|3500|3499.5|3499|3503.5|3503|3493|3492|81050
1613143200000|2021-02-12 15:20:00|3500|3499.5|3501|3500.5|3503.5|3503|3497.5|3497|56289
1613143500000|2021-02-12 15:25:00|3501.5|3500|3491.5|3491|3503|3502.5|3491.5|3491|88199
1613143800000|2021-02-12 15:30:00|3492|3491.5|3497.5|3497|3498|3497.5|3489|3488.5|79794
1613144100000|2021-02-12 15:35:00|3498|3497.5|3498.5|3498|3505|3504.5|3497.5|3497|40092
1613144400000|2021-02-12 15:40:00|3498|3497.5|3499.5|3499|3500|3499|3496|3495|42013
1613144700000|2021-02-12 15:45:00|3500|3499.5|3503.5|3503|3506|3505.5|3499.5|3499|79819
1613145000000|2021-02-12 15:50:00|3503|3502.5|3494|3493.5|3503.5|3503|3494|3493|33143
1613145300000|2021-02-12 15:55:00|3493.5|3493|3495.5|3495|3499.5|3498.5|3493.5|3493|50719
1613145600000|2021-02-12 16:00:00|3496|3494.5|3493.5|3492.5|3496|3495.5|3489.5|3489|68135
1613145900000|2021-02-12 16:05:00|3493|3493|3491.5|3491|3493.5|3493|3489|3488.5|72502
1613146200000|2021-02-12 16:10:00|3492|3491.5|3492|3491.5|3495|3494|3490|3489.5|102817
1613146500000|2021-02-12 16:15:00|3492.5|3492|3498.5|3497.5|3499.5|3499|3492.5|3492|81315
1613146800000|2021-02-12 16:20:00|3498|3497|3496|3495.5|3500.5|3500|3495.5|3495|73346
1613147100000|2021-02-12 16:25:00|3496.5|3496|3496.5|3496|3497.5|3497|3494.5|3494|64940
1613376000000|2021-02-15 08:00:00|3559.5|3551.5|3554|3552.5|3559.5|3555.5|3518.5|3517|386340
1613376300000|2021-02-15 08:05:00|3555.5|3553|3558|3556|3564|3563|3551|3548.5|122699
1613376600000|2021-02-15 08:10:00|3557.5|3556.5|3560.5|3559.5|3573|3572|3557.5|3556|134286
1613376900000|2021-02-15 08:15:00|3560|3560|3565|3564|3576|3575|3554|3553.5|154948
1613377200000|2021-02-15 08:20:00|3564.5|3563.5|3571|3569.5|3571|3570.5|3561|3560|69158
1613377500000|2021-02-15 08:25:00|3570.5|3570|3569.5|3568.5|3573|3572.5|3565|3564|112833
1613377800000|2021-02-15 08:30:00|3569|3569|3569.5|3568.5|3575|3574.5|3567|3566.5|97573
1613378100000|2021-02-15 08:35:00|3569|3568|3562.5|3562|3571|3570|3555.5|3554.5|98379
1613378400000|2021-02-15 08:40:00|3563|3562.5|3563.5|3562.5|3564.5|3564|3559|3558|41761
1613378700000|2021-02-15 08:45:00|3564|3563|3566|3565|3567|3566.5|3561|3560.5|53648
1613379000000|2021-02-15 08:50:00|3565.5|3564.5|3570|3569.5|3571|3570|3562.5|3561.5|107366
1613379300000|2021-02-15 08:55:00|3570.5|3570|3572.5|3572|3574|3573.5|3569|3568.5|69846
1613379600000|2021-02-15 09:00:00|3573|3572.5|3578.5|3578|3580|3579.5|3572.5|3572|83009
1613379900000|2021-02-15 09:05:00|3579|3578.5|3578.5|3578|3580|3579.5|3576|3575.5|35880
1613380200000|2021-02-15 09:10:00|3578|3577.5|3589|3588|3590|3589.5|3578|3577.5|70871
1613380500000|2021-02-15 09:15:00|3588.5|3587.5|3596.5|3596|3599.5|3599|3587.5|3587|85601
1613380800000|2021-02-15 09:20:00|3596|3595.5|3594.5|3593.5|3600|3599.5|3593.5|3593|88430
1613381100000|2021-02-15 09:25:00|3594|3594|3598.5|3598|3598.5|3598|3594|3593.5|48734
1613381400000|2021-02-15 09:30:00|3598|3597.5|3594.5|3593.5|3598.5|3598|3592|3591|38589
1613381700000|2021-02-15 09:35:00|3595|3594|3598|3597.5|3599.5|3599|3594.5|3593.5|62029
1613382000000|2021-02-15 09:40:00|3598.5|3597|3598.5|3598|3599.5|3599|3595|3594|50674
1613382300000|2021-02-15 09:45:00|3599|3598.5|3598.5|3598|3601.5|3601|3597|3596.5|77247
1613382600000|2021-02-15 09:50:00|3599|3598.5|3599|3598.5|3602.5|3602|3593.5|3593|106902
1613382900000|2021-02-15 09:55:00|3599.5|3598|3604|3603.5|3606|3605.5|3597|3596.5|97149
1613383200000|2021-02-15 10:00:00|3603.5|3603|3596.5|3596|3604.5|3604|3596.5|3596|65015
1613383500000|2021-02-15 10:05:00|3596|3595.5|3598.5|3597.5|3601|3600.5|3595|3594.5|45358
1613383800000|2021-02-15 10:10:00|3598|3597|3600.5|3599.5|3601|3600|3595|3594.5|54230
1613384100000|2021-02-15 10:15:00|3601|3600|3599|3598.5|3602|3601.5|3598|3597.5|28601
1613384400000|2021-02-15 10:20:00|3599.5|3599|3603.5|3603|3603.5|3603|3598|3597.5|40426
1613384700000|2021-02-15 10:25:00|3604|3603.5|3606.5|3605.5|3608|3607.5|3603|3602.5|61616
1613385000000|2021-02-15 10:30:00|3606|3605|3606|3605.5|3608|3607.5|3603.5|3603|38505
1613385300000|2021-02-15 10:35:00|3606.5|3606|3606|3605|3609.5|3608.5|3605.5|3605|39506
1613385600000|2021-02-15 10:40:00|3605.5|3605.5|3609|3608|3609.5|3609|3602|3601.5|70164
1613385900000|2021-02-15 10:45:00|3608.5|3607.5|3606|3605.5|3609.5|3608.5|3604.5|3604|31140
1613386200000|2021-02-15 10:50:00|3606.5|3606|3611.5|3611|3612|3611.5|3606|3605.5|34785
1613386500000|2021-02-15 10:55:00|3612|3611.5|3606.5|3605.5|3612.5|3612|3605.5|3605|53931
1613386800000|2021-02-15 11:00:00|3607|3606|3607.5|3607|3607.5|3607|3602.5|3602|44886
1613387100000|2021-02-15 11:05:00|3607|3606.5|3604|3603|3607.5|3606.5|3603|3602.5|42609
1613387400000|2021-02-15 11:10:00|3603.5|3603.5|3607|3606.5|3607|3606.5|3603.5|3603|23858
1613387700000|2021-02-15 11:15:00|3606.5|3606|3611.5|3611|3611.5|3611|3606|3605.5|39365
1613388000000|2021-02-15 11:20:00|3612|3611.5|3613.5|3612.5|3614.5|3614|3612|3611|23761
1613388300000|2021-02-15 11:25:00|3613|3613|3613|3612.5|3614|3613.5|3609|3608.5|25093
1613388600000|2021-02-15 11:30:00|3612.5|3612|3614.5|3614|3615.5|3615|3612.5|3612|44690
1613388900000|2021-02-15 11:35:00|3615|3614.5|3623|3622.5|3623|3622.5|3614.5|3614|82399
1613389200000|2021-02-15 11:40:00|3623.5|3623|3624|3623.5|3627|3626.5|3622.5|3622|53843
1613389500000|2021-02-15 11:45:00|3623.5|3623|3625.5|3624.5|3625.5|3625|3621|3620.5|45865
1613389800000|2021-02-15 11:50:00|3625|3625|3629.5|3628.5|3631.5|3631|3625|3624.5|115293
1613390100000|2021-02-15 11:55:00|3629|3629|3630|3629.5|3631|3630.5|3628|3627|35255
1613390400000|2021-02-15 12:00:00|3629.5|3629|3625.5|3625|3629.5|3629|3623.5|3622.5|46694
1613390700000|2021-02-15 12:05:00|3626|3625.5|3626.5|3626|3627.5|3627|3617|3616.5|48748
1613391000000|2021-02-15 12:10:00|3627|3626.5|3622|3621|3627|3626.5|3621.5|3620.5|26513
1613391300000|2021-02-15 12:15:00|3621.5|3621.5|3618|3617.5|3622|3621.5|3616|3615.5|36635
1613391600000|2021-02-15 12:20:00|3617.5|3617|3622|3621.5|3622.5|3622|3617.5|3617|30947
1613391900000|2021-02-15 12:25:00|3622.5|3622|3626.5|3625.5|3626.5|3626|3621|3620|30217
1613392200000|2021-02-15 12:30:00|3626|3625|3626|3625.5|3629.5|3629|3625.5|3625|37842
1613392500000|2021-02-15 12:35:00|3626.5|3625|3622.5|3622|3626.5|3626|3621.5|3621|37181
1613392800000|2021-02-15 12:40:00|3622|3621.5|3617|3616.5|3623|3622.5|3617|3616.5|32364
1613393100000|2021-02-15 12:45:00|3617.5|3616|3613|3612.5|3617.5|3616.5|3612|3611|57217
1613393400000|2021-02-15 12:50:00|3613.5|3613|3620|3619.5|3622|3621.5|3613.5|3613|30879
1613393700000|2021-02-15 12:55:00|3620.5|3620|3621|3620.5|3621.5|3621|3617.5|3617|30020
1613394000000|2021-02-15 13:00:00|3620.5|3620|3623|3622|3623|3622.5|3618.5|3618|26350
1613394300000|2021-02-15 13:05:00|3623.5|3622.5|3622.5|3622|3625.5|3625|3622|3621.5|34244
1613394600000|2021-02-15 13:10:00|3622|3621.5|3621|3620.5|3622.5|3622|3619|3618.5|32098
1613394900000|2021-02-15 13:15:00|3621.5|3621|3626|3625.5|3626.5|3626|3621.5|3621|24532
1613395200000|2021-02-15 13:20:00|3625.5|3625|3626|3625.5|3630.5|3629.5|3625.5|3625|103398
1613395500000|2021-02-15 13:25:00|3626.5|3626|3633.5|3633|3633.5|3633|3626|3625.5|34541
1613395800000|2021-02-15 13:30:00|3633|3632.5|3625.5|3625|3633.5|3633|3625.5|3625|31681
1613396100000|2021-02-15 13:35:00|3625|3624.5|3623.5|3622.5|3625.5|3625|3621|3620.5|32843
1613396400000|2021-02-15 13:40:00|3623|3623|3626|3625|3626|3625.5|3622|3621.5|32890
1613396700000|2021-02-15 13:45:00|3625.5|3625.5|3628.5|3628|3628.5|3628|3623.5|3623|40300
1613397000000|2021-02-15 13:50:00|3628|3627.5|3626.5|3626|3632.5|3632|3626|3625.5|71682
1613397300000|2021-02-15 13:55:00|3627|3626.5|3627|3626.5|3627|3626.5|3625|3624|31597
1613397600000|2021-02-15 14:00:00|3626.5|3626|3625.5|3625|3628|3627|3623.5|3622.5|61765
1613397900000|2021-02-15 14:05:00|3626|3625.5|3625.5|3625|3626|3625.5|3623|3622.5|32899
1613398200000|2021-02-15 14:10:00|3625|3624.5|3633|3632.5|3633.5|3633|3625|3624.5|86638
1613398500000|2021-02-15 14:15:00|3633.5|3633|3631|3630.5|3637|3636.5|3629.5|3628.5|75048
1613398800000|2021-02-15 14:20:00|3630.5|3630|3630|3629.5|3632.5|3631.5|3629|3628.5|29774
1613399100000|2021-02-15 14:25:00|3630.5|3630|3627.5|3627|3630.5|3630|3625.5|3625|54316
1613399400000|2021-02-15 14:30:00|3628|3627.5|3628.5|3628|3629|3628.5|3626.5|3626|50997
1613399700000|2021-02-15 14:35:00|3628|3627.5|3636|3635.5|3637|3636|3628|3627.5|54092
1613400000000|2021-02-15 14:40:00|3636.5|3636|3646.5|3645.5|3649.5|3649|3636|3635.5|116288
1613400300000|2021-02-15 14:45:00|3646|3646|3640.5|3640|3647|3646.5|3639|3638.5|103768
1613400600000|2021-02-15 14:50:00|3641|3640.5|3643.5|3643|3646.5|3646|3638.5|3638|79753
1613400900000|2021-02-15 14:55:00|3644|3643.5|3645.5|3645|3651.5|3651|3644|3643.5|102163
1613401200000|2021-02-15 15:00:00|3646|3645.5|3642.5|3642|3648.5|3648|3641.5|3641|60957
1613401500000|2021-02-15 15:05:00|3642|3641.5|3636|3635.5|3643|3642|3634.5|3634|129050
1613401800000|2021-02-15 15:10:00|3635.5|3635|3635|3634.5|3636|3635.5|3631|3630|48459
1613402100000|2021-02-15 15:15:00|3635.5|3635|3641|3640.5|3641.5|3640.5|3635|3634.5|110320
1613402400000|2021-02-15 15:20:00|3641.5|3641|3640|3639.5|3647|3646.5|3638.5|3638|76667
1613402700000|2021-02-15 15:25:00|3639.5|3639|3639|3638.5|3641.5|3641|3638|3637|47963
1613403000000|2021-02-15 15:30:00|3638.5|3638|3637|3636|3639.5|3639|3635.5|3635|83752
1613403300000|2021-02-15 15:35:00|3636.5|3636.5|3638|3637.5|3640|3639.5|3636|3635.5|66440
1613403600000|2021-02-15 15:40:00|3638.5|3637|3639.5|3639|3642|3641.5|3638.5|3637|65429
1613403900000|2021-02-15 15:45:00|3640|3639.5|3647.5|3647|3648.5|3648|3638.5|3638|77625
1613404200000|2021-02-15 15:50:00|3648|3647.5|3648|3647|3650|3649.5|3647|3646.5|93402
1613404500000|2021-02-15 15:55:00|3648.5|3647.5|3649.5|3649|3649.5|3649|3646.5|3646|50193
1613404800000|2021-02-15 16:00:00|3649|3648.5|3648.5|3648|3651|3650.5|3644|3643.5|114941
1613405100000|2021-02-15 16:05:00|3648|3647.5|3645|3644.5|3650|3649|3644|3643.5|119749
1613405400000|2021-02-15 16:10:00|3645.5|3645|3652|3651|3652|3651.5|3645|3644.5|119530
1613405700000|2021-02-15 16:15:00|3651.5|3650.5|3651|3650.5|3654|3653.5|3648.5|3648|105627
1613406000000|2021-02-15 16:20:00|3651.5|3651|3650|3649|3651.5|3651|3649|3648.5|134460
1613406300000|2021-02-15 16:25:00|3649.5|3649.5|3653.5|3651|3654|3653.5|3646.5|3646|215604
1613462400000|2021-02-16 08:00:00|3690|3685|3728.5|3726.5|3729|3728.5|3686|3680.5|575590
1613462700000|2021-02-16 08:05:00|3729|3727|3704.5|3703|3729.5|3729|3704|3701.5|164701
1613463000000|2021-02-16 08:10:00|3704|3702|3700.5|3699.5|3704.5|3703.5|3683.5|3681|155746
1613463300000|2021-02-16 08:15:00|3701|3700|3682.5|3681.5|3705|3704|3682|3681|174322
1613463600000|2021-02-16 08:20:00|3683|3682|3670.5|3669.5|3683.5|3683|3669.5|3668.5|92854
1613463900000|2021-02-16 08:25:00|3670|3669|3657|3655.5|3670.5|3669.5|3654.5|3654|107922
1613464200000|2021-02-16 08:30:00|3656.5|3656|3663.5|3662|3667.5|3667|3652.5|3651.5|115225
1613464500000|2021-02-16 08:35:00|3663|3662.5|3669.5|3668.5|3670.5|3669.5|3659.5|3658.5|53773
1613464800000|2021-02-16 08:40:00|3670|3669|3670|3669|3672.5|3671.5|3666.5|3666|38195
1613465100000|2021-02-16 08:45:00|3670.5|3669.5|3673.5|3672.5|3681|3680.5|3670|3669|68470
1613465400000|2021-02-16 08:50:00|3674|3673|3674|3673|3678|3677.5|3672|3671|51479
1613465700000|2021-02-16 08:55:00|3673.5|3672.5|3683|3682.5|3683.5|3683|3673|3672.5|45976
1613466000000|2021-02-16 09:00:00|3682.5|3682|3680.5|3680|3684.5|3683|3677|3676.5|66950
1613466300000|2021-02-16 09:05:00|3681|3680.5|3675|3674|3684.5|3683.5|3675|3674|49247
1613466600000|2021-02-16 09:10:00|3674.5|3674.5|3680.5|3680|3681.5|3681|3669|3668.5|44760
1613466900000|2021-02-16 09:15:00|3680|3679.5|3687.5|3687|3688.5|3687|3677.5|3676.5|41987
1613467200000|2021-02-16 09:20:00|3688|3687.5|3692.5|3692|3695.5|3695|3687|3686.5|41309
1613467500000|2021-02-16 09:25:00|3693|3691.5|3692.5|3692|3700.5|3699.5|3691|3690.5|81161
1613467800000|2021-02-16 09:30:00|3692|3691.5|3677|3676.5|3692.5|3692|3675|3674.5|45777
1613468100000|2021-02-16 09:35:00|3676.5|3676|3667|3666.5|3677|3676.5|3661.5|3660.5|63914
1613468400000|2021-02-16 09:40:00|3667.5|3666|3657.5|3657|3668|3667|3656|3655.5|69335
1613468700000|2021-02-16 09:45:00|3657|3656.5|3660.5|3660|3662|3661.5|3655.5|3655|32136
1613469000000|2021-02-16 09:50:00|3660|3659.5|3661.5|3661|3663.5|3662.5|3657.5|3657|95552
1613469300000|2021-02-16 09:55:00|3661|3660.5|3661.5|3661|3662.5|3661.5|3655|3654|49473
1613469600000|2021-02-16 10:00:00|3662|3661.5|3667|3666|3670|3669.5|3661.5|3660.5|48292
1613469900000|2021-02-16 10:05:00|3667.5|3666.5|3676|3675|3678|3677|3667.5|3666.5|37951
1613470200000|2021-02-16 10:10:00|3675.5|3675.5|3676|3675.5|3677|3676|3671|3670.5|27854
1613470500000|2021-02-16 10:15:00|3675.5|3675|3675|3674|3676.5|3676|3671|3670|53581
1613470800000|2021-02-16 10:20:00|3674.5|3673.5|3671|3670.5|3675|3674.5|3668.5|3667.5|24803
1613471100000|2021-02-16 10:25:00|3671.5|3671|3674.5|3674|3678.5|3678|3670|3669.5|51902
1613471400000|2021-02-16 10:30:00|3675|3674.5|3678.5|3677.5|3680|3679|3675|3674.5|36324
1613471700000|2021-02-16 10:35:00|3678|3678|3686|3685|3686.5|3686|3677|3676|33315
1613472000000|2021-02-16 10:40:00|3685.5|3685.5|3678.5|3677.5|3686|3685.5|3677|3676|23102
1613472300000|2021-02-16 10:45:00|3679|3678.5|3668.5|3668|3679|3678.5|3668.5|3667.5|21513
1613472600000|2021-02-16 10:50:00|3668|3667.5|3665.5|3665|3669.5|3668.5|3663.5|3663|43687
1613472900000|2021-02-16 10:55:00|3665|3664.5|3664|3663.5|3666.5|3666|3662.5|3662|35048
1613473200000|2021-02-16 11:00:00|3664.5|3664|3661|3660.5|3665.5|3665|3658.5|3658|53807
1613473500000|2021-02-16 11:05:00|3661.5|3661|3652|3651.5|3662.5|3662|3650.5|3650|75640
1613473800000|2021-02-16 11:10:00|3651.5|3651|3644.5|3644|3652|3651|3642.5|3641.5|63543
1613474100000|2021-02-16 11:15:00|3644|3643.5|3648.5|3648|3649|3648.5|3641|3640|51677
1613474400000|2021-02-16 11:20:00|3649|3648.5|3658|3657.5|3660|3659.5|3648.5|3648.5|28438
1613474700000|2021-02-16 11:25:00|3658.5|3658|3654.5|3653.5|3660.5|3660|3653.5|3653|34938
1613475000000|2021-02-16 11:30:00|3655|3654|3658.5|3657.5|3660.5|3660|3655|3653.5|11218
1613475300000|2021-02-16 11:35:00|3658|3658|3663|3662.5|3664|3663.5|3657.5|3657|16867
1613475600000|2021-02-16 11:40:00|3663.5|3663|3660.5|3659.5|3664|3663.5|3660|3659.5|15229
1613475900000|2021-02-16 11:45:00|3660|3659|3653|3652|3661|3660.5|3652.5|3652|21631
1613476200000|2021-02-16 11:50:00|3652.5|3652.5|3650|3649.5|3654.5|3654|3649.5|3649|20246
1613476500000|2021-02-16 11:55:00|3649.5|3649|3650|3649.5|3651.5|3650.5|3647|3646.5|18933
1613476800000|2021-02-16 12:00:00|3649.5|3649|3640.5|3640|3649.5|3649|3640.5|3639.5|41112
1613477100000|2021-02-16 12:05:00|3640|3639.5|3638|3637|3644.5|3643.5|3637|3636|36496
1613477400000|2021-02-16 12:10:00|3637.5|3636.5|3639.5|3639|3641|3640|3636.5|3636|21361
1613477700000|2021-02-16 12:15:00|3639|3638.5|3637|3636.5|3642.5|3638.5|3636|3635.5|42523
1613478000000|2021-02-16 12:20:00|3636.5|3636|3636.5|3636|3640.5|3640|3634.5|3634|40068
1613478300000|2021-02-16 12:25:00|3637|3636.5|3634.5|3634|3637.5|3637|3634.5|3634|18324
1613478600000|2021-02-16 12:30:00|3634|3633.5|3639|3638.5|3641|3640.5|3633|3632.5|67133
1613478900000|2021-02-16 12:35:00|3638.5|3638|3639.5|3638.5|3641|3640|3636.5|3635.5|30278
1613479200000|2021-02-16 12:40:00|3639|3639|3638.5|3638|3640.5|3640|3636.5|3636|34320
1613479500000|2021-02-16 12:45:00|3638|3637.5|3637|3636.5|3638|3637.5|3634.5|3634|34867
1613479800000|2021-02-16 12:50:00|3636.5|3636|3631|3630.5|3636.5|3636|3629.5|3629|28283
1613480100000|2021-02-16 12:55:00|3631.5|3631|3637|3636.5|3638.5|3637.5|3631.5|3631|20284
1613480400000|2021-02-16 13:00:00|3637.5|3637|3636.5|3635.5|3642|3641.5|3635.5|3635|40000
1613480700000|2021-02-16 13:05:00|3636|3635|3632.5|3632|3638.5|3638|3632|3631.5|31400
1613481000000|2021-02-16 13:10:00|3633|3632.5|3634.5|3634|3635.5|3635|3632.5|3632|19145
1613481300000|2021-02-16 13:15:00|3635|3634.5|3633|3632.5|3635.5|3634.5|3632|3631.5|43147
1613481600000|2021-02-16 13:20:00|3632.5|3632|3635|3634.5|3637|3636|3631.5|3631|29866
1613481900000|2021-02-16 13:25:00|3634.5|3634|3636.5|3636|3637.5|3636.5|3632|3631.5|27473
1613482200000|2021-02-16 13:30:00|3637|3636.5|3634|3633.5|3639.5|3639|3633.5|3633|19727
1613482500000|2021-02-16 13:35:00|3633.5|3633|3632|3631.5|3635.5|3635|3632|3631.5|29672
1613482800000|2021-02-16 13:40:00|3631.5|3631|3628|3627.5|3632|3631.5|3627.5|3627|35471
1613483100000|2021-02-16 13:45:00|3628.5|3628|3623|3622.5|3628.5|3628|3622.5|3622|32815
1613483400000|2021-02-16 13:50:00|3622.5|3622|3623.5|3623|3626|3625.5|3622.5|3622|35811
1613483700000|2021-02-16 13:55:00|3623|3622.5|3623.5|3622.5|3627.5|3627|3621|3620.5|41536
1613484000000|2021-02-16 14:00:00|3623|3623|3607.5|3607|3623.5|3623|3605.5|3605|95713
1613484300000|2021-02-16 14:05:00|3607|3606.5|3611.5|3611|3612|3611.5|3603.5|3603|72892
1613484600000|2021-02-16 14:10:00|3612|3611.5|3611|3610.5|3615|3614|3609|3608.5|50480
1613484900000|2021-02-16 14:15:00|3610.5|3610|3614.5|3614|3616.5|3615.5|3610|3609.5|59807
1613485200000|2021-02-16 14:20:00|3614|3613.5|3616|3615|3617.5|3617|3612|3611.5|65279
1613485500000|2021-02-16 14:25:00|3615.5|3614.5|3612.5|3611.5|3618|3617|3607.5|3607|83149
1613485800000|2021-02-16 14:30:00|3612|3612|3611|3610.5|3626|3625.5|3607|3606|133874
1613486100000|2021-02-16 14:35:00|3610.5|3610|3615|3614.5|3621.5|3620.5|3609|3608.5|75043
1613486400000|2021-02-16 14:40:00|3615.5|3615|3616.5|3616|3619.5|3619|3607.5|3607|66090
1613486700000|2021-02-16 14:45:00|3616|3615.5|3627.5|3627|3630|3629.5|3613|3612.5|66533
1613487000000|2021-02-16 14:50:00|3628|3627.5|3636.5|3635.5|3637.5|3637|3625|3624.5|53141
1613487300000|2021-02-16 14:55:00|3636|3636|3640|3639|3648.5|3648|3636|3635.5|78261
1613487600000|2021-02-16 15:00:00|3639.5|3639.5|3630.5|3630|3641|3640.5|3630.5|3630|72644
1613487900000|2021-02-16 15:05:00|3630|3629.5|3629|3628.5|3632.5|3632|3624|3623.5|71644
1613488200000|2021-02-16 15:10:00|3628.5|3628|3621.5|3621|3631|3630|3621.5|3621|55048
1613488500000|2021-02-16 15:15:00|3622|3621.5|3631.5|3631|3631.5|3631|3621|3620.5|66550
1613488800000|2021-02-16 15:20:00|3632|3630.5|3630|3629|3636.5|3636|3629|3628.5|48961
1613489100000|2021-02-16 15:25:00|3629.5|3629.5|3637|3636.5|3637.5|3637|3627|3626.5|58069
1613489400000|2021-02-16 15:30:00|3637.5|3637|3636|3635.5|3640.5|3640|3634|3633.5|51995
1613489700000|2021-02-16 15:35:00|3636.5|3636|3631|3630.5|3637|3636.5|3629.5|3628.5|49843
1613490000000|2021-02-16 15:40:00|3631.5|3631|3631|3630.5|3635.5|3635|3629|3628.5|61151
1613490300000|2021-02-16 15:45:00|3631.5|3631|3631.5|3631|3634|3633.5|3627|3626.5|58246
1613490600000|2021-02-16 15:50:00|3632|3631.5|3628.5|3628|3637|3636.5|3628.5|3628|47495
1613490900000|2021-02-16 15:55:00|3629|3628.5|3637.5|3637|3637.5|3637|3626|3625.5|40837
1613491200000|2021-02-16 16:00:00|3637|3636.5|3641|3640|3642.5|3642|3635|3634.5|40687
1613491500000|2021-02-16 16:05:00|3640.5|3640.5|3640|3639.5|3643.5|3642.5|3639|3638.5|55899
1613491800000|2021-02-16 16:10:00|3640.5|3640|3634|3633.5|3642|3641|3634|3633|73993
1613492100000|2021-02-16 16:15:00|3634.5|3633|3637|3636|3640|3639|3629|3628|79503
1613492400000|2021-02-16 16:20:00|3636.5|3635.5|3643|3642.5|3645|3644.5|3636|3635.5|114171
1613492700000|2021-02-16 16:25:00|3642.5|3642|3637|3636|3645.5|3645|3636.5|3636|109067
1613548800000|2021-02-17 08:00:00|3653|3652|3702|3700.5|3703|3701.5|3652.5|3651|325503
1613549100000|2021-02-17 08:05:00|3702.5|3701|3690|3689|3705|3702.5|3673.5|3670|105312
1613549400000|2021-02-17 08:10:00|3689.5|3688.5|3678.5|3677|3692|3690.5|3671.5|3670|62908
1613549700000|2021-02-17 08:15:00|3678|3677.5|3666|3665|3679|3678.5|3665|3664.5|89984
1613550000000|2021-02-17 08:20:00|3666.5|3665.5|3681|3680|3684.5|3684|3665|3664|116390
1613550300000|2021-02-17 08:25:00|3681.5|3680.5|3681|3679.5|3686.5|3686|3677.5|3677|105837
1613550600000|2021-02-17 08:30:00|3681.5|3680|3695|3693.5|3695|3694.5|3679|3678.5|57084
1613550900000|2021-02-17 08:35:00|3694.5|3694|3703.5|3703|3704|3703.5|3692.5|3692|129048
1613551200000|2021-02-17 08:40:00|3704|3703.5|3709|3708.5|3710|3709.5|3699.5|3699|104727
1613551500000|2021-02-17 08:45:00|3709.5|3709|3716.5|3716|3717|3716|3709.5|3709|90323
1613551800000|2021-02-17 08:50:00|3716|3715.5|3714.5|3713.5|3718|3717.5|3710|3709.5|135288
1613552100000|2021-02-17 08:55:00|3714|3713|3717|3716.5|3718|3717.5|3708.5|3708|101630
1613552400000|2021-02-17 09:00:00|3717.5|3716|3716.5|3716|3718|3717.5|3716|3715|48299
1613552700000|2021-02-17 09:05:00|3716|3715.5|3716|3715.5|3718.5|3718|3713.5|3713|81908
1613553000000|2021-02-17 09:10:00|3715.5|3715|3710.5|3709.5|3716|3715.5|3706.5|3706|52260
1613553300000|2021-02-17 09:15:00|3710|3709|3714|3713.5|3714.5|3713.5|3707|3706|41064
1613553600000|2021-02-17 09:20:00|3713.5|3713|3718.5|3718|3720|3718.5|3712.5|3712|77730
1613553900000|2021-02-17 09:25:00|3718|3717.5|3718|3717.5|3720|3719.5|3714.5|3713.5|65042
1613554200000|2021-02-17 09:30:00|3717.5|3717|3726.5|3726|3726.5|3726|3717|3716.5|102956
1613554500000|2021-02-17 09:35:00|3726|3725.5|3725|3724|3727|3726.5|3720.5|3720|59656
1613554800000|2021-02-17 09:40:00|3725.5|3724.5|3736.5|3735.5|3736.5|3736|3723.5|3722.5|127385
1613555100000|2021-02-17 09:45:00|3736|3736|3741|3740.5|3742|3741.5|3735.5|3734.5|63938
1613555400000|2021-02-17 09:50:00|3740.5|3740|3738.5|3738|3743|3742|3736.5|3736|47923
1613555700000|2021-02-17 09:55:00|3738|3737.5|3737.5|3737|3740|3739.5|3734.5|3734|37205
1613556000000|2021-02-17 10:00:00|3738|3737.5|3731|3730|3738.5|3738|3731|3730|33857
1613556300000|2021-02-17 10:05:00|3730.5|3730.5|3732|3731.5|3732|3731.5|3728|3727.5|45160
1613556600000|2021-02-17 10:10:00|3732.5|3732|3737.5|3737|3737.5|3737|3730.5|3730|31851
1613556900000|2021-02-17 10:15:00|3737|3736.5|3734|3733|3737.5|3736.5|3732|3731|16508
1613557200000|2021-02-17 10:20:00|3733.5|3732.5|3730|3729.5|3734|3733.5|3728|3727.5|28295
1613557500000|2021-02-17 10:25:00|3730.5|3730|3730.5|3730|3734|3733.5|3728.5|3727.5|42298
1613557800000|2021-02-17 10:30:00|3730|3729.5|3729.5|3728.5|3732.5|3732|3729|3728|18624
1613558100000|2021-02-17 10:35:00|3729|3729|3722|3721|3729|3729|3718.5|3717.5|53594
1613558400000|2021-02-17 10:40:00|3721.5|3721.5|3717.5|3717|3724.5|3724|3717|3716.5|10995
1613558700000|2021-02-17 10:45:00|3718|3717.5|3715.5|3714.5|3722|3721|3714|3713.5|26692
1613559000000|2021-02-17 10:50:00|3715|3714|3712.5|3711.5|3717|3716.5|3712|3711|17725
1613559300000|2021-02-17 10:55:00|3712|3712|3716|3715.5|3716.5|3716|3709.5|3708.5|26266
1613559600000|2021-02-17 11:00:00|3716.5|3716|3718|3717.5|3722.5|3722|3716|3715.5|45969
1613559900000|2021-02-17 11:05:00|3717.5|3717|3714|3713|3719.5|3719|3714|3713|43822
1613560200000|2021-02-17 11:10:00|3714.5|3713.5|3720|3719|3725|3724.5|3714.5|3713|31648
1613560500000|2021-02-17 11:15:00|3719.5|3719.5|3723|3722.5|3723.5|3723|3716.5|3716|23132
1613560800000|2021-02-17 11:20:00|3723.5|3722|3722|3721|3724|3723.5|3721|3720.5|22714
1613561100000|2021-02-17 11:25:00|3721.5|3721.5|3723.5|3723|3724|3723.5|3721.5|3720.5|36350
1613561400000|2021-02-17 11:30:00|3724|3723.5|3723.5|3722.5|3727|3726.5|3722.5|3722|23035
1613561700000|2021-02-17 11:35:00|3723|3723|3725|3724.5|3725.5|3725|3722.5|3722|14602
1613562000000|2021-02-17 11:40:00|3725.5|3725|3722.5|3722|3726.5|3726|3721.5|3721|18492
1613562300000|2021-02-17 11:45:00|3722|3721.5|3722|3721.5|3723.5|3723|3721.5|3720.5|18929
1613562600000|2021-02-17 11:50:00|3721.5|3721|3722.5|3722|3724|3723.5|3721.5|3720.5|28787
1613562900000|2021-02-17 11:55:00|3723|3722.5|3727.5|3727|3728|3727.5|3721.5|3720.5|27268
1613563200000|2021-02-17 12:00:00|3727|3726.5|3728.5|3728|3729|3728.5|3725.5|3725|23040
1613563500000|2021-02-17 12:05:00|3729.5|3728.5|3726|3725|3729.5|3728.5|3725.5|3724|2079
1613563800000|2021-02-17 12:10:00|3725.5|3724.5|3726|3724.5|3726.5|3725.5|3721.5|3720.5|2031
1613564100000|2021-02-17 12:15:00|3726.5|3725.5|3729|3728|3730|3729|3724.5|3723|2157
1613564400000|2021-02-17 12:20:00|3728.5|3727.5|3724.5|3723|3729.5|3728.5|3724|3722.5|2168
1613564700000|2021-02-17 12:25:00|3724|3722.5|3724.5|3723.5|3725|3724|3723.5|3722.5|497
1613565000000|2021-02-17 12:30:00|3723.5|3723|3730|3729.5|3730|3729.5|3723|3722|29191
1613565300000|2021-02-17 12:35:00|3729.5|3729|3729|3728.5|3732.5|3732|3728|3727.5|49311
1613565600000|2021-02-17 12:40:00|3728.5|3728|3727|3726.5|3730.5|3730|3726.5|3726|24936
1613565900000|2021-02-17 12:45:00|3726.5|3726|3723.5|3723|3728|3727|3723|3722|24086
1613566200000|2021-02-17 12:50:00|3724|3723.5|3723|3722.5|3725|3724.5|3721.5|3721|20073
1613566500000|2021-02-17 12:55:00|3723.5|3723|3722.5|3721.5|3724|3723.5|3721|3720.5|21395
1613566800000|2021-02-17 13:00:00|3722|3721|3721.5|3721|3723|3722.5|3719|3718|16010
1613567100000|2021-02-17 13:05:00|3722|3721.5|3720|3719.5|3724|3723|3719|3718.5|54451
1613567400000|2021-02-17 13:10:00|3719.5|3719|3727|3726.5|3727|3726.5|3719.5|3719|20162
1613567700000|2021-02-17 13:15:00|3727.5|3727|3727|3726|3730.5|3729.5|3725|3724|43877
1613568000000|2021-02-17 13:20:00|3726.5|3726.5|3726.5|3726|3727|3726.5|3724|3723|10721
1613568300000|2021-02-17 13:25:00|3726|3725.5|3724.5|3724|3726.5|3726|3724.5|3724|17507
1613568600000|2021-02-17 13:30:00|3725|3724.5|3730.5|3730|3732|3731.5|3724|3723.5|79155
1613568900000|2021-02-17 13:35:00|3731|3730.5|3730|3729|3731.5|3731|3727|3726.5|22623
1613569200000|2021-02-17 13:40:00|3729.5|3729.5|3734|3733.5|3734.5|3734|3728|3727.5|24692
1613569500000|2021-02-17 13:45:00|3733.5|3733|3739.5|3739|3740|3739.5|3733|3732.5|62142
1613569800000|2021-02-17 13:50:00|3739|3738.5|3722.5|3722|3740|3739.5|3722|3721.5|67960
1613570100000|2021-02-17 13:55:00|3722|3721.5|3717.5|3717|3722|3721.5|3715|3714.5|89050
1613570400000|2021-02-17 14:00:00|3717|3716.5|3717|3716|3721.5|3721|3716.5|3715.5|93436
1613570700000|2021-02-17 14:05:00|3716.5|3716.5|3707.5|3706.5|3718|3717.5|3706.5|3706|81615
1613571000000|2021-02-17 14:10:00|3708|3707|3686.5|3686|3709|3708.5|3685.5|3685|117370
1613571300000|2021-02-17 14:15:00|3686|3685.5|3671|3670.5|3690.5|3690|3669.5|3669|261718
1613571600000|2021-02-17 14:20:00|3670.5|3670|3684|3683.5|3684.5|3683.5|3669.5|3669|74660
1613571900000|2021-02-17 14:25:00|3683.5|3682.5|3680|3679.5|3686|3685.5|3673.5|3673|96374
1613572200000|2021-02-17 14:30:00|3680.5|3680|3670.5|3669|3684.5|3684|3669.5|3669|89553
1613572500000|2021-02-17 14:35:00|3670|3668.5|3665.5|3664|3672.5|3672|3648|3647|163328
1613572800000|2021-02-17 14:40:00|3665|3664.5|3683|3682|3683.5|3683|3662.5|3661|68813
1613573100000|2021-02-17 14:45:00|3682.5|3681.5|3698.5|3697.5|3703.5|3702.5|3682|3681|100602
1613573400000|2021-02-17 14:50:00|3699|3698|3700|3699.5|3707.5|3706|3697.5|3697|64773
1613573700000|2021-02-17 14:55:00|3700.5|3699|3714.5|3713.5|3715.5|3715|3700|3699|93149
1613574000000|2021-02-17 15:00:00|3713.5|3714|3701.5|3701|3713.5|3714|3701.5|3701|129272
1613574300000|2021-02-17 15:05:00|3702|3701.5|3713.5|3713|3714|3713|3699.5|3698.5|117813
1613574600000|2021-02-17 15:10:00|3713|3712.5|3712|3711|3715|3714.5|3709|3708.5|79889
1613574900000|2021-02-17 15:15:00|3711.5|3710.5|3701.5|3700.5|3712.5|3711|3699.5|3699|76397
1613575200000|2021-02-17 15:20:00|3701|3701|3690.5|3689.5|3705|3704|3689|3688.5|76514
1613575500000|2021-02-17 15:25:00|3690|3689|3683|3682|3690|3689.5|3681.5|3681|116317
1613575800000|2021-02-17 15:30:00|3682|3681.5|3684.5|3683.5|3693.5|3693|3677.5|3677|81352
1613576100000|2021-02-17 15:35:00|3685|3684|3690.5|3690|3693|3692.5|3683.5|3683|129344
1613576400000|2021-02-17 15:40:00|3691|3689.5|3690.5|3690|3696.5|3695.5|3687|3686.5|93344
1613576700000|2021-02-17 15:45:00|3691|3690.5|3708.5|3708|3708.5|3708|3690|3689.5|68436
1613577000000|2021-02-17 15:50:00|3708|3707.5|3707.5|3707|3711|3710.5|3704|3703|114061
1613577300000|2021-02-17 15:55:00|3708|3707.5|3708.5|3708|3712|3711.5|3705|3704.5|72329
1613577600000|2021-02-17 16:00:00|3709|3708.5|3698.5|3698|3711|3710.5|3696|3695.5|91524
1613577900000|2021-02-17 16:05:00|3698|3697.5|3695.5|3695|3701.5|3701|3692|3691.5|104895
1613578200000|2021-02-17 16:10:00|3696|3695.5|3696|3695|3700.5|3700|3694|3693.5|90420
1613578500000|2021-02-17 16:15:00|3695.5|3694.5|3693|3692.5|3696.5|3695.5|3689|3688|118926
1613578800000|2021-02-17 16:20:00|3693.5|3693|3701|3700.5|3703.5|3702.5|3692.5|3692|99266
1613579100000|2021-02-17 16:25:00|3700.5|3700|3694.5|3694|3702|3701.5|3694.5|3694|72812
1613635200000|2021-02-18 08:00:00|3738.5|3730|3755|3753|3761|3759.5|3733.5|3730|380396
1613635500000|2021-02-18 08:05:00|3755.5|3753.5|3754|3752|3762|3760.5|3751.5|3750|93487
1613635800000|2021-02-18 08:10:00|3754.5|3752.5|3768.5|3768|3780|3779.5|3754|3752.5|205874
1613636100000|2021-02-18 08:15:00|3769|3767.5|3751.5|3750.5|3770|3769|3750.5|3749.5|98352
1613636400000|2021-02-18 08:20:00|3751|3750|3733|3732|3751.5|3750.5|3732.5|3731.5|84479
1613636700000|2021-02-18 08:25:00|3733.5|3732.5|3728.5|3727|3742|3741|3727|3726.5|75022
1613637000000|2021-02-18 08:30:00|3729|3727.5|3751.5|3751|3752|3751.5|3729|3727.5|89992
1613637300000|2021-02-18 08:35:00|3752|3751.5|3742.5|3741.5|3752|3751.5|3742|3741|50452
1613637600000|2021-02-18 08:40:00|3743|3742|3754.5|3753.5|3755.5|3755|3741|3740.5|49276
1613637900000|2021-02-18 08:45:00|3755|3754|3757.5|3756.5|3760.5|3759.5|3753.5|3753|88255
1613638200000|2021-02-18 08:50:00|3757|3756|3747.5|3747|3757.5|3756.5|3746|3745|44823
1613638500000|2021-02-18 08:55:00|3748|3747.5|3750|3749.5|3750|3749.5|3744.5|3743.5|33469
1613638800000|2021-02-18 09:00:00|3749.5|3749|3753.5|3752.5|3754|3753.5|3747.5|3747|39100
1613639100000|2021-02-18 09:05:00|3753|3752|3753.5|3753|3757.5|3756|3751.5|3751|39594
1613639400000|2021-02-18 09:10:00|3753|3752.5|3750.5|3750|3754|3753.5|3748.5|3748|30979
1613639700000|2021-02-18 09:15:00|3751|3749.5|3742.5|3741.5|3751|3749.5|3741.5|3741|18716
1613640000000|2021-02-18 09:20:00|3742|3741|3736|3735|3743.5|3743|3735|3734.5|17188
1613640300000|2021-02-18 09:25:00|3735.5|3734.5|3728|3727|3735.5|3735|3725.5|3725|40857
1613640600000|2021-02-18 09:30:00|3728.5|3727.5|3726|3725|3733|3732|3724.5|3724|25486
1613640900000|2021-02-18 09:35:00|3726.5|3725.5|3716.5|3716|3726.5|3725.5|3716|3715.5|43600
1613641200000|2021-02-18 09:40:00|3717|3716.5|3730.5|3729.5|3730.5|3730|3715|3714.5|23508
1613641500000|2021-02-18 09:45:00|3730|3730|3730|3729.5|3733|3732.5|3728.5|3727.5|17170
1613641800000|2021-02-18 09:50:00|3729.5|3729|3727.5|3726.5|3731.5|3731|3726.5|3726|21453
1613642100000|2021-02-18 09:55:00|3728|3727|3722|3721|3728.5|3727.5|3718.5|3718|21892
1613642400000|2021-02-18 10:00:00|3722.5|3721.5|3728.5|3728|3730|3729.5|3722.5|3721.5|32930
1613642700000|2021-02-18 10:05:00|3729|3728.5|3727|3726|3733|3732|3724|3723|30788
1613643000000|2021-02-18 10:10:00|3726.5|3726.5|3720.5|3719.5|3727.5|3727|3720|3719|20324
1613643300000|2021-02-18 10:15:00|3721|3720|3719|3718|3721|3720.5|3714.5|3714|30329
1613643600000|2021-02-18 10:20:00|3719.5|3718.5|3708|3706.5|3719.5|3719|3705.5|3704.5|38177
1613643900000|2021-02-18 10:25:00|3707.5|3707|3710.5|3709.5|3712|3711|3705|3704.5|18533
1613644200000|2021-02-18 10:30:00|3710|3710|3710|3709.5|3712|3711|3706.5|3706|18696
1613644500000|2021-02-18 10:35:00|3710.5|3709|3707|3706|3711|3710.5|3704|3703.5|43054
1613644800000|2021-02-18 10:40:00|3707.5|3706.5|3699|3698|3709|3708|3698|3697.5|42084
1613645100000|2021-02-18 10:45:00|3698.5|3698.5|3694.5|3693|3702.5|3701.5|3693|3692|36700
1613645400000|2021-02-18 10:50:00|3694|3693.5|3694|3693|3698|3697.5|3692.5|3692|26473
1613645700000|2021-02-18 10:55:00|3694.5|3693.5|3690|3689|3696.5|3695.5|3688.5|3688|22495
1613646000000|2021-02-18 11:00:00|3689.5|3688.5|3680.5|3680|3692|3691.5|3679|3678|41742
1613646300000|2021-02-18 11:05:00|3679.5|3679.5|3686.5|3685.5|3688.5|3687|3677|3676.5|42225
1613646600000|2021-02-18 11:10:00|3686|3685|3691|3690|3693|3692|3685|3684|29272
1613646900000|2021-02-18 11:15:00|3691.5|3690.5|3704.5|3703|3705|3704|3690.5|3689.5|60528
1613647200000|2021-02-18 11:20:00|3704|3702|3702|3701.5|3704|3702.5|3699.5|3698.5|32983
1613647500000|2021-02-18 11:25:00|3701.5|3701|3698.5|3697.5|3701.5|3701|3695|3694|19899
1613647800000|2021-02-18 11:30:00|3698|3697|3696.5|3696|3700|3699|3694.5|3694|16162
1613648100000|2021-02-18 11:35:00|3696|3695.5|3700.5|3700|3702|3701.5|3694.5|3694|23658
1613648400000|2021-02-18 11:40:00|3700|3699.5|3706|3705|3706|3705|3696.5|3696|24483
1613648700000|2021-02-18 11:45:00|3706.5|3705.5|3706|3705.5|3708|3707.5|3702|3701.5|25641
1613649000000|2021-02-18 11:50:00|3706.5|3706|3712|3711|3712|3711.5|3706.5|3706|26022
1613649300000|2021-02-18 11:55:00|3711.5|3710.5|3718.5|3717.5|3719|3718|3707.5|3707|35190
1613649600000|2021-02-18 12:00:00|3718|3717|3719.5|3719|3721|3720|3711.5|3710.5|58779
1613649900000|2021-02-18 12:05:00|3719|3718.5|3717|3716|3719|3719|3713.5|3712.5|42500
1613650200000|2021-02-18 12:10:00|3716.5|3715.5|3717|3716|3718.5|3717.5|3713.5|3713|21239
1613650500000|2021-02-18 12:15:00|3716.5|3716.5|3712.5|3711.5|3718|3717|3712|3711.5|13585
1613650800000|2021-02-18 12:20:00|3712|3711|3714|3713|3715|3714|3708|3707|22834
1613651100000|2021-02-18 12:25:00|3713.5|3712.5|3716|3715.5|3716|3715.5|3712|3711.5|12470
1613651400000|2021-02-18 12:30:00|3715.5|3715|3721|3720|3721.5|3721|3711.5|3711|26579
1613651700000|2021-02-18 12:35:00|3721.5|3720.5|3722.5|3721.5|3724.5|3723.5|3719.5|3719|28927
1613652000000|2021-02-18 12:40:00|3723|3721|3714.5|3714|3723|3721|3714|3713|18252
1613652300000|2021-02-18 12:45:00|3715|3714.5|3718|3717|3721.5|3721|3715|3714.5|12591
1613652600000|2021-02-18 12:50:00|3717.5|3716.5|3718.5|3717.5|3720|3719.5|3716|3715|15366
1613652900000|2021-02-18 12:55:00|3718|3717|3718|3717|3719.5|3719|3715.5|3714.5|23917
1613653200000|2021-02-18 13:00:00|3717.5|3717.5|3718.5|3717.5|3719.5|3719|3716.5|3716|15941
1613653500000|2021-02-18 13:05:00|3719|3717|3711.5|3710.5|3719|3717|3709.5|3709|24032
1613653800000|2021-02-18 13:10:00|3711|3710|3706|3705|3711|3710|3704|3703|24124
1613654100000|2021-02-18 13:15:00|3705.5|3704.5|3699|3698|3705.5|3705|3698|3697|28807
1613654400000|2021-02-18 13:20:00|3698.5|3697.5|3695.5|3694.5|3698.5|3698|3693.5|3693|21675
1613654700000|2021-02-18 13:25:00|3695|3693.5|3693|3692.5|3695|3693.5|3690|3689.5|46953
1613655000000|2021-02-18 13:30:00|3693.5|3692|3695|3694|3698.5|3698|3691.5|3690.5|24765
1613655300000|2021-02-18 13:35:00|3694.5|3693.5|3685.5|3684.5|3695|3693.5|3681.5|3681|24762
1613655600000|2021-02-18 13:40:00|3686|3685|3684|3683|3689|3688|3681.5|3681|13371
1613655900000|2021-02-18 13:45:00|3683.5|3682.5|3685.5|3684.5|3690.5|3690|3679|3678.5|29558
1613656200000|2021-02-18 13:50:00|3685|3684|3687|3686|3688|3687|3680.5|3680|32972
1613656500000|2021-02-18 13:55:00|3686.5|3685.5|3684.5|3683|3686.5|3685.5|3681|3680|33776
1613656800000|2021-02-18 14:00:00|3684|3683.5|3676.5|3675.5|3685|3684|3674.5|3674|45391
1613657100000|2021-02-18 14:05:00|3677|3676|3678|3677.5|3681|3680|3677|3676|27870
1613657400000|2021-02-18 14:10:00|3678.5|3678|3685|3684.5|3685.5|3684.5|3677.5|3677|27503
1613657700000|2021-02-18 14:15:00|3685.5|3685|3686.5|3685.5|3691.5|3691|3685|3684.5|24570
1613658000000|2021-02-18 14:20:00|3686|3685|3689.5|3689|3693|3692|3685.5|3685|29527
1613658300000|2021-02-18 14:25:00|3690|3689.5|3697.5|3696.5|3698.5|3698|3689.5|3689|43779
1613658600000|2021-02-18 14:30:00|3697|3696|3700|3699.5|3702|3701.5|3692|3691.5|128804
1613658900000|2021-02-18 14:35:00|3699.5|3699|3703.5|3703|3714.5|3713.5|3699|3698.5|97213
1613659200000|2021-02-18 14:40:00|3703|3702.5|3700.5|3699|3705|3704|3697|3696.5|73614
1613659500000|2021-02-18 14:45:00|3700|3698.5|3699.5|3699|3706|3705.5|3698|3697.5|48063
1613659800000|2021-02-18 14:50:00|3700|3699.5|3693.5|3693|3700|3699.5|3692.5|3692|32752
1613660100000|2021-02-18 14:55:00|3694|3693.5|3698.5|3698|3700.5|3700|3691|3690|47852
1613660400000|2021-02-18 15:00:00|3699|3698.5|3691|3690|3700.5|3700|3690|3689.5|38416
1613660700000|2021-02-18 15:05:00|3690.5|3689.5|3681.5|3681|3691|3689.5|3676.5|3676|94717
1613661000000|2021-02-18 15:10:00|3682|3681.5|3680.5|3680|3688|3687|3677.5|3676.5|46189
1613661300000|2021-02-18 15:15:00|3680|3679.5|3670.5|3670|3682|3681.5|3670|3669.5|80971
1613661600000|2021-02-18 15:20:00|3671|3670.5|3667|3666|3676|3675.5|3666.5|3666|51869
1613661900000|2021-02-18 15:25:00|3666.5|3666.5|3666.5|3666|3667|3666.5|3658|3657.5|115979
1613662200000|2021-02-18 15:30:00|3667|3665.5|3664.5|3663.5|3667|3665.5|3658|3657.5|54273
1613662500000|2021-02-18 15:35:00|3664|3663|3659.5|3659|3666.5|3666|3659|3658.5|68312
1613662800000|2021-02-18 15:40:00|3659|3658.5|3666.5|3666|3667|3666|3659|3658.5|49369
1613663100000|2021-02-18 15:45:00|3666|3665.5|3665|3664|3666|3665.5|3658|3657.5|52854
1613663400000|2021-02-18 15:50:00|3664.5|3664.5|3667|3666|3667.5|3667|3662|3661|40876
1613663700000|2021-02-18 15:55:00|3666.5|3666.5|3662|3661|3669|3668.5|3660.5|3660|28271
1613664000000|2021-02-18 16:00:00|3662.5|3661.5|3665.5|3665|3671|3670.5|3662|3661.5|48198
1613664300000|2021-02-18 16:05:00|3666|3665.5|3668|3667.5|3670.5|3670|3664.5|3664|114569
1613664600000|2021-02-18 16:10:00|3668.5|3668|3673|3672|3673.5|3673|3665|3664|91181
1613664900000|2021-02-18 16:15:00|3672.5|3671.5|3678|3677|3683.5|3683|3672|3671.5|100506
1613665200000|2021-02-18 16:20:00|3678.5|3677.5|3665.5|3665|3678.5|3678|3665.5|3665|123657
1613665500000|2021-02-18 16:25:00|3666|3665.5|3663|3662|3667|3666.5|3661.5|3661|48888
1613721600000|2021-02-19 08:00:00|3616|3604|3618.5|3617|3626.5|3624.5|3604|3600|191597
1613721900000|2021-02-19 08:05:00|3619|3617.5|3623|3622.5|3627.5|3625.5|3617|3616|66987
1613722200000|2021-02-19 08:10:00|3623.5|3623|3624.5|3623.5|3631.5|3630.5|3621.5|3620.5|62764
1613722500000|2021-02-19 08:15:00|3626.5|3624|3626|3624.5|3634.5|3633.5|3620.5|3620|69478
1613722800000|2021-02-19 08:20:00|3626.5|3625|3623|3622|3627.5|3627|3619.5|3619|110938
1613723100000|2021-02-19 08:25:00|3622.5|3619.5|3624|3623|3625.5|3625|3619.5|3619|109411
1613723400000|2021-02-19 08:30:00|3624.5|3623.5|3627.5|3627|3629.5|3628|3621.5|3620.5|57073
1613723700000|2021-02-19 08:35:00|3627|3626.5|3639.5|3639|3639.5|3639|3625|3624.5|49150
1613724000000|2021-02-19 08:40:00|3640|3639.5|3627|3626|3642.5|3642|3627|3626|35932
1613724300000|2021-02-19 08:45:00|3626.5|3625.5|3630.5|3629.5|3631|3630|3621|3620|31223
1613724600000|2021-02-19 08:50:00|3631|3630|3642|3641.5|3643|3642|3630.5|3630|53632
1613724900000|2021-02-19 08:55:00|3642.5|3642|3655.5|3655|3656.5|3655.5|3642.5|3641.5|50024
1613725200000|2021-02-19 09:00:00|3655|3654.5|3650.5|3650|3657|3656.5|3650|3649.5|42200
1613725500000|2021-02-19 09:05:00|3650|3649.5|3645.5|3644.5|3653|3652|3641|3640.5|56117
1613725800000|2021-02-19 09:10:00|3645|3644|3663.5|3663|3664|3663.5|3643|3642|43641
1613726100000|2021-02-19 09:15:00|3663|3662.5|3670|3669.5|3672.5|3672|3659|3658|58786
1613726400000|2021-02-19 09:20:00|3670.5|3669|3677.5|3677|3677.5|3677|3667|3666|73960
1613726700000|2021-02-19 09:25:00|3678|3677.5|3670.5|3670|3680|3679.5|3668|3667.5|29123
1613727000000|2021-02-19 09:30:00|3671|3670.5|3676|3675.5|3676.5|3676|3667.5|3667|52217
1613727300000|2021-02-19 09:35:00|3676.5|3676|3677.5|3676.5|3679.5|3679|3666.5|3665.5|48023
1613727600000|2021-02-19 09:40:00|3677|3677|3671.5|3671|3679|3678.5|3671|3670.5|41247
1613727900000|2021-02-19 09:45:00|3671|3670.5|3668|3667.5|3673|3672.5|3665|3664.5|51444
1613728200000|2021-02-19 09:50:00|3667.5|3667|3671.5|3671|3672|3671.5|3665|3664.5|31399
1613728500000|2021-02-19 09:55:00|3671|3670.5|3666|3665.5|3672|3671.5|3665.5|3665|39134
1613728800000|2021-02-19 10:00:00|3666.5|3666|3671|3670|3671|3670|3664|3663|26827
1613729100000|2021-02-19 10:05:00|3670.5|3670.5|3670|3669.5|3675|3674.5|3662.5|3661.5|25941
1613729400000|2021-02-19 10:10:00|3670.5|3670|3666.5|3665.5|3670.5|3670|3660.5|3659.5|26183
1613729700000|2021-02-19 10:15:00|3666|3665|3670.5|3670|3672.5|3672|3664|3663|96048
1613730000000|2021-02-19 10:20:00|3671|3670.5|3668.5|3667.5|3671.5|3671|3668|3667.5|18852
1613730300000|2021-02-19 10:25:00|3668|3668|3662|3661.5|3669|3668|3661.5|3661|18709
1613730600000|2021-02-19 10:30:00|3662.5|3661|3659.5|3659|3662.5|3662|3659.5|3659|20699
1613730900000|2021-02-19 10:35:00|3660|3659.5|3666|3665|3667|3666.5|3658.5|3658|23656
1613731200000|2021-02-19 10:40:00|3665.5|3665.5|3668|3667|3668.5|3668|3662|3661|15548
1613731500000|2021-02-19 10:45:00|3667.5|3667.5|3677|3675.5|3677|3675.5|3667.5|3667|29365
1613731800000|2021-02-19 10:50:00|3676.5|3676|3672|3671.5|3677|3676.5|3671|3670.5|454974
1613732100000|2021-02-19 10:55:00|3672.5|3671|3669|3668.5|3672.5|3672|3666|3665.5|352647
1613732400000|2021-02-19 11:00:00|3669.5|3669|3676|3675.5|3679|3677|3669.5|3669|67115
1613732700000|2021-02-19 11:05:00|3676.5|3676|3672.5|3672|3678|3677.5|3672|3671.5|21934
1613733000000|2021-02-19 11:10:00|3673.5|3672.5|3673.5|3673|3675|3674.5|3670.5|3669.5|14274
1613733300000|2021-02-19 11:15:00|3674|3672.5|3665|3664.5|3674.5|3673.5|3665|3664.5|8256
1613733600000|2021-02-19 11:20:00|3664.5|3664|3666.5|3666|3667.5|3667|3661.5|3661|11018
1613733900000|2021-02-19 11:25:00|3667|3665.5|3662.5|3662|3667|3666.5|3661|3660.5|10741
1613734200000|2021-02-19 11:30:00|3662|3661.5|3658|3657.5|3662|3661.5|3655|3654|18311
1613734500000|2021-02-19 11:35:00|3658.5|3658|3665.5|3665|3665.5|3665|3657|3656.5|9479
1613734800000|2021-02-19 11:40:00|3665|3664.5|3669|3668.5|3672|3671.5|3664.5|3664|18566
1613735100000|2021-02-19 11:45:00|3669.5|3669|3681.5|3680.5|3683|3682.5|3669.5|3668.5|47182
1613735400000|2021-02-19 11:50:00|3681|3680|3669|3668.5|3681|3680|3667|3666.5|29167
1613735700000|2021-02-19 11:55:00|3669.5|3669|3671.5|3671|3672.5|3672|3665.5|3665|13849
1613736000000|2021-02-19 12:00:00|3672|3671.5|3669|3668.5|3672.5|3672|3668|3667.5|15365
1613736300000|2021-02-19 12:05:00|3668.5|3668|3671|3670|3673|3672|3668.5|3668|17033
1613736600000|2021-02-19 12:10:00|3670.5|3670.5|3671|3670|3671|3670.5|3668.5|3668|10372
1613736900000|2021-02-19 12:15:00|3670.5|3670.5|3673|3672.5|3673|3672.5|3669.5|3669|11039
1613737200000|2021-02-19 12:20:00|3672.5|3672|3671.5|3671|3673|3672|3669.5|3669|16539
1613737500000|2021-02-19 12:25:00|3672|3671.5|3676.5|3675.5|3677|3676.5|3672|3671.5|20585
1613737800000|2021-02-19 12:30:00|3676|3676|3674.5|3673.5|3677|3676.5|3672.5|3671.5|26952
1613738100000|2021-02-19 12:35:00|3675|3674|3671|3670.5|3675|3674.5|3668|3667.5|24848
1613738400000|2021-02-19 12:40:00|3670.5|3670|3667.5|3667|3672|3671.5|3667|3666|17866
1613738700000|2021-02-19 12:45:00|3668|3667.5|3666|3665|3670|3669.5|3664|3663.5|14011
1613739000000|2021-02-19 12:50:00|3665.5|3665.5|3666.5|3665.5|3668.5|3667.5|3665|3664|13466
1613739300000|2021-02-19 12:55:00|3667|3666|3665.5|3665|3668|3667.5|3664.5|3664|7087
1613739600000|2021-02-19 13:00:00|3665|3664.5|3668.5|3668|3670|3669.5|3664|3663.5|14205
1613739900000|2021-02-19 13:05:00|3668|3667.5|3671|3670.5|3671.5|3671|3668|3667.5|9293
1613740200000|2021-02-19 13:10:00|3671.5|3671|3674.5|3673.5|3676|3675.5|3670.5|3670|46788
1613740500000|2021-02-19 13:15:00|3674|3674|3674.5|3673.5|3676|3675.5|3673|3672|20287
1613740800000|2021-02-19 13:20:00|3674|3673|3672.5|3672|3676.5|3676|3671.5|3671|17253
1613741100000|2021-02-19 13:25:00|3673|3672.5|3680|3679.5|3680|3679.5|3669.5|3668.5|53045
1613741400000|2021-02-19 13:30:00|3679.5|3679|3679.5|3679|3680|3679|3676|3675.5|21451
1613741700000|2021-02-19 13:35:00|3679|3678.5|3671|3670.5|3679|3678.5|3671|3670|17341
1613742000000|2021-02-19 13:40:00|3670.5|3670|3661.5|3661|3670.5|3670|3661.5|3660.5|14183
1613742300000|2021-02-19 13:45:00|3661|3660.5|3662.5|3662|3664|3663.5|3658.5|3658|25104
1613742600000|2021-02-19 13:50:00|3662|3661.5|3661.5|3661|3664|3663.5|3657|3656.5|25145
1613742900000|2021-02-19 13:55:00|3661|3660.5|3658.5|3658|3662.5|3662|3655.5|3655|37496
1613743200000|2021-02-19 14:00:00|3658|3657.5|3661|3660|3662.5|3662|3656.5|3656|45539
1613743500000|2021-02-19 14:05:00|3660.5|3660.5|3655.5|3655|3663.5|3663|3652|3651.5|47978
1613743800000|2021-02-19 14:10:00|3656|3655.5|3661|3660|3661|3660.5|3655.5|3654.5|27434
1613744100000|2021-02-19 14:15:00|3660.5|3660.5|3656.5|3655.5|3662.5|3662|3656.5|3655.5|28709
1613744400000|2021-02-19 14:20:00|3657|3656|3654.5|3654|3659.5|3659|3653|3652.5|28017
1613744700000|2021-02-19 14:25:00|3655|3654.5|3655.5|3654.5|3659.5|3659|3653|3652.5|23197
1613745000000|2021-02-19 14:30:00|3655|3655|3665|3664|3666|3665|3651|3650.5|111604
1613745300000|2021-02-19 14:35:00|3664.5|3663.5|3668.5|3667.5|3671|3670.5|3659.5|3659|82251
1613745600000|2021-02-19 14:40:00|3668|3667|3670.5|3669.5|3670.5|3670|3661.5|3660.5|114657
1613745900000|2021-02-19 14:45:00|3670|3670|3672.5|3671.5|3678|3677|3670|3669.5|125945
1613746200000|2021-02-19 14:50:00|3673|3672|3671.5|3670.5|3673.5|3672.5|3667|3666|100999
1613746500000|2021-02-19 14:55:00|3672|3671|3673.5|3672|3677.5|3676.5|3670|3669.5|105219
1613746800000|2021-02-19 15:00:00|3672.5|3671.5|3666.5|3665.5|3673.5|3673|3661.5|3661|67419
1613747100000|2021-02-19 15:05:00|3667|3666|3670|3669.5|3671|3670.5|3666|3665.5|62353
1613747400000|2021-02-19 15:10:00|3670.5|3670|3683|3682.5|3684.5|3684|3669.5|3669|66780
1613747700000|2021-02-19 15:15:00|3683.5|3683|3693.5|3693|3694|3693.5|3683.5|3683|49760
1613748000000|2021-02-19 15:20:00|3694|3693.5|3694|3693.5|3695|3694.5|3691.5|3690.5|47761
1613748300000|2021-02-19 15:25:00|3694.5|3694|3697.5|3697|3704.5|3704|3694|3693.5|91213
1613748600000|2021-02-19 15:30:00|3697|3696.5|3693|3692.5|3700.5|3700|3689.5|3689|69444
1613748900000|2021-02-19 15:35:00|3693.5|3693|3698|3697.5|3699|3698.5|3692.5|3691.5|67238
1613749200000|2021-02-19 15:40:00|3697.5|3697|3695.5|3695|3700.5|3700|3693.5|3693|56541
1613749500000|2021-02-19 15:45:00|3696|3695.5|3690.5|3690|3696.5|3696|3688|3687.5|49781
1613749800000|2021-02-19 15:50:00|3691|3690.5|3686.5|3685.5|3693.5|3693|3684.5|3684|46952
1613750100000|2021-02-19 15:55:00|3686|3686|3690|3689|3694|3693|3685|3684|73942
1613750400000|2021-02-19 16:00:00|3690.5|3689.5|3683|3682.5|3691.5|3691|3682.5|3682|74595
1613750700000|2021-02-19 16:05:00|3683.5|3683|3687.5|3687|3691|3690.5|3683.5|3683|73391
1613751000000|2021-02-19 16:10:00|3688|3687.5|3688|3687|3691|3690|3685|3684|61312
1613751300000|2021-02-19 16:15:00|3687.5|3687.5|3689|3688.5|3691|3690.5|3687|3686.5|61720
1613751600000|2021-02-19 16:20:00|3688.5|3688|3689.5|3689|3691.5|3691|3688|3687.5|70410
1613751900000|2021-02-19 16:25:00|3689|3688.5|3690|3689|3694|3693.5|3687.5|3687|63148
1613980800000|2021-02-22 08:00:00|3705.5|3705|3699|3696.5|3709.5|3707.5|3678.5|3677|211705
1613981100000|2021-02-22 08:05:00|3698.5|3697|3704|3702.5|3705.5|3703.5|3682.5|3680.5|69751
1613981400000|2021-02-22 08:10:00|3703.5|3702|3697.5|3696|3710|3709|3692|3691|45095
1613981700000|2021-02-22 08:15:00|3697|3696.5|3689.5|3688.5|3704|3703|3687.5|3686.5|78738
1613982000000|2021-02-22 08:20:00|3690|3689|3677.5|3676.5|3690|3689|3676.5|3676|61745
1613982300000|2021-02-22 08:25:00|3677|3676|3678|3677|3685.5|3684.5|3672.5|3671.5|90423
1613982600000|2021-02-22 08:30:00|3677.5|3677.5|3690.5|3689.5|3692|3690.5|3674.5|3674|81763
1613982900000|2021-02-22 08:35:00|3690|3689|3692.5|3691.5|3695|3694.5|3686|3685|46051
1613983200000|2021-02-22 08:40:00|3692|3691|3683.5|3682.5|3692|3691.5|3678.5|3677.5|46478
1613983500000|2021-02-22 08:45:00|3684|3683|3679.5|3679|3684.5|3684|3676|3675|22645
1613983800000|2021-02-22 08:50:00|3680|3679.5|3680.5|3679.5|3682|3681.5|3677|3676.5|22278
1613984100000|2021-02-22 08:55:00|3681|3680|3685|3684|3686|3685|3676|3675.5|29012
1613984400000|2021-02-22 09:00:00|3685.5|3684.5|3701.5|3700.5|3703|3702|3683.5|3682.5|42080
1613984700000|2021-02-22 09:05:00|3701|3700|3706.5|3706|3708|3707.5|3699.5|3698.5|54171
1613985000000|2021-02-22 09:10:00|3707|3706.5|3719.5|3718.5|3720|3719.5|3706|3705.5|44296
1613985300000|2021-02-22 09:15:00|3720|3719|3722|3721|3722.5|3722|3716.5|3716|58604
1613985600000|2021-02-22 09:20:00|3722.5|3721.5|3726.5|3725.5|3728.5|3728|3722.5|3721.5|57765
1613985900000|2021-02-22 09:25:00|3726|3725|3709|3708|3726|3725|3709|3707.5|36875
1613986200000|2021-02-22 09:30:00|3708.5|3708.5|3709.5|3708.5|3712.5|3712|3707.5|3707|33957
1613986500000|2021-02-22 09:35:00|3709|3709|3704|3703|3709.5|3709|3702|3701|32607
1613986800000|2021-02-22 09:40:00|3703.5|3703.5|3701|3700.5|3705|3704|3700|3699|71467
1613987100000|2021-02-22 09:45:00|3701.5|3701|3707.5|3706.5|3710|3709|3699.5|3699|39294
1613987400000|2021-02-22 09:50:00|3708|3707|3708|3707|3715|3714|3706.5|3706|32320
1613987700000|2021-02-22 09:55:00|3708.5|3707.5|3718.5|3718|3719.5|3718.5|3707|3706|38299
1613988000000|2021-02-22 10:00:00|3719|3717.5|3727|3726|3727.5|3726.5|3719|3717.5|44543
1613988300000|2021-02-22 10:05:00|3727.5|3726.5|3716.5|3715.5|3727.5|3726.5|3716.5|3715.5|21222
1613988600000|2021-02-22 10:10:00|3717|3716|3716.5|3715.5|3721|3720.5|3715|3714.5|24848
1613988900000|2021-02-22 10:15:00|3716|3715|3717.5|3716.5|3718.5|3718|3713.5|3712.5|19333
1613989200000|2021-02-22 10:20:00|3717|3717|3715|3714.5|3720|3719.5|3714.5|3714|25575
1613989500000|2021-02-22 10:25:00|3715.5|3715|3724.5|3724|3727.5|3727|3715.5|3715|57258
1613989800000|2021-02-22 10:30:00|3725|3724.5|3725.5|3724.5|3726.5|3726|3722.5|3721.5|20507
1613990100000|2021-02-22 10:35:00|3726|3725|3726|3725.5|3726.5|3726|3724.5|3724|19158
1613990400000|2021-02-22 10:40:00|3726.5|3726|3725.5|3725|3726.5|3726|3723.5|3723|20767
1613990700000|2021-02-22 10:45:00|3725|3724.5|3726.5|3726|3729.5|3729|3723.5|3723|36552
1613991000000|2021-02-22 10:50:00|3726|3725.5|3729|3728.5|3731.5|3731|3722.5|3722|42921
1613991300000|2021-02-22 10:55:00|3729.5|3729|3733|3732.5|3733.5|3733|3729|3728.5|25106
1613991600000|2021-02-22 11:00:00|3733.5|3733|3736|3735.5|3736|3735.5|3732.5|3732|18682
1613991900000|2021-02-22 11:05:00|3736.5|3736|3739|3738.5|3740|3739|3736|3735.5|35944
1613992200000|2021-02-22 11:10:00|3739.5|3738|3738|3737.5|3739.5|3738.5|3736.5|3736|18506
1613992500000|2021-02-22 11:15:00|3737.5|3737|3738|3737.5|3738.5|3738|3734.5|3734|14307
1613992800000|2021-02-22 11:20:00|3737.5|3737|3740|3739.5|3740|3739.5|3735|3734|18707
1613993100000|2021-02-22 11:25:00|3740.5|3740|3738|3737.5|3742.5|3742|3737.5|3737|26449
1613993400000|2021-02-22 11:30:00|3737.5|3737|3737|3736.5|3740|3739.5|3736|3735.5|21120
1613993700000|2021-02-22 11:35:00|3736.5|3736|3737|3736.5|3737|3736.5|3733|3732.5|28568
1613994000000|2021-02-22 11:40:00|3737.5|3737|3742|3741.5|3742|3741.5|3737|3736.5|21053
1613994300000|2021-02-22 11:45:00|3741.5|3741|3745.5|3745|3748|3747.5|3739.5|3739|47978
1613994600000|2021-02-22 11:50:00|3746|3745.5|3752|3751.5|3754.5|3754|3746|3745.5|65341
1613994900000|2021-02-22 11:55:00|3751.5|3750.5|3758|3757.5|3758|3757.5|3748.5|3747.5|60051
1613995200000|2021-02-22 12:00:00|3758.5|3758|3754|3753|3763|3762.5|3754|3753|76045
1613995500000|2021-02-22 12:05:00|3753.5|3752.5|3755|3754.5|3755.5|3755|3752.5|3751.5|34014
1613995800000|2021-02-22 12:10:00|3754.5|3754|3759|3758|3759|3758.5|3751.5|3751|26561
1613996100000|2021-02-22 12:15:00|3758.5|3758.5|3759|3758|3761.5|3761|3755.5|3754.5|58962
1613996400000|2021-02-22 12:20:00|3758.5|3757.5|3748|3747.5|3760|3759|3748|3747.5|30440
1613996700000|2021-02-22 12:25:00|3747.5|3747|3748|3747|3750|3749|3747|3746.5|54535
1613997000000|2021-02-22 12:30:00|3748.5|3747.5|3747.5|3747|3750|3749.5|3747.5|3747|18633
1613997300000|2021-02-22 12:35:00|3748|3747.5|3747.5|3746.5|3750|3749.5|3746.5|3745.5|30633
1613997600000|2021-02-22 12:40:00|3747|3747|3732.5|3731.5|3747.5|3747|3731.5|3731|83425
1613997900000|2021-02-22 12:45:00|3732|3732|3740|3739|3743.5|3743|3732|3731|38577
1613998200000|2021-02-22 12:50:00|3739.5|3738.5|3743.5|3742.5|3744|3743|3738.5|3738|19170
1613998500000|2021-02-22 12:55:00|3743|3743|3741|3740.5|3744|3743|3738.5|3738|46422
1613998800000|2021-02-22 13:00:00|3741.5|3741|3746.5|3746|3748.5|3748|3739|3738.5|37575
1613999100000|2021-02-22 13:05:00|3747|3746.5|3745|3744|3749.5|3749|3742.5|3742|15644
1613999400000|2021-02-22 13:10:00|3744.5|3744.5|3739|3738|3744.5|3744.5|3736|3735.5|20122
1613999700000|2021-02-22 13:15:00|3738.5|3737.5|3732.5|3732|3739.5|3738.5|3732.5|3732|19124
1614000000000|2021-02-22 13:20:00|3733|3732.5|3734.5|3734|3736|3735.5|3729|3728.5|24758
1614000300000|2021-02-22 13:25:00|3735|3734.5|3737.5|3736.5|3738|3737|3733.5|3733|20485
1614000600000|2021-02-22 13:30:00|3737|3736|3733|3732.5|3737|3736|3732.5|3732|28864
1614000900000|2021-02-22 13:35:00|3733.5|3733|3737|3736.5|3739.5|3739|3733|3732|62347
1614001200000|2021-02-22 13:40:00|3737.5|3737|3735|3734|3738.5|3738|3735|3734|19228
1614001500000|2021-02-22 13:45:00|3734.5|3733.5|3736.5|3736|3738|3737|3733|3732.5|22743
1614001800000|2021-02-22 13:50:00|3736|3735.5|3741|3740.5|3742|3741.5|3734.5|3734|22255
1614002100000|2021-02-22 13:55:00|3741.5|3741|3743|3742.5|3745|3744.5|3740.5|3740|28334
1614002400000|2021-02-22 14:00:00|3743.5|3743|3743.5|3743|3747.5|3746.5|3740|3739.5|35097
1614002700000|2021-02-22 14:05:00|3743|3742.5|3744.5|3744|3745.5|3745|3742|3741|20682
1614003000000|2021-02-22 14:10:00|3744|3743.5|3743.5|3743|3747|3746.5|3742|3741.5|19086
1614003300000|2021-02-22 14:15:00|3743|3742.5|3735|3734|3744.5|3744|3734.5|3734|32232
1614003600000|2021-02-22 14:20:00|3734.5|3733.5|3733.5|3733|3736|3735.5|3733|3732.5|19787
1614003900000|2021-02-22 14:25:00|3734|3733.5|3743.5|3742.5|3743.5|3743|3733|3732|51854
1614004200000|2021-02-22 14:30:00|3743|3743|3754.5|3754|3757|3756.5|3741|3740.5|97485
1614004500000|2021-02-22 14:35:00|3754|3753.5|3775|3774.5|3775|3774.5|3753.5|3753|90402
1614004800000|2021-02-22 14:40:00|3774.5|3774|3779.5|3778.5|3784|3783|3769.5|3768.5|172762
1614005100000|2021-02-22 14:45:00|3780|3779|3787|3786.5|3788.5|3788|3779|3778|173045
1614005400000|2021-02-22 14:50:00|3787.5|3787|3786.5|3785|3788|3787.5|3775|3774|139425
1614005700000|2021-02-22 14:55:00|3787|3785.5|3786.5|3785.5|3787|3786.5|3782|3781.5|54664
1614006000000|2021-02-22 15:00:00|3786|3785|3791.5|3791|3792|3791|3783.5|3782.5|141629
1614006300000|2021-02-22 15:05:00|3792|3791.5|3796.5|3796|3799|3798.5|3791.5|3791|190038
1614006600000|2021-02-22 15:10:00|3796|3795.5|3794|3793.5|3799|3798.5|3791.5|3791|99686
1614006900000|2021-02-22 15:15:00|3793.5|3793|3786|3785.5|3794|3793|3785|3784.5|146474
1614007200000|2021-02-22 15:20:00|3785.5|3785|3783|3782.5|3788|3787|3781.5|3781|110507
1614007500000|2021-02-22 15:25:00|3783.5|3782|3788|3787.5|3791|3790|3783|3782|94228
1614007800000|2021-02-22 15:30:00|3787.5|3787|3788.5|3787.5|3791.5|3791|3784|3783|141217
1614008100000|2021-02-22 15:35:00|3789|3788|3788.5|3788|3793|3792.5|3787|3786.5|124199
1614008400000|2021-02-22 15:40:00|3788|3787.5|3791.5|3791|3791.5|3791|3784.5|3783.5|80121
1614008700000|2021-02-22 15:45:00|3791|3790.5|3792|3791.5|3792|3791.5|3789|3788.5|73548
1614009000000|2021-02-22 15:50:00|3791.5|3791|3791|3790.5|3794|3793.5|3791|3790.5|83786
1614009300000|2021-02-22 15:55:00|3790.5|3790|3790|3789.5|3794.5|3794|3789|3788.5|90270
1614009600000|2021-02-22 16:00:00|3789.5|3789|3786|3785.5|3792.5|3792|3786|3785|84111
1614009900000|2021-02-22 16:05:00|3786.5|3786|3780.5|3780|3790.5|3790|3779|3778|148826
1614010200000|2021-02-22 16:10:00|3781|3780.5|3778.5|3778|3783|3782.5|3775|3774|134237
1614010500000|2021-02-22 16:15:00|3779|3778.5|3778.5|3778|3782|3781.5|3774.5|3774|106473
1614010800000|2021-02-22 16:20:00|3779|3778.5|3771.5|3771|3780|3779.5|3771|3770|106073
1614011100000|2021-02-22 16:25:00|3771|3770.5|3759.5|3758.5|3772|3771.5|3749|3748.5|182617
1614067200000|2021-02-23 08:00:00|3802|3795.5|3810|3808.5|3829|3828|3790|3787.5|604167
1614067500000|2021-02-23 08:05:00|3810.5|3809|3826|3824|3826|3825|3804.5|3802|177284
1614067800000|2021-02-23 08:10:00|3825.5|3824.5|3857.5|3857|3857.5|3857|3825.5|3824.5|325348
1614068100000|2021-02-23 08:15:00|3858|3857.5|3852|3851|3880|3879.5|3852|3850|360342
1614068400000|2021-02-23 08:20:00|3851.5|3850.5|3842.5|3841|3859.5|3859|3836.5|3835.5|103133
1614068700000|2021-02-23 08:25:00|3842|3840.5|3846.5|3845.5|3847|3846|3828.5|3827.5|157389
1614069000000|2021-02-23 08:30:00|3846|3845|3845|3844|3852|3851|3840|3839.5|95156
1614069300000|2021-02-23 08:35:00|3844.5|3843.5|3849|3848.5|3849.5|3849|3839|3838.5|166188
1614069600000|2021-02-23 08:40:00|3849.5|3849|3853.5|3853|3857|3856.5|3843.5|3842.5|204921
1614069900000|2021-02-23 08:45:00|3853|3852.5|3856|3855.5|3860|3859|3846|3845|79005
1614070200000|2021-02-23 08:50:00|3856.5|3855|3854.5|3854|3858.5|3857.5|3846.5|3845.5|136928
1614070500000|2021-02-23 08:55:00|3855|3854.5|3855|3854.5|3856|3855.5|3849|3848|145850
1614070800000|2021-02-23 09:00:00|3854.5|3854|3839.5|3839|3855|3854.5|3839.5|3838.5|109825
1614071100000|2021-02-23 09:05:00|3839|3838.5|3821|3820|3846|3845|3821|3820|93672
1614071400000|2021-02-23 09:10:00|3820.5|3820.5|3807.5|3806|3824.5|3824|3803.5|3803|122756
1614071700000|2021-02-23 09:15:00|3807|3806.5|3833|3832|3837|3836.5|3807|3806.5|114072
1614072000000|2021-02-23 09:20:00|3832.5|3832.5|3829.5|3829|3837|3836.5|3826.5|3826|59554
1614072300000|2021-02-23 09:25:00|3829|3828.5|3821.5|3820.5|3834|3833.5|3820.5|3819.5|50371
1614072600000|2021-02-23 09:30:00|3821|3821|3817|3816.5|3826|3825.5|3813.5|3813|81634
1614072900000|2021-02-23 09:35:00|3817.5|3817|3822.5|3822|3826|3825.5|3816.5|3816|92081
1614073200000|2021-02-23 09:40:00|3822|3821.5|3828.5|3828|3831.5|3830.5|3815|3814|52502
1614073500000|2021-02-23 09:45:00|3828|3827.5|3817.5|3817|3830|3829.5|3816|3814.5|45624
1614073800000|2021-02-23 09:50:00|3818|3817.5|3808|3807.5|3824|3823.5|3807|3806.5|41981
1614074100000|2021-02-23 09:55:00|3807.5|3807|3814|3813.5|3814.5|3814|3801|3800|54514
1614074400000|2021-02-23 10:00:00|3813.5|3813|3813|3812|3821.5|3821|3809|3808.5|49962
1614074700000|2021-02-23 10:05:00|3812.5|3811.5|3804|3803|3812.5|3811.5|3799|3798|60285
1614075000000|2021-02-23 10:10:00|3803.5|3803.5|3804.5|3803.5|3810.5|3809.5|3797.5|3796.5|54435
1614075300000|2021-02-23 10:15:00|3804|3803|3819|3818|3819.5|3818.5|3800|3799.5|65577
1614075600000|2021-02-23 10:20:00|3818.5|3817.5|3808.5|3808|3820|3819|3804.5|3804|71903
1614075900000|2021-02-23 10:25:00|3809|3808.5|3810|3809.5|3812|3811.5|3804.5|3803|92657
1614076200000|2021-02-23 10:30:00|3809.5|3809|3816.5|3815.5|3819|3818.5|3803.5|3802.5|87568
1614076500000|2021-02-23 10:35:00|3816|3816|3812|3811.5|3817.5|3817|3807.5|3807|77894
1614076800000|2021-02-23 10:40:00|3811.5|3811|3812|3811.5|3813|3812|3808.5|3807.5|55281
1614077100000|2021-02-23 10:45:00|3812.5|3811|3830.5|3830|3831|3830|3810|3809.5|74680
1614077400000|2021-02-23 10:50:00|3831|3830.5|3849|3848|3849|3848|3830|3829.5|92179
1614077700000|2021-02-23 10:55:00|3849.5|3848.5|3846|3844.5|3851.5|3850.5|3839|3838|82333
1614078000000|2021-02-23 11:00:00|3845.5|3845|3829.5|3828.5|3845.5|3845|3827|3826.5|40422
1614078300000|2021-02-23 11:05:00|3829|3828|3821|3820.5|3832.5|3831|3820.5|3820|63815
1614078600000|2021-02-23 11:10:00|3821.5|3821|3829|3828.5|3834|3833|3815.5|3815|58864
1614078900000|2021-02-23 11:15:00|3829.5|3829|3818|3817|3832|3831|3817.5|3817|113695
1614079200000|2021-02-23 11:20:00|3817.5|3816.5|3815|3814.5|3818.5|3817.5|3813|3812.5|45664
1614079500000|2021-02-23 11:25:00|3815.5|3815|3819|3818.5|3821|3820|3811.5|3811|55053
1614079800000|2021-02-23 11:30:00|3818.5|3818|3815|3814|3819.5|3819|3814|3813|41680
1614080100000|2021-02-23 11:35:00|3815.5|3814.5|3823.5|3822.5|3826.5|3825.5|3814|3813.5|52512
1614080400000|2021-02-23 11:40:00|3823|3823|3832.5|3831.5|3834|3833.5|3823|3822.5|61877
1614080700000|2021-02-23 11:45:00|3833|3832|3827.5|3826.5|3835|3834|3824.5|3823.5|59765
1614081000000|2021-02-23 11:50:00|3828|3827|3824.5|3824|3829.5|3828.5|3824|3823.5|42927
1614081300000|2021-02-23 11:55:00|3825|3824.5|3832|3831.5|3837|3836|3825|3824.5|39274
1614081600000|2021-02-23 12:00:00|3832.5|3832|3839.5|3839|3840|3839.5|3829.5|3829|35172
1614081900000|2021-02-23 12:05:00|3839|3838.5|3835|3834|3839.5|3839|3828|3827.5|28536
1614082200000|2021-02-23 12:10:00|3835.5|3834.5|3837.5|3837|3838|3837.5|3830.5|3830|23762
1614082500000|2021-02-23 12:15:00|3837|3836.5|3837.5|3837|3838.5|3838|3835|3834|23575
1614082800000|2021-02-23 12:20:00|3837|3836.5|3833.5|3833|3841|3840.5|3833.5|3832.5|28598
1614083100000|2021-02-23 12:25:00|3833|3832.5|3833|3832.5|3835|3834.5|3831.5|3831|19927
1614083400000|2021-02-23 12:30:00|3833.5|3833|3834|3833|3837|3836.5|3833|3832|27304
1614083700000|2021-02-23 12:35:00|3834.5|3833.5|3823|3822.5|3835|3834.5|3821.5|3821|28215
1614084000000|2021-02-23 12:40:00|3823.5|3823|3825.5|3825|3826.5|3826|3820.5|3820|23909
1614084300000|2021-02-23 12:45:00|3825|3824.5|3824|3823.5|3826|3825.5|3822|3821.5|16522
1614084600000|2021-02-23 12:50:00|3823.5|3823|3824.5|3823.5|3826|3825.5|3820.5|3820|43722
1614084900000|2021-02-23 12:55:00|3824|3824|3827|3826|3829|3828.5|3823.5|3823|21448
1614085200000|2021-02-23 13:00:00|3826.5|3825.5|3820.5|3820|3828|3827.5|3820|3819.5|19350
1614085500000|2021-02-23 13:05:00|3821|3820.5|3812.5|3812|3821|3820.5|3812.5|3812|21598
1614085800000|2021-02-23 13:10:00|3812|3811.5|3812.5|3811.5|3817.5|3817|3811|3810.5|17729
1614086100000|2021-02-23 13:15:00|3813|3812|3812.5|3811.5|3814.5|3814|3811|3810|19565
1614086400000|2021-02-23 13:20:00|3812|3812|3819|3818|3819.5|3818.5|3808.5|3808|22179
1614086700000|2021-02-23 13:25:00|3818.5|3818.5|3818|3817.5|3821.5|3821|3817.5|3817|24171
1614087000000|2021-02-23 13:30:00|3818.5|3817|3820.5|3820|3822.5|3822|3816.5|3816|35249
1614087300000|2021-02-23 13:35:00|3821|3820.5|3823.5|3822.5|3825|3824|3819|3818.5|30455
1614087600000|2021-02-23 13:40:00|3823|3823|3818|3817.5|3824|3823.5|3815.5|3815|27719
1614087900000|2021-02-23 13:45:00|3817.5|3817|3825|3824|3827.5|3827|3817.5|3817|38149
1614088200000|2021-02-23 13:50:00|3824.5|3823.5|3828|3827|3828|3827.5|3819.5|3818.5|44784
1614088500000|2021-02-23 13:55:00|3827.5|3826.5|3831|3830|3833|3832.5|3825.5|3825|32946
1614088800000|2021-02-23 14:00:00|3830.5|3830.5|3830.5|3830|3835.5|3835|3829.5|3828.5|66826
1614089100000|2021-02-23 14:05:00|3830|3829.5|3826.5|3825.5|3833|3832.5|3823.5|3823|31075
1614089400000|2021-02-23 14:10:00|3826|3825|3833|3832|3833.5|3833|3826|3825|42217
1614089700000|2021-02-23 14:15:00|3832.5|3832.5|3840|3839.5|3841|3840.5|3831|3830.5|29753
1614090000000|2021-02-23 14:20:00|3839.5|3839|3841.5|3841|3841.5|3841|3835.5|3835|64441
1614090300000|2021-02-23 14:25:00|3841|3840.5|3842|3841.5|3845|3844.5|3839.5|3839|38318
1614090600000|2021-02-23 14:30:00|3841.5|3841|3811.5|3810|3842.5|3842|3810.5|3810|300742
1614090900000|2021-02-23 14:35:00|3811|3809.5|3807.5|3806.5|3812.5|3811.5|3793|3792|101545
1614091200000|2021-02-23 14:40:00|3807|3806|3797.5|3796.5|3812|3811|3794.5|3793.5|123131
1614091500000|2021-02-23 14:45:00|3797|3796|3776|3775|3804|3803|3776|3775|183321
1614091800000|2021-02-23 14:50:00|3775.5|3774.5|3808.5|3807|3809|3808|3771|3770|156057
1614092100000|2021-02-23 14:55:00|3808|3806.5|3817.5|3816.5|3828.5|3827.5|3807.5|3806.5|66596
1614092400000|2021-02-23 15:00:00|3817|3816|3843.5|3843|3846|3845|3810.5|3809.5|135125
1614092700000|2021-02-23 15:05:00|3844|3842.5|3845.5|3845|3849.5|3849|3829.5|3829|106914
1614093000000|2021-02-23 15:10:00|3845|3844.5|3850|3849|3854|3853.5|3836|3835.5|91106
1614093300000|2021-02-23 15:15:00|3849.5|3848.5|3850|3849|3854|3853.5|3843.5|3842.5|61065
1614093600000|2021-02-23 15:20:00|3850.5|3849.5|3855.5|3855|3856.5|3856|3848.5|3847.5|124901
1614093900000|2021-02-23 15:25:00|3856|3855.5|3848|3847|3856.5|3856|3842|3841|83889
1614094200000|2021-02-23 15:30:00|3847.5|3846.5|3828|3827.5|3848.5|3848|3816.5|3815.5|150378
1614094500000|2021-02-23 15:35:00|3827.5|3827|3822.5|3822|3829|3828|3815|3814.5|105536
1614094800000|2021-02-23 15:40:00|3823|3821.5|3827|3825.5|3829.5|3829|3820|3819|84832
1614095100000|2021-02-23 15:45:00|3826.5|3826|3830.5|3830|3833.5|3833|3826|3825.5|78718
1614095400000|2021-02-23 15:50:00|3830|3829.5|3820.5|3820|3831.5|3831|3817|3816.5|89959
1614095700000|2021-02-23 15:55:00|3820|3819.5|3821|3820.5|3827|3826.5|3817|3816.5|126831
1614096000000|2021-02-23 16:00:00|3820.5|3820|3827.5|3827|3827.5|3827|3817|3816.5|75123
1614096300000|2021-02-23 16:05:00|3827|3826.5|3824|3823|3828.5|3828|3815.5|3814.5|64277
1614096600000|2021-02-23 16:10:00|3823.5|3823.5|3817.5|3817|3824|3823.5|3814.5|3813.5|80884
1614096900000|2021-02-23 16:15:00|3818|3817.5|3819|3818.5|3825|3824.5|3815.5|3814.5|103555
1614097200000|2021-02-23 16:20:00|3819.5|3819|3824|3823.5|3825|3824|3814.5|3813.5|87482
1614097500000|2021-02-23 16:25:00|3824.5|3824|3827|3826|3828|3827.5|3819|3818.5|88892
1614153600000|2021-02-24 08:00:00|3855.5|3855|3834.5|3832.5|3857|3855|3831.5|3831|183394
1614153900000|2021-02-24 08:05:00|3835|3833|3832.5|3831.5|3843|3840.5|3822|3820|89607
1614154200000|2021-02-24 08:10:00|3833|3831|3825|3823.5|3836.5|3835|3818.5|3817.5|84340
1614154500000|2021-02-24 08:15:00|3824.5|3824|3832.5|3831.5|3834|3832.5|3815.5|3815|79035
1614154800000|2021-02-24 08:20:00|3833|3832|3845|3843.5|3847|3846|3830.5|3829.5|75243
1614155100000|2021-02-24 08:25:00|3845.5|3843|3840|3839|3845.5|3844.5|3837|3836|37349
1614155400000|2021-02-24 08:30:00|3839.5|3839.5|3841|3840|3847|3846.5|3838|3837|33036
1614155700000|2021-02-24 08:35:00|3841.5|3840.5|3834.5|3833.5|3843|3842.5|3832.5|3831.5|78969
1614156000000|2021-02-24 08:40:00|3834|3833|3826.5|3825.5|3834.5|3834|3824|3823.5|23464
1614156300000|2021-02-24 08:45:00|3826|3826|3824.5|3823.5|3827|3826|3819.5|3819|22923
1614156600000|2021-02-24 08:50:00|3825|3824|3837.5|3836|3839.5|3838.5|3822.5|3821.5|55594
1614156900000|2021-02-24 08:55:00|3837|3836.5|3841.5|3841|3843.5|3842.5|3834.5|3833.5|45861
1614157200000|2021-02-24 09:00:00|3842|3841.5|3836|3835.5|3842.5|3842|3835|3834|27343
1614157500000|2021-02-24 09:05:00|3835.5|3835|3823|3822.5|3837|3836|3820.5|3820|23673
1614157800000|2021-02-24 09:10:00|3823.5|3823|3827|3826.5|3827.5|3827|3816.5|3815.5|31921
1614158100000|2021-02-24 09:15:00|3827.5|3827|3840|3839.5|3844.5|3844|3827.5|3827|42133
1614158400000|2021-02-24 09:20:00|3839.5|3839|3846|3845|3847.5|3847|3835.5|3835|49600
1614158700000|2021-02-24 09:25:00|3845|3844.5|3848|3847|3850|3849.5|3844|3843|22729
1614159000000|2021-02-24 09:30:00|3847.5|3847.5|3843|3842.5|3849.5|3848.5|3841|3840|24023
1614159300000|2021-02-24 09:35:00|3843.5|3843|3848|3847.5|3849|3848.5|3841.5|3841|23060
1614159600000|2021-02-24 09:40:00|3847.5|3847|3848|3847.5|3850|3849.5|3847|3846|17187
1614159900000|2021-02-24 09:45:00|3848.5|3848|3847|3846.5|3849.5|3849|3844|3843|15602
1614160200000|2021-02-24 09:50:00|3846.5|3846|3847|3846|3849|3848.5|3845.5|3845|13525
1614160500000|2021-02-24 09:55:00|3846.5|3846.5|3841.5|3840.5|3848.5|3848|3841|3840.5|23395
1614160800000|2021-02-24 10:00:00|3841|3841|3842|3841.5|3843.5|3843|3839|3838.5|20211
1614161100000|2021-02-24 10:05:00|3841.5|3841|3836.5|3836|3843|3842|3835|3834|23982
1614161400000|2021-02-24 10:10:00|3836|3835.5|3841|3840.5|3843.5|3843|3836|3835.5|26569
1614161700000|2021-02-24 10:15:00|3841.5|3841|3840|3839|3847|3846.5|3839.5|3839|28998
1614162000000|2021-02-24 10:20:00|3839.5|3839.5|3836|3835.5|3841|3840.5|3832.5|3832|42869
1614162300000|2021-02-24 10:25:00|3835.5|3835|3840|3839.5|3842.5|3842|3835|3834.5|28383
1614162600000|2021-02-24 10:30:00|3839.5|3839|3844|3843.5|3845|3844.5|3839|3838|22246
1614162900000|2021-02-24 10:35:00|3844.5|3844|3839.5|3839|3845|3844.5|3836|3835|18185
1614163200000|2021-02-24 10:40:00|3839|3838.5|3832|3831|3839|3838.5|3830|3829.5|22660
1614163500000|2021-02-24 10:45:00|3831.5|3830.5|3830|3829|3837|3836.5|3825.5|3825|39951
1614163800000|2021-02-24 10:50:00|3830.5|3829.5|3832.5|3832|3833.5|3833|3826.5|3825.5|33576
1614164100000|2021-02-24 10:55:00|3833|3832.5|3834.5|3834|3837.5|3837|3832.5|3832|38855
1614164400000|2021-02-24 11:00:00|3834|3833.5|3837|3836|3838.5|3838|3832.5|3832|21944
1614164700000|2021-02-24 11:05:00|3836.5|3836.5|3841|3840.5|3843|3842.5|3836.5|3836|53928
1614165000000|2021-02-24 11:10:00|3841.5|3841|3843.5|3843|3844|3843|3840|3839|30581
1614165300000|2021-02-24 11:15:00|3844|3843.5|3839.5|3839|3844|3843.5|3838|3837.5|17575
1614165600000|2021-02-24 11:20:00|3839|3838.5|3841.5|3841|3841.5|3841|3838.5|3838|29703
1614165900000|2021-02-24 11:25:00|3841|3840.5|3839|3838.5|3841|3840.5|3837|3836|22353
1614166200000|2021-02-24 11:30:00|3839.5|3838|3835|3834.5|3839.5|3838.5|3834|3833.5|16744
1614166500000|2021-02-24 11:35:00|3834.5|3834|3829.5|3828.5|3835|3834.5|3826|3825.5|29773
1614166800000|2021-02-24 11:40:00|3829|3829|3830|3829.5|3831|3830.5|3826|3825.5|19130
1614167100000|2021-02-24 11:45:00|3829.5|3829|3833.5|3832.5|3834|3833.5|3828.5|3828|18415
1614167400000|2021-02-24 11:50:00|3834|3833|3835|3834.5|3837.5|3837|3834|3832.5|13688
1614167700000|2021-02-24 11:55:00|3835.5|3835|3837.5|3836.5|3838.5|3838|3835|3834.5|12399
1614168000000|2021-02-24 12:00:00|3837|3837|3840|3839.5|3841|3840.5|3837|3836.5|13383
1614168300000|2021-02-24 12:05:00|3839.5|3839|3841|3840.5|3843|3842.5|3839.5|3839|26755
1614168600000|2021-02-24 12:10:00|3841.5|3841|3842|3841.5|3844|3843.5|3841|3840|22741
1614168900000|2021-02-24 12:15:00|3841.5|3841|3845|3844.5|3845|3844.5|3841.5|3841|25859
1614169200000|2021-02-24 12:20:00|3845.5|3845|3849.5|3848.5|3849.5|3849|3844.5|3844|32783
1614169500000|2021-02-24 12:25:00|3849|3849|3848|3847.5|3850|3849.5|3846.5|3846|27109
1614169800000|2021-02-24 12:30:00|3847.5|3847|3841|3840.5|3848.5|3848|3840.5|3840|30630
1614170100000|2021-02-24 12:35:00|3841.5|3841|3835.5|3835|3841.5|3841|3835|3834.5|15544
1614170400000|2021-02-24 12:40:00|3836|3835.5|3838.5|3837.5|3838.5|3837.5|3834|3833.5|22306
1614170700000|2021-02-24 12:45:00|3838|3837|3844|3843.5|3845|3844.5|3837.5|3837|52347
1614171000000|2021-02-24 12:50:00|3843.5|3843|3844.5|3843.5|3844.5|3844|3841.5|3841|22459
1614171300000|2021-02-24 12:55:00|3844|3844|3839|3838.5|3844.5|3844|3837|3836|44912
1614171600000|2021-02-24 13:00:00|3839.5|3838|3838|3837.5|3840|3839.5|3836|3835.5|38352
1614171900000|2021-02-24 13:05:00|3838.5|3838|3830.5|3830|3839.5|3839|3830.5|3830|22452
1614172200000|2021-02-24 13:10:00|3830|3829.5|3832|3831.5|3833.5|3833|3829.5|3829|22880
1614172500000|2021-02-24 13:15:00|3832.5|3832|3830|3829.5|3832.5|3832|3828.5|3828|23882
1614172800000|2021-02-24 13:20:00|3829.5|3829|3821.5|3820.5|3829.5|3829|3820.5|3820|38005
1614173100000|2021-02-24 13:25:00|3821|3820|3821|3820|3826|3825.5|3820.5|3820|14134
1614173400000|2021-02-24 13:30:00|3820.5|3820.5|3821.5|3821|3823.5|3823|3819|3818.5|32687
1614173700000|2021-02-24 13:35:00|3821|3820.5|3820.5|3819.5|3825|3824|3819.5|3819|15218
1614174000000|2021-02-24 13:40:00|3820|3819|3823|3822.5|3824.5|3824|3819.5|3819|28926
1614174300000|2021-02-24 13:45:00|3822.5|3822|3813|3812.5|3823|3822.5|3812.5|3812|44575
1614174600000|2021-02-24 13:50:00|3812.5|3812|3814|3813.5|3819.5|3819|3811|3810.5|69169
1614174900000|2021-02-24 13:55:00|3814.5|3813|3814.5|3814|3815.5|3815|3806.5|3806|56454
1614175200000|2021-02-24 14:00:00|3815|3813.5|3827.5|3827|3828.5|3828|3813.5|3813|44865
1614175500000|2021-02-24 14:05:00|3827|3826.5|3838.5|3838|3839.5|3839|3827|3826.5|39672
1614175800000|2021-02-24 14:10:00|3838|3837.5|3845|3844|3845|3844.5|3837.5|3837|46646
1614176100000|2021-02-24 14:15:00|3844.5|3844.5|3842.5|3842|3845|3844.5|3840|3839.5|29235
1614176400000|2021-02-24 14:20:00|3842|3841.5|3849.5|3848.5|3849.5|3849|3842|3841|72188
1614176700000|2021-02-24 14:25:00|3849|3848|3846.5|3845.5|3851|3850.5|3846|3845.5|98976
1614177000000|2021-02-24 14:30:00|3846|3846|3850.5|3849.5|3854.5|3850.5|3844.5|3844|87231
1614177300000|2021-02-24 14:35:00|3850|3850|3850|3849|3854.5|3854|3839|3838|63828
1614177600000|2021-02-24 14:40:00|3849.5|3849.5|3855.5|3854.5|3858.5|3858|3845.5|3844.5|63615
1614177900000|2021-02-24 14:45:00|3855|3854|3867.5|3867|3869|3868|3854|3853|128570
1614178200000|2021-02-24 14:50:00|3868|3867.5|3861.5|3860.5|3869.5|3869|3854.5|3854|88178
1614178500000|2021-02-24 14:55:00|3861|3861|3866.5|3865.5|3872.5|3872|3861|3860.5|94686
1614178800000|2021-02-24 15:00:00|3867|3866|3873.5|3873|3874.5|3874|3864.5|3863.5|54392
1614179100000|2021-02-24 15:05:00|3874|3873.5|3869.5|3869|3878|3877.5|3861.5|3860.5|92136
1614179400000|2021-02-24 15:10:00|3869|3868.5|3878|3877.5|3879|3878.5|3868.5|3867.5|82080
1614179700000|2021-02-24 15:15:00|3878.5|3878|3879.5|3879|3880|3879.5|3876.5|3876|73495
1614180000000|2021-02-24 15:20:00|3879|3878.5|3881|3880.5|3883|3882.5|3876.5|3875.5|97587
1614180300000|2021-02-24 15:25:00|3880.5|3880|3883.5|3883|3886|3885.5|3880.5|3880|81165
1614180600000|2021-02-24 15:30:00|3883|3882.5|3883|3882|3891|3890.5|3880.5|3880|163940
1614180900000|2021-02-24 15:35:00|3882.5|3882.5|3892|3891.5|3893.5|3893|3882.5|3882|63768
1614181200000|2021-02-24 15:40:00|3891.5|3891|3895|3894.5|3895|3894.5|3891|3890.5|128396
1614181500000|2021-02-24 15:45:00|3894.5|3894|3887|3886.5|3896|3895.5|3885|3884.5|108298
1614181800000|2021-02-24 15:50:00|3886.5|3886|3886.5|3885.5|3890|3889.5|3885|3884|86351
1614182100000|2021-02-24 15:55:00|3886|3886|3884.5|3884|3892.5|3892|3884|3883.5|120705
1614182400000|2021-02-24 16:00:00|3885|3884.5|3891.5|3891|3891.5|3891|3884.5|3884|89795
1614182700000|2021-02-24 16:05:00|3892|3891.5|3898.5|3898|3898.5|3898|3892|3891.5|94670
1614183000000|2021-02-24 16:10:00|3899|3898.5|3906|3905.5|3909.5|3909|3898.5|3898|265552
1614183300000|2021-02-24 16:15:00|3905.5|3905|3902.5|3902|3908.5|3908|3899.5|3899|107200
1614183600000|2021-02-24 16:20:00|3903|3902.5|3902|3901.5|3904.5|3904|3898.5|3898|111777
1614183900000|2021-02-24 16:25:00|3901.5|3901|3897|3895|3903.5|3903|3895|3894.5|156527
1614240000000|2021-02-25 08:00:00|3919.5|3916|3923.5|3922|3927|3926.5|3913|3911.5|212989
1614240300000|2021-02-25 08:05:00|3923|3921|3915|3913|3927|3926|3905|3902.5|123468
1614240600000|2021-02-25 08:10:00|3914.5|3914|3925|3924|3927|3925.5|3913.5|3912|113574
1614240900000|2021-02-25 08:15:00|3925.5|3924.5|3936|3935|3937|3936.5|3919.5|3918.5|202391
1614241200000|2021-02-25 08:20:00|3935.5|3934.5|3931.5|3930|3938|3937.5|3921|3920|102844
1614241500000|2021-02-25 08:25:00|3931|3929.5|3939.5|3938.5|3940|3939.5|3930|3929|55460
1614241800000|2021-02-25 08:30:00|3939|3939|3936|3935|3944|3943|3932.5|3932|92015
1614242100000|2021-02-25 08:35:00|3936.5|3935.5|3948.5|3947|3949|3948.5|3934.5|3933.5|122344
1614242400000|2021-02-25 08:40:00|3948|3947.5|3946|3945.5|3955|3954|3946|3945.5|147782
1614242700000|2021-02-25 08:45:00|3945.5|3945|3941|3940|3953|3952.5|3941|3940|66112
1614243000000|2021-02-25 08:50:00|3941.5|3940.5|3945.5|3945|3949|3948.5|3940.5|3940|99934
1614243300000|2021-02-25 08:55:00|3945|3944.5|3949.5|3949|3950.5|3949.5|3944.5|3944|91252
1614243600000|2021-02-25 09:00:00|3949|3948.5|3957|3956|3959|3958.5|3945.5|3945|139021
1614243900000|2021-02-25 09:05:00|3956.5|3956.5|3957|3956|3962|3961.5|3952.5|3951.5|121393
1614244200000|2021-02-25 09:10:00|3956.5|3956.5|3958.5|3958|3960.5|3959.5|3952.5|3951.5|51808
1614244500000|2021-02-25 09:15:00|3958|3957.5|3954.5|3953.5|3964|3963.5|3953.5|3953|79564
1614244800000|2021-02-25 09:20:00|3955|3954|3948.5|3948|3959|3958.5|3941.5|3941|63822
1614245100000|2021-02-25 09:25:00|3949|3948.5|3947|3946.5|3950|3949|3936|3935|72926
1614245400000|2021-02-25 09:30:00|3946.5|3946|3945|3944|3952.5|3951.5|3941.5|3941|86681
1614245700000|2021-02-25 09:35:00|3945.5|3944.5|3941.5|3941|3948|3947.5|3936.5|3936|58497
1614246000000|2021-02-25 09:40:00|3942|3941.5|3945.5|3945|3946|3945.5|3941|3940.5|47638
1614246300000|2021-02-25 09:45:00|3945|3944.5|3944.5|3943.5|3945.5|3945|3942|3941.5|29465
1614246600000|2021-02-25 09:50:00|3945|3944|3952.5|3952|3953.5|3953|3945|3944|113342
1614246900000|2021-02-25 09:55:00|3952|3951.5|3958|3957.5|3961.5|3961|3950.5|3950|64333
1614247200000|2021-02-25 10:00:00|3958.5|3958.5|3956|3955|3963|3962.5|3955.5|3955|70203
1614247500000|2021-02-25 10:05:00|3955.5|3954.5|3954|3953.5|3960|3959.5|3952|3951.5|85130
1614247800000|2021-02-25 10:10:00|3954.5|3954|3956.5|3956|3957.5|3957|3954|3953|57102
1614248100000|2021-02-25 10:15:00|3956|3955.5|3971.5|3971|3972|3971.5|3956|3955.5|128375
1614248400000|2021-02-25 10:20:00|3972|3971.5|3979.5|3979|3984|3983.5|3971.5|3971|183019
1614248700000|2021-02-25 10:25:00|3980|3979.5|3980|3979|3983.5|3983|3977|3976|88074
1614249000000|2021-02-25 10:30:00|3979.5|3979.5|3986|3985.5|3986|3985.5|3979|3978.5|39247
1614249300000|2021-02-25 10:35:00|3985.5|3985|3991|3990.5|3994|3993|3984.5|3983.5|90141
1614249600000|2021-02-25 10:40:00|3990.5|3990|3993|3992.5|3994|3993|3988.5|3988|58233
1614249900000|2021-02-25 10:45:00|3992.5|3992|3992.5|3992|3993|3992.5|3987.5|3987|65818
1614250200000|2021-02-25 10:50:00|3993|3992.5|3989.5|3989|3993.5|3992.5|3986.5|3986|54571
1614250500000|2021-02-25 10:55:00|3990|3989.5|3985|3984.5|3991.5|3990.5|3983.5|3983|89193
1614250800000|2021-02-25 11:00:00|3985.5|3985|3981|3980|3989|3988|3980|3979.5|47906
1614251100000|2021-02-25 11:05:00|3980.5|3980.5|3968|3967.5|3981|3980.5|3966.5|3966|88329
1614251400000|2021-02-25 11:10:00|3968.5|3968|3969.5|3968.5|3972.5|3972|3968|3967.5|31656
1614251700000|2021-02-25 11:15:00|3969|3968|3969.5|3969|3970.5|3969.5|3965.5|3964.5|101536
1614252000000|2021-02-25 11:20:00|3970|3969.5|3969|3968.5|3971|3970.5|3963.5|3962.5|103347
1614252300000|2021-02-25 11:25:00|3968.5|3968|3964|3963.5|3971|3970|3961|3960.5|45669
1614252600000|2021-02-25 11:30:00|3963.5|3963|3959.5|3959|3966|3965.5|3959|3958.5|37639
1614252900000|2021-02-25 11:35:00|3959|3958.5|3947|3946.5|3959.5|3959|3945|3944|46595
1614253200000|2021-02-25 11:40:00|3947.5|3947|3951|3950.5|3951.5|3951|3944|3943.5|66239
1614253500000|2021-02-25 11:45:00|3950.5|3950|3947|3946.5|3951.5|3951|3945.5|3945|42122
1614253800000|2021-02-25 11:50:00|3947.5|3947|3950.5|3950|3956|3955.5|3947.5|3947|39387
1614254100000|2021-02-25 11:55:00|3951|3950.5|3948.5|3948|3952|3951.5|3947|3946.5|23170
1614254400000|2021-02-25 12:00:00|3949|3948.5|3950|3949.5|3953.5|3953|3947.5|3947|27904
1614254700000|2021-02-25 12:05:00|3950.5|3949|3948|3947.5|3950.5|3950|3944.5|3944|29897
1614255000000|2021-02-25 12:10:00|3947.5|3947|3946|3945.5|3949.5|3948.5|3941.5|3941|23190
1614255300000|2021-02-25 12:15:00|3945.5|3945|3949.5|3949|3955|3954.5|3944.5|3944|51256
1614255600000|2021-02-25 12:20:00|3949|3948.5|3951.5|3951|3955.5|3955|3948.5|3948|23607
1614255900000|2021-02-25 12:25:00|3951|3950.5|3950|3949.5|3955.5|3955|3948.5|3948|24220
1614256200000|2021-02-25 12:30:00|3950.5|3950|3954|3953.5|3955|3954|3950|3949.5|27797
1614256500000|2021-02-25 12:35:00|3953.5|3953|3951.5|3951|3954|3953.5|3950.5|3950|20632
1614256800000|2021-02-25 12:40:00|3951|3950.5|3944|3943.5|3951|3950.5|3943.5|3943|33878
1614257100000|2021-02-25 12:45:00|3943.5|3943|3946|3945|3947|3946.5|3940.5|3940|39120
1614257400000|2021-02-25 12:50:00|3945.5|3945.5|3944|3943|3947|3946|3941.5|3941|25109
1614257700000|2021-02-25 12:55:00|3944.5|3943.5|3948|3947.5|3949|3948.5|3944|3943|19081
1614258000000|2021-02-25 13:00:00|3947.5|3947|3948|3947.5|3949.5|3948.5|3945.5|3945|26804
1614258300000|2021-02-25 13:05:00|3947.5|3947|3944.5|3944|3949.5|3949|3944|3943.5|25707
1614258600000|2021-02-25 13:10:00|3944|3943.5|3936|3935.5|3944.5|3944|3936|3935.5|20217
1614258900000|2021-02-25 13:15:00|3935.5|3935|3936|3935.5|3937.5|3937|3932.5|3932|33916
1614259200000|2021-02-25 13:20:00|3935.5|3935|3936.5|3936|3940|3939.5|3935|3934.5|26356
1614259500000|2021-02-25 13:25:00|3936|3935.5|3939.5|3938.5|3939.5|3938.5|3934.5|3934|31362
1614259800000|2021-02-25 13:30:00|3939|3939|3944|3943.5|3944.5|3944|3938|3937.5|60645
1614260100000|2021-02-25 13:35:00|3944.5|3944|3951.5|3950.5|3953.5|3953|3944.5|3944|103137
1614260400000|2021-02-25 13:40:00|3951|3950|3951|3950.5|3952|3951|3948|3947.5|69147
1614260700000|2021-02-25 13:45:00|3951.5|3951|3957|3956.5|3958|3957.5|3951|3950.5|81065
1614261000000|2021-02-25 13:50:00|3956.5|3956|3959.5|3959|3963.5|3962.5|3956|3955.5|49192
1614261300000|2021-02-25 13:55:00|3960|3959.5|3958.5|3958|3961|3960.5|3957.5|3957|29999
1614261600000|2021-02-25 14:00:00|3958|3957.5|3956|3955.5|3959.5|3959|3951|3950|44032
1614261900000|2021-02-25 14:05:00|3956.5|3956|3954|3953.5|3956.5|3956|3951|3950.5|53517
1614262200000|2021-02-25 14:10:00|3953.5|3953|3957|3956.5|3958|3957|3953.5|3953|25311
1614262500000|2021-02-25 14:15:00|3957.5|3957|3963.5|3963|3965|3964.5|3957.5|3957|49589
1614262800000|2021-02-25 14:20:00|3964|3963.5|3960|3959.5|3964.5|3964|3957|3956.5|40251
1614263100000|2021-02-25 14:25:00|3960.5|3960|3963|3962.5|3966.5|3966|3960|3959.5|48623
1614263400000|2021-02-25 14:30:00|3963.5|3963|3965.5|3965|3968|3967.5|3955.5|3955|103386
1614263700000|2021-02-25 14:35:00|3965|3964.5|3962.5|3961.5|3965.5|3965|3942|3941|139912
1614264000000|2021-02-25 14:40:00|3962|3961|3963|3962|3967|3966.5|3956.5|3956|103103
1614264300000|2021-02-25 14:45:00|3962.5|3962.5|3966.5|3966|3970|3969.5|3962.5|3962|108239
1614264600000|2021-02-25 14:50:00|3967|3966.5|3965|3964.5|3973.5|3973|3960.5|3960|111530
1614264900000|2021-02-25 14:55:00|3964.5|3964|3979.5|3979|3980|3979.5|3961.5|3960.5|78118
1614265200000|2021-02-25 15:00:00|3979|3978.5|3981.5|3980.5|3983.5|3983|3970|3969.5|68500
1614265500000|2021-02-25 15:05:00|3981|3980|3972.5|3972|3981|3980.5|3967|3966|63619
1614265800000|2021-02-25 15:10:00|3973|3972.5|3979|3978|3982|3981|3967.5|3967|68878
1614266100000|2021-02-25 15:15:00|3978.5|3978.5|3994|3993.5|3994.5|3994|3978.5|3978|136968
1614266400000|2021-02-25 15:20:00|3994.5|3994|3994|3993.5|3997.5|3997|3990.5|3990|118142
1614266700000|2021-02-25 15:25:00|3993.5|3993|3992|3991.5|3993.5|3993|3987|3986.5|69163
1614267000000|2021-02-25 15:30:00|3991.5|3991|3978.5|3977.5|3991.5|3991.5|3975|3974.5|50715
1614267300000|2021-02-25 15:35:00|3978|3978|3965|3964|3978|3978|3962|3961.5|124651
1614267600000|2021-02-25 15:40:00|3964.5|3963.5|3967.5|3966.5|3967.5|3966.5|3952|3951.5|185807
1614267900000|2021-02-25 15:45:00|3967|3967|3962|3961.5|3971|3970.5|3961.5|3961|150539
1614268200000|2021-02-25 15:50:00|3961.5|3961|3967.5|3967|3968|3967.5|3957|3956|146184
1614268500000|2021-02-25 15:55:00|3967|3966.5|3966.5|3966|3975.5|3975|3966|3965.5|96945
1614268800000|2021-02-25 16:00:00|3967|3966.5|3973|3972.5|3973.5|3972.5|3962.5|3962|85812
1614269100000|2021-02-25 16:05:00|3972.5|3972|3967|3966.5|3973.5|3973|3963.5|3962.5|82806
1614269400000|2021-02-25 16:10:00|3967.5|3967|3962.5|3962|3971|3970.5|3962|3961.5|92229
1614269700000|2021-02-25 16:15:00|3963|3962.5|3963.5|3962.5|3969|3968.5|3958.5|3958|121733
1614270000000|2021-02-25 16:20:00|3964|3963|3965|3964.5|3967|3966.5|3957|3956.5|104057
1614270300000|2021-02-25 16:25:00|3964.5|3964|3960|3959|3965.5|3964.5|3957.5|3957|103566
1614326400000|2021-02-26 08:00:00|3891.5|3878.5|3861.5|3859.5|3892|3887|3850.5|3849|300296
1614326700000|2021-02-26 08:05:00|3862|3859|3860|3857.5|3880|3878.5|3858.5|3857|141564
1614327000000|2021-02-26 08:10:00|3859.5|3858|3865.5|3864.5|3869|3868|3848.5|3847|116138
1614327300000|2021-02-26 08:15:00|3865.5|3863.5|3871|3869.5|3871|3869.5|3851.5|3849.5|18953
1614327600000|2021-02-26 08:20:00|3872|3870.5|3883|3881.5|3889.5|3888.5|3871.5|3870|14726
1614327900000|2021-02-26 08:25:00|3883.5|3881|3874.5|3873|3886.5|3885.5|3872.5|3871|11620
1614328200000|2021-02-26 08:30:00|3875.5|3874|3871.5|3870|3878|3876.5|3870|3869|10367
1614328500000|2021-02-26 08:35:00|3875|3874|3877|3876|3884|3883|3873.5|3873|72836
1614328800000|2021-02-26 08:40:00|3877.5|3876.5|3883|3882.5|3884|3883.5|3875.5|3875|64888
1614329100000|2021-02-26 08:45:00|3882.5|3882|3883.5|3883|3888|3887.5|3879|3878|46801
1614329400000|2021-02-26 08:50:00|3883|3882.5|3883|3882.5|3889.5|3889|3881.5|3881|50012
1614329700000|2021-02-26 08:55:00|3882.5|3882|3880.5|3880|3885.5|3885|3879|3878.5|48663
1614330000000|2021-02-26 09:00:00|3880|3879.5|3878|3877|3881|3880.5|3875|3874.5|40242
1614330300000|2021-02-26 09:05:00|3878.5|3877.5|3887.5|3887|3888|3887.5|3874.5|3874|70676
1614330600000|2021-02-26 09:10:00|3888|3887.5|3886|3885|3892.5|3892|3882.5|3882|74534
1614330900000|2021-02-26 09:15:00|3885.5|3885.5|3896|3895|3898|3897.5|3884.5|3884|41084
1614331200000|2021-02-26 09:20:00|3895.5|3895.5|3889.5|3888.5|3897|3896|3887.5|3887|51065
1614331500000|2021-02-26 09:25:00|3889|3889|3890|3889.5|3897|3896.5|3887.5|3886.5|45463
1614331800000|2021-02-26 09:30:00|3889.5|3889|3879.5|3878.5|3890|3889.5|3874|3873|173281
1614332100000|2021-02-26 09:35:00|3880|3879|3881|3880|3884.5|3883.5|3877.5|3877|47155
1614332400000|2021-02-26 09:40:00|3880.5|3880.5|3882.5|3882|3888|3887|3878.5|3878|60444
1614332700000|2021-02-26 09:45:00|3882|3881.5|3873|3872.5|3887|3886.5|3872.5|3872|51482
1614333000000|2021-02-26 09:50:00|3873.5|3873|3874.5|3873.5|3877.5|3877|3869.5|3869|57421
1614333300000|2021-02-26 09:55:00|3874|3874|3870|3869.5|3878.5|3878|3870|3869.5|53965
1614333600000|2021-02-26 10:00:00|3869.5|3869|3865.5|3865|3871|3870.5|3861.5|3861|68147
1614333900000|2021-02-26 10:05:00|3865|3864.5|3862.5|3862|3866.5|3866|3861|3860.5|59230
1614334200000|2021-02-26 10:10:00|3862|3861.5|3869.5|3868.5|3873|3872.5|3862|3861|40745
1614334500000|2021-02-26 10:15:00|3869|3869|3874.5|3874|3875|3874.5|3868.5|3868|17624
1614334800000|2021-02-26 10:20:00|3875|3874.5|3875|3874.5|3878.5|3877.5|3872.5|3872|18516
1614335100000|2021-02-26 10:25:00|3875.5|3875|3874|3873.5|3876|3875.5|3869.5|3869|37935
1614335400000|2021-02-26 10:30:00|3873.5|3873|3878|3877|3880.5|3880|3873.5|3873|29211
1614335700000|2021-02-26 10:35:00|3878.5|3877.5|3875|3874.5|3883.5|3883|3875|3874.5|49142
1614336000000|2021-02-26 10:40:00|3875.5|3875|3874.5|3874|3879.5|3879|3874|3873.5|31660
1614336300000|2021-02-26 10:45:00|3875|3874.5|3875.5|3875|3878|3877.5|3874|3873|19614
1614336600000|2021-02-26 10:50:00|3876|3875.5|3864.5|3863.5|3877|3876|3864|3863.5|26127
1614336900000|2021-02-26 10:55:00|3864|3863|3865.5|3865|3867.5|3867|3862.5|3862|27948
1614337200000|2021-02-26 11:00:00|3865|3864.5|3864|3863|3865.5|3865|3861.5|3861|30028
1614337500000|2021-02-26 11:05:00|3864.5|3863.5|3855|3854.5|3865.5|3865|3853.5|3853|33395
1614337800000|2021-02-26 11:10:00|3855.5|3854|3857|3856.5|3857.5|3857|3852|3851|19920
1614338100000|2021-02-26 11:15:00|3856.5|3856|3854.5|3853.5|3860.5|3860|3853|3852.5|14837
1614338400000|2021-02-26 11:20:00|3854|3853|3850.5|3850|3854.5|3854|3849.5|3849|38760
1614338700000|2021-02-26 11:25:00|3851|3850.5|3847.5|3846.5|3852|3851|3846|3845|28886
1614339000000|2021-02-26 11:30:00|3847|3846|3835.5|3834.5|3848|3847|3833|3832.5|48519
1614339300000|2021-02-26 11:35:00|3836|3835|3837|3836|3839.5|3838.5|3834.5|3833.5|29630
1614339600000|2021-02-26 11:40:00|3837.5|3836.5|3833.5|3832.5|3839|3838|3832|3831.5|31860
1614339900000|2021-02-26 11:45:00|3833|3833|3829.5|3829|3834.5|3834|3825|3824.5|51228
1614340200000|2021-02-26 11:50:00|3829|3828.5|3834.5|3833.5|3836.5|3835.5|3828|3827.5|39615
1614340500000|2021-02-26 11:55:00|3834|3833|3831.5|3830.5|3835|3834.5|3828|3827|26795
1614340800000|2021-02-26 12:00:00|3832|3831.5|3844|3843.5|3844|3843.5|3831|3830.5|26615
1614341100000|2021-02-26 12:05:00|3844.5|3844|3839.5|3839|3844.5|3844|3838.5|3838|38887
1614341400000|2021-02-26 12:10:00|3839|3838.5|3833|3832|3841|3840.5|3832|3831.5|20598
1614341700000|2021-02-26 12:15:00|3832.5|3832.5|3841.5|3841|3844|3843.5|3832.5|3832|26178
1614342000000|2021-02-26 12:20:00|3841|3840.5|3845.5|3844.5|3846|3845.5|3839|3838.5|17246
1614342300000|2021-02-26 12:25:00|3845|3845|3844.5|3844|3848|3847.5|3842|3841.5|13398
1614342600000|2021-02-26 12:30:00|3845|3843.5|3841|3840.5|3846.5|3846|3840.5|3839.5|10858
1614342900000|2021-02-26 12:35:00|3841.5|3841|3840.5|3840|3843|3842|3837|3836|21165
1614343200000|2021-02-26 12:40:00|3840|3839.5|3838.5|3837.5|3841|3840|3837|3836|40588
1614343500000|2021-02-26 12:45:00|3838|3837|3832.5|3832|3838.5|3838|3832|3831|61008
1614343800000|2021-02-26 12:50:00|3833|3831.5|3830.5|3830|3834.5|3834|3830.5|3830|40932
1614344100000|2021-02-26 12:55:00|3831|3830.5|3823.5|3822.5|3833|3832.5|3820|3819|59210
1614344400000|2021-02-26 13:00:00|3823|3822|3826|3825|3826|3825.5|3818.5|3818|32215
1614344700000|2021-02-26 13:05:00|3826.5|3825.5|3818|3817.5|3827.5|3826.5|3818|3817.5|56512
1614345000000|2021-02-26 13:10:00|3817.5|3817|3828.5|3827.5|3828.5|3827.5|3817|3816.5|49381
1614345300000|2021-02-26 13:15:00|3828|3828|3833.5|3833|3835|3834.5|3826|3825.5|42198
1614345600000|2021-02-26 13:20:00|3833|3832.5|3829|3828|3835|3834.5|3825.5|3825|33349
1614345900000|2021-02-26 13:25:00|3828.5|3828.5|3822.5|3821.5|3829|3828.5|3821.5|3821|22513
1614346200000|2021-02-26 13:30:00|3821.5|3822|3824|3823.5|3827|3826|3820.5|3820|32326
1614346500000|2021-02-26 13:35:00|3823.5|3823|3833|3832.5|3835|3834.5|3823|3822|49224
1614346800000|2021-02-26 13:40:00|3832.5|3832|3839|3838.5|3843|3842|3832|3831.5|46551
1614347100000|2021-02-26 13:45:00|3839.5|3839|3843.5|3843|3848.5|3847.5|3837|3836.5|43263
1614347400000|2021-02-26 13:50:00|3843|3842.5|3839|3838.5|3845|3844|3839|3838|54074
1614347700000|2021-02-26 13:55:00|3838.5|3838|3841.5|3841|3842.5|3842|3837|3836.5|39934
1614348000000|2021-02-26 14:00:00|3841|3840.5|3850|3849|3850|3849.5|3840|3839|33149
1614348300000|2021-02-26 14:05:00|3850.5|3850|3846.5|3845.5|3852.5|3852|3846|3845.5|52884
1614348600000|2021-02-26 14:10:00|3846|3846|3849.5|3848.5|3850|3849.5|3844.5|3843.5|18393
1614348900000|2021-02-26 14:15:00|3849|3849|3856|3855.5|3856.5|3856|3847|3846.5|39880
1614349200000|2021-02-26 14:20:00|3856.5|3856|3858.5|3858|3861.5|3861|3854.5|3854|29863
1614349500000|2021-02-26 14:25:00|3859|3858.5|3860|3859|3862|3861.5|3856|3855.5|81604
1614349800000|2021-02-26 14:30:00|3859.5|3858.5|3841|3839.5|3859.5|3859|3838.5|3838|128344
1614350100000|2021-02-26 14:35:00|3840.5|3840|3833|3832|3843|3842.5|3830.5|3830|66622
1614350400000|2021-02-26 14:40:00|3833.5|3831.5|3834.5|3833.5|3835|3834|3827.5|3826.5|34160
1614350700000|2021-02-26 14:45:00|3835|3834|3843|3842|3851|3850|3832|3831|46501
1614351000000|2021-02-26 14:50:00|3842.5|3841.5|3831|3830|3844|3843|3828|3827.5|78067
1614351300000|2021-02-26 14:55:00|3830.5|3830.5|3822.5|3821.5|3832|3831|3819|3818.5|169395
1614351600000|2021-02-26 15:00:00|3823|3822|3832|3831|3832|3831.5|3814|3813|159172
1614351900000|2021-02-26 15:05:00|3837|3835.5|3807.5|3806.5|3841.5|3841|3807|3806.5|152891
1614352200000|2021-02-26 15:10:00|3808|3807|3812.5|3811.5|3820|3818.5|3807|3806.5|50179
1614352500000|2021-02-26 15:15:00|3812|3811|3814|3813|3819.5|3818.5|3807.5|3807|57406
1614352800000|2021-02-26 15:20:00|3813.5|3812.5|3807.5|3807|3817.5|3816.5|3805|3804|151250
1614353100000|2021-02-26 15:25:00|3807|3806.5|3807.5|3806.5|3818|3817|3805|3804|150187
1614353400000|2021-02-26 15:30:00|3806.5|3807|3815.5|3814.5|3819.5|3818.5|3806.5|3805|85318
1614353700000|2021-02-26 15:35:00|3816|3815|3841.5|3840.5|3843.5|3842.5|3814|3813|84694
1614354000000|2021-02-26 15:40:00|3829.5|3828.5|3840.5|3840|3842.5|3842|3829.5|3828.5|58120
1614354300000|2021-02-26 15:45:00|3840|3839.5|3849|3848|3854|3853.5|3836.5|3835.5|87859
1614354600000|2021-02-26 15:50:00|3848.5|3847.5|3840.5|3839|3854|3853.5|3839.5|3838.5|52457
1614354900000|2021-02-26 15:55:00|3843|3842.5|3831|3829.5|3845.5|3844.5|3830|3829|53510
1614355200000|2021-02-26 16:00:00|3831.5|3830|3843.5|3842.5|3846.5|3846|3825.5|3825|68490
1614355500000|2021-02-26 16:05:00|3844|3843|3855.5|3854.5|3856.5|3855.5|3844|3843|66664
1614355800000|2021-02-26 16:10:00|3855|3854|3855.5|3854.5|3856.5|3856|3846.5|3845.5|58726
1614356100000|2021-02-26 16:15:00|3856|3855|3845|3844|3860|3859.5|3842.5|3841.5|82246
1614356400000|2021-02-26 16:20:00|3845.5|3844.5|3847|3846.5|3848.5|3847.5|3836.5|3836|72686
1614356700000|2021-02-26 16:25:00|3847.5|3847|3831.5|3830.5|3851.5|3850.5|3829|3828|129660
1614585600000|2021-03-01 08:00:00|3898|3896.5|3889|3886.5|3906|3904|3883.5|3880.5|151285
1614585900000|2021-03-01 08:05:00|3888.5|3885.5|3879|3877.5|3897|3895|3877|3875|87309
1614586200000|2021-03-01 08:10:00|3878.5|3877|3895|3893|3896.5|3894.5|3877.5|3877|39268
1614586500000|2021-03-01 08:15:00|3895.5|3893.5|3903|3901.5|3905|3904.5|3888|3887|47663
1614586800000|2021-03-01 08:20:00|3902.5|3901|3894.5|3893.5|3905.5|3905|3890.5|3890|41132
1614587100000|2021-03-01 08:25:00|3895|3894|3885|3884|3896.5|3896|3885|3884|19615
1614587400000|2021-03-01 08:30:00|3884.5|3884.5|3886|3885|3886|3885.5|3879|3878|42094
1614587700000|2021-03-01 08:35:00|3886.5|3885.5|3888.5|3887|3889|3888.5|3884.5|3883.5|17055
1614588000000|2021-03-01 08:40:00|3888|3886.5|3898|3896.5|3898|3897.5|3885.5|3885|20416
1614588300000|2021-03-01 08:45:00|3897.5|3897|3898.5|3898|3902.5|3901.5|3895|3894.5|42396
1614588600000|2021-03-01 08:50:00|3898|3897.5|3902.5|3901.5|3904.5|3904|3896.5|3896|32966
1614588900000|2021-03-01 08:55:00|3903|3902|3899|3898.5|3908|3907|3897.5|3897|45180
1614589200000|2021-03-01 09:00:00|3899.5|3899|3907|3906|3908.5|3907.5|3899|3898|39085
1614589500000|2021-03-01 09:05:00|3906.5|3906.5|3902|3901|3908.5|3907.5|3902|3901|35928
1614589800000|2021-03-01 09:10:00|3902.5|3901.5|3905.5|3905|3907|3906.5|3900.5|3900|30915
1614590100000|2021-03-01 09:15:00|3905|3904.5|3899.5|3898|3907|3906.5|3899.5|3898|35662
1614590400000|2021-03-01 09:20:00|3899|3897.5|3897.5|3896.5|3902|3901|3893.5|3892.5|35370
1614590700000|2021-03-01 09:25:00|3898|3897|3893|3892|3900|3899.5|3891.5|3890.5|10113
1614591000000|2021-03-01 09:30:00|3892|3891.5|3898.5|3898|3899|3898.5|3891|3890|36872
1614591300000|2021-03-01 09:35:00|3899|3897.5|3893.5|3893|3899|3898|3892.5|3892|28843
1614591600000|2021-03-01 09:40:00|3894|3892.5|3890|3889.5|3895.5|3895|3889.5|3889|51076
1614591900000|2021-03-01 09:45:00|3889.5|3889|3889|3888|3892|3891.5|3886|3885.5|53719
1614592200000|2021-03-01 09:50:00|3888.5|3887.5|3891|3890.5|3893.5|3893|3887|3886.5|48517
1614592500000|2021-03-01 09:55:00|3891.5|3891|3891.5|3891|3894|3893.5|3888|3887.5|39724
1614592800000|2021-03-01 10:00:00|3891|3890.5|3890|3889.5|3892.5|3892|3888|3887.5|33870
1614593100000|2021-03-01 10:05:00|3890.5|3890|3887|3886|3893|3892.5|3886|3885.5|20213
1614593400000|2021-03-01 10:10:00|3886.5|3886.5|3887|3886.5|3892.5|3892|3886.5|3886|41793
1614593700000|2021-03-01 10:15:00|3886.5|3886|3890|3889|3891|3890.5|3885|3884.5|15028
1614594000000|2021-03-01 10:20:00|3889.5|3889.5|3890.5|3890|3892|3891.5|3886|3885.5|32962
1614594300000|2021-03-01 10:25:00|3890|3889.5|3889.5|3889|3892|3891.5|3889|3888.5|21220
1614594600000|2021-03-01 10:30:00|3889|3888.5|3887|3886.5|3889|3888.5|3884.5|3884|13084
1614594900000|2021-03-01 10:35:00|3886.5|3886|3887.5|3887|3889|3888.5|3885|3884.5|11010
1614595200000|2021-03-01 10:40:00|3887|3886.5|3888|3887.5|3888.5|3887.5|3882|3881.5|34042
1614595500000|2021-03-01 10:45:00|3887.5|3887|3886|3885|3888.5|3888|3884.5|3883.5|7579
1614595800000|2021-03-01 10:50:00|3885.5|3885.5|3887.5|3887|3890|3889.5|3884|3883.5|17039
1614596100000|2021-03-01 10:55:00|3887|3886.5|3883.5|3883|3888|3887|3882|3881.5|15655
1614596400000|2021-03-01 11:00:00|3884|3882.5|3881.5|3880.5|3885|3884.5|3881|3880|10692
1614596700000|2021-03-01 11:05:00|3881|3881|3876.5|3875.5|3883|3882|3875.5|3875|42067
1614597000000|2021-03-01 11:10:00|3877|3876|3875|3874.5|3883.5|3883|3875|3874|35002
1614597300000|2021-03-01 11:15:00|3874.5|3874|3867.5|3867|3875|3874.5|3866.5|3866|26120
1614597600000|2021-03-01 11:20:00|3867|3866.5|3868|3867.5|3869.5|3869|3863.5|3862.5|7557
1614597900000|2021-03-01 11:25:00|3867.5|3867|3866.5|3866|3870|3869.5|3864|3863.5|0
1614598200000|2021-03-01 11:30:00|3866|3865.5|3867|3866|3868|3867.5|3864.5|3864|0
1614598500000|2021-03-01 11:35:00|3866.5|3866.5|3872.5|3872|3873|3872|3866.5|3865.5|0
1614598800000|2021-03-01 11:40:00|3873|3872.5|3873|3872|3876|3875.5|3872|3871.5|0
1614599100000|2021-03-01 11:45:00|3872.5|3871.5|3865|3864.5|3872.5|3871.5|3861.5|3861|0
1614599400000|2021-03-01 11:50:00|3864.5|3864|3857|3856|3865|3864.5|3854|3853|0
1614599700000|2021-03-01 11:55:00|3856.5|3855.5|3860|3858.5|3862|3861.5|3855|3854.5|0
1614600000000|2021-03-01 12:00:00|3860.5|3859|3860|3859.5|3862|3861.5|3857.5|3857|0
1614600300000|2021-03-01 12:05:00|3859.5|3859|3860.5|3860|3862|3861|3856.5|3856|0
1614600600000|2021-03-01 12:10:00|3861|3860.5|3861.5|3861|3863|3862|3858.5|3858|0
1614600900000|2021-03-01 12:15:00|3861|3860.5|3868|3867|3869.5|3868.5|3861|3860.5|0
1614601200000|2021-03-01 12:20:00|3867.5|3867.5|3868.5|3868|3870|3869.5|3865.5|3865|0
1614601500000|2021-03-01 12:25:00|3868|3867.5|3867.5|3867|3868.5|3868|3863.5|3863|0
1614601800000|2021-03-01 12:30:00|3867|3866.5|3865|3864.5|3870|3869.5|3864|3863|0
1614602100000|2021-03-01 12:35:00|3865.5|3865|3877.5|3877|3877.5|3877|3864|3863.5|0
1614602400000|2021-03-01 12:40:00|3878|3876.5|3877|3876.5|3879.5|3879|3873.5|3872.5|0
1614602700000|2021-03-01 12:45:00|3876.5|3876|3882|3881|3883|3882.5|3875.5|3875|0
1614603000000|2021-03-01 12:50:00|3881.5|3881.5|3883.5|3883|3884.5|3884|3880|3879|0
1614603300000|2021-03-01 12:55:00|3884|3882.5|3885.5|3885|3888.5|3888|3881.5|3880.5|0
1614603600000|2021-03-01 13:00:00|3885|3884.5|3885|3884.5|3885.5|3885|3882|3881.5|0
1614603900000|2021-03-01 13:05:00|3884.5|3884|3877|3876|3884.5|3884|3873.5|3872.5|0
1614604200000|2021-03-01 13:10:00|3876.5|3876.5|3873|3872.5|3879|3878.5|3870|3869|0
1614604500000|2021-03-01 13:15:00|3873.5|3873|3872|3871|3876|3875|3868.5|3867.5|0
1614604800000|2021-03-01 13:20:00|3872.5|3871.5|3870|3869.5|3872.5|3872|3865|3864.5|0
1614605100000|2021-03-01 13:25:00|3870.5|3870|3868|3867|3870.5|3870|3866|3865|0
1614605400000|2021-03-01 13:30:00|3867.5|3867.5|3867.5|3867|3870|3869.5|3866.5|3866|0
1614605700000|2021-03-01 13:35:00|3867|3866.5|3872.5|3871.5|3873.5|3873|3864.5|3864|0
1614606000000|2021-03-01 13:40:00|3873|3872|3876.5|3876|3877|3876.5|3871.5|3871|0
1614606300000|2021-03-01 13:45:00|3877|3876.5|3879|3878.5|3882.5|3882|3875.5|3875|0
1614606600000|2021-03-01 13:50:00|3878.5|3878|3883|3882.5|3887.5|3886.5|3877.5|3877|476
1614606900000|2021-03-01 13:55:00|3883.5|3883|3880.5|3879.5|3884.5|3884|3878.5|3877.5|0
1614607200000|2021-03-01 14:00:00|3881|3880|3876.5|3875.5|3883|3882.5|3875|3874.5|155
1614607500000|2021-03-01 14:05:00|3876|3876|3871|3870.5|3880.5|3879.5|3870.5|3870|0
1614607800000|2021-03-01 14:10:00|3870.5|3870|3870.5|3870|3873.5|3873|3867|3866.5|0
1614608100000|2021-03-01 14:15:00|3870|3869.5|3869|3868.5|3873|3872.5|3868|3867.5|0
1614608400000|2021-03-01 14:20:00|3868.5|3868|3870.5|3869.5|3870.5|3870|3867|3866|0
1614608700000|2021-03-01 14:25:00|3871|3870|3872|3871.5|3875|3874.5|3869.5|3869|0
1614609000000|2021-03-01 14:30:00|3872.5|3872|3872|3871.5|3877.5|3877|3865|3864.5|255
1614609300000|2021-03-01 14:35:00|3872.5|3872|3882|3881.5|3887|3886|3871|3870.5|110604
1614609600000|2021-03-01 14:40:00|3882.5|3881|3901.5|3901|3902|3901|3880.5|3880|17
1614609900000|2021-03-01 14:45:00|3901|3900|3900.5|3899.5|3904|3903|3894.5|3894|45252
1614610200000|2021-03-01 14:50:00|3900|3899|3889.5|3889|3900|3899.5|3888|3887|45503
1614610500000|2021-03-01 14:55:00|3890|3889.5|3891|3890.5|3892|3891.5|3887.5|3887|37023
1614610800000|2021-03-01 15:00:00|3891.5|3891|3890.5|3890|3894|3893.5|3884|3883|56213
1614611100000|2021-03-01 15:05:00|3891|3890.5|3894.5|3894|3898.5|3897.5|3889.5|3889|88963
1614611400000|2021-03-01 15:10:00|3895|3894.5|3895|3894|3897|3896.5|3892.5|3892|65499
1614611700000|2021-03-01 15:15:00|3895.5|3894.5|3897.5|3896.5|3900|3899|3894.5|3894|63323
1614612000000|2021-03-01 15:20:00|3897|3897|3891.5|3891|3899|3898.5|3890.5|3890|55040
1614612300000|2021-03-01 15:25:00|3891|3890.5|3883|3882.5|3892.5|3892|3879|3878.5|60787
1614612600000|2021-03-01 15:30:00|3883.5|3883|3878|3877.5|3886.5|3885.5|3877.5|3877|49932
1614612900000|2021-03-01 15:35:00|3878.5|3878|3879|3878.5|3886|3885.5|3876.5|3876|85076
1614613200000|2021-03-01 15:40:00|3879.5|3879|3882|3881|3885|3884.5|3879|3878.5|45610
1614613500000|2021-03-01 15:45:00|3881.5|3881.5|3883|3882|3886|3885.5|3878|3877.5|58191
1614613800000|2021-03-01 15:50:00|3882.5|3882.5|3883.5|3883|3884.5|3883.5|3877.5|3876.5|55349
1614614100000|2021-03-01 15:55:00|3883|3882.5|3894|3893.5|3895|3894.5|3883|3882|51294
1614614400000|2021-03-01 16:00:00|3893.5|3893|3886.5|3886|3895|3894.5|3884.5|3884|53330
1614614700000|2021-03-01 16:05:00|3887|3886.5|3891|3890|3891.5|3891|3879|3878.5|46134
1614615000000|2021-03-01 16:10:00|3890|3888.5|3897|3896|3897.5|3896.5|3887.5|3886.5|5852
1614615300000|2021-03-01 16:15:00|3897.5|3896.5|3897|3895.5|3898.5|3897.5|3891.5|3890.5|6006
1614615600000|2021-03-01 16:20:00|3896.5|3895|3892.5|3891.5|3898.5|3897.5|3891.5|3890|4940
1614615900000|2021-03-01 16:25:00|3893|3891|3891|3889.5|3897|3896|3888.5|3887.5|7265
1614672000000|2021-03-02 08:00:00|3834|3824|3830|3828.5|3836|3833|3818|3816|158193
1614672300000|2021-03-02 08:05:00|3829.5|3828|3829|3827.5|3844|3843|3827.5|3826|108881
1614672600000|2021-03-02 08:10:00|3828.5|3827|3827.5|3826|3831.5|3831|3818.5|3817.5|48880
1614672900000|2021-03-02 08:15:00|3827|3826.5|3828.5|3828|3830.5|3829.5|3824.5|3823.5|72152
1614673200000|2021-03-02 08:20:00|3829|3828.5|3831.5|3830.5|3838|3837|3828|3827.5|75714
1614673500000|2021-03-02 08:25:00|3832|3831|3835|3834|3836.5|3835.5|3825.5|3825|35393
1614673800000|2021-03-02 08:30:00|3834.5|3833.5|3838.5|3837.5|3843.5|3843|3834|3833.5|36278
1614674100000|2021-03-02 08:35:00|3838|3837|3846.5|3845.5|3848|3847.5|3837.5|3837|50744
1614674400000|2021-03-02 08:40:00|3846|3845|3834.5|3834|3849|3848|3834.5|3834|23630
1614674700000|2021-03-02 08:45:00|3834|3833.5|3836|3835.5|3838|3837.5|3831|3830.5|34316
1614675000000|2021-03-02 08:50:00|3836.5|3835|3831|3830|3837.5|3836.5|3830.5|3830|41005
1614675300000|2021-03-02 08:55:00|3830.5|3830.5|3831|3830|3832|3831|3824.5|3824|45459
1614675600000|2021-03-02 09:00:00|3831.5|3830.5|3832.5|3832|3834.5|3834|3829|3828|20530
1614675900000|2021-03-02 09:05:00|3832|3831.5|3836|3835.5|3837|3836.5|3829|3828.5|34388
1614676200000|2021-03-02 09:10:00|3835.5|3835|3831.5|3830.5|3835.5|3835|3825.5|3825|26042
1614676500000|2021-03-02 09:15:00|3832|3831|3831|3830|3834|3833.5|3829.5|3829|11219
1614676800000|2021-03-02 09:20:00|3831.5|3830.5|3829.5|3829|3834|3833|3829.5|3829|16418
1614677100000|2021-03-02 09:25:00|3829|3828.5|3838.5|3838|3838.5|3838|3828.5|3828|26656
1614677400000|2021-03-02 09:30:00|3839|3837.5|3842|3841|3845|3844|3838|3837.5|27227
1614677700000|2021-03-02 09:35:00|3841.5|3841.5|3844.5|3843.5|3848.5|3848|3841.5|3840.5|21354
1614678000000|2021-03-02 09:40:00|3845|3844|3848|3847.5|3848.5|3848|3844.5|3843.5|41465
1614678300000|2021-03-02 09:45:00|3848.5|3848|3849|3848.5|3850|3849.5|3846|3845.5|27128
1614678600000|2021-03-02 09:50:00|3848.5|3848|3842|3841|3849|3848.5|3841.5|3841|29242
1614678900000|2021-03-02 09:55:00|3841.5|3840.5|3832.5|3831.5|3843|3842.5|3832|3831|34884
1614679200000|2021-03-02 10:00:00|3833|3832|3842.5|3842|3844|3843|3833|3831.5|24241
1614679500000|2021-03-02 10:05:00|3843|3842.5|3837.5|3836.5|3845.5|3844.5|3837|3836|21445
1614679800000|2021-03-02 10:10:00|3837|3837|3840|3839.5|3842|3841.5|3836.5|3836|22989
1614680100000|2021-03-02 10:15:00|3840.5|3840|3845|3844|3849|3848|3838.5|3838|61970
1614680400000|2021-03-02 10:20:00|3844.5|3843.5|3846.5|3846|3848|3847.5|3842.5|3841.5|27802
1614680700000|2021-03-02 10:25:00|3847|3846.5|3846|3845.5|3849|3848.5|3845.5|3845|26491
1614681000000|2021-03-02 10:30:00|3845.5|3845|3844.5|3843.5|3846|3845.5|3842|3841|27156
1614681300000|2021-03-02 10:35:00|3844|3844|3851.5|3851|3853|3852|3844|3843.5|26043
1614681600000|2021-03-02 10:40:00|3852|3851.5|3852.5|3852|3855|3854|3850.5|3850|31231
1614681900000|2021-03-02 10:45:00|3853|3852.5|3858.5|3858|3859|3858.5|3852|3851.5|21345
1614682200000|2021-03-02 10:50:00|3858|3857.5|3862.5|3862|3864|3863.5|3857.5|3856.5|43957
1614682500000|2021-03-02 10:55:00|3862|3861.5|3858|3857|3863.5|3863|3858|3857|26067
1614682800000|2021-03-02 11:00:00|3857.5|3856.5|3859.5|3858.5|3861|3860|3856.5|3855.5|12447
1614683100000|2021-03-02 11:05:00|3859|3859|3866|3865.5|3867|3866.5|3859|3859|23691
1614683400000|2021-03-02 11:10:00|3866.5|3866|3868|3867.5|3868.5|3868|3865|3864|17673
1614683700000|2021-03-02 11:15:00|3867.5|3867|3868|3867.5|3869.5|3869|3866|3865|16288
1614684000000|2021-03-02 11:20:00|3868.5|3868|3873|3872|3874.5|3873.5|3868.5|3867.5|22494
1614684300000|2021-03-02 11:25:00|3872.5|3872.5|3874.5|3873.5|3877.5|3877|3872.5|3871.5|21227
1614684600000|2021-03-02 11:30:00|3874|3873|3870.5|3869.5|3877.5|3876.5|3868.5|3868|17281
1614684900000|2021-03-02 11:35:00|3871|3870|3871|3870.5|3873.5|3873|3869|3868.5|5298
1614685200000|2021-03-02 11:40:00|3871.5|3871|3873.5|3873|3877|3876|3871.5|3870.5|15814
1614685500000|2021-03-02 11:45:00|3874|3873.5|3877|3876.5|3878|3877.5|3873.5|3873|12927
1614685800000|2021-03-02 11:50:00|3878|3877|3876.5|3875.5|3879.5|3879|3875.5|3873.5|31961
1614686100000|2021-03-02 11:55:00|3876|3876|3870|3869.5|3877.5|3876.5|3869.5|3869|14511
1614686400000|2021-03-02 12:00:00|3869.5|3869|3874|3873|3874|3873.5|3869.5|3868.5|30593
1614686700000|2021-03-02 12:05:00|3874.5|3873.5|3874|3873|3877|3876|3872.5|3872|12003
1614687000000|2021-03-02 12:10:00|3874.5|3873.5|3871.5|3871|3876|3875|3869|3868.5|5953
1614687300000|2021-03-02 12:15:00|3872|3871.5|3871.5|3871|3873|3872.5|3868|3867.5|12329
1614687600000|2021-03-02 12:20:00|3872|3871.5|3875|3874.5|3876|3875.5|3872|3871.5|14704
1614687900000|2021-03-02 12:25:00|3874.5|3874|3877|3876.5|3878|3877|3873|3872.5|23903
1614688200000|2021-03-02 12:30:00|3877.5|3876|3876.5|3876|3879|3878.5|3876|3875.5|12605
1614688500000|2021-03-02 12:35:00|3876|3875.5|3884|3883.5|3884|3883.5|3876|3875.5|18624
1614688800000|2021-03-02 12:40:00|3884.5|3884|3886|3885.5|3886.5|3885.5|3883.5|3883|21741
1614689100000|2021-03-02 12:45:00|3886.5|3886|3891.5|3891|3892|3891|3886|3885.5|27912
1614689400000|2021-03-02 12:50:00|3891|3890.5|3893|3892|3893|3892|3889.5|3888.5|44197
1614689700000|2021-03-02 12:55:00|3892.5|3892.5|3894|3893.5|3895|3894.5|3892.5|3892|28476
1614690000000|2021-03-02 13:00:00|3893.5|3893|3892.5|3892|3895|3894.5|3892.5|3891.5|34312
1614690300000|2021-03-02 13:05:00|3893|3892.5|3894.5|3894|3895|3894.5|3892.5|3892|17291
1614690600000|2021-03-02 13:10:00|3894|3893.5|3891.5|3891|3895.5|3895|3891.5|3890.5|31822
1614690900000|2021-03-02 13:15:00|3892|3891.5|3892.5|3892|3894|3893.5|3891|3890.5|9144
1614691200000|2021-03-02 13:20:00|3893|3892.5|3892.5|3892|3894|3893.5|3892.5|3891.5|20296
1614691500000|2021-03-02 13:25:00|3892|3891.5|3891|3890.5|3893|3892.5|3888.5|3888|15660
1614691800000|2021-03-02 13:30:00|3891.5|3891|3882|3881.5|3891.5|3891|3882|3881|23467
1614692100000|2021-03-02 13:35:00|3882.5|3882|3878.5|3878|3882.5|3882|3877.5|3877|30866
1614692400000|2021-03-02 13:40:00|3879|3877.5|3879|3878.5|3879.5|3878.5|3876.5|3875.5|27066
1614692700000|2021-03-02 13:45:00|3879.5|3879|3879|3878|3879.5|3879|3877|3876.5|11592
1614693000000|2021-03-02 13:50:00|3878.5|3878.5|3886|3885.5|3886.5|3886|3878.5|3878|22412
1614693300000|2021-03-02 13:55:00|3885.5|3885|3884.5|3884|3886|3885.5|3883.5|3883|14707
1614693600000|2021-03-02 14:00:00|3885|3884.5|3890.5|3889.5|3892|3891.5|3884.5|3884|23308
1614693900000|2021-03-02 14:05:00|3890|3890|3889.5|3889|3893|3892.5|3885|3884.5|31255
1614694200000|2021-03-02 14:10:00|3889|3888.5|3885.5|3884.5|3889.5|3889|3885|3884.5|22986
1614694500000|2021-03-02 14:15:00|3885|3885|3887|3886.5|3887.5|3887|3883.5|3883|13791
1614694800000|2021-03-02 14:20:00|3886.5|3886|3888|3887.5|3889|3888.5|3884|3883.5|16956
1614695100000|2021-03-02 14:25:00|3887.5|3887|3886.5|3885.5|3887.5|3887|3882|3881|32780
1614695400000|2021-03-02 14:30:00|3887|3886|3892.5|3892|3894.5|3894|3882|3881.5|50616
1614695700000|2021-03-02 14:35:00|3893|3892.5|3907|3906|3912.5|3912|3891.5|3891|83803
1614696000000|2021-03-02 14:40:00|3907.5|3906.5|3907|3906|3910|3909|3900|3899.5|61314
1614696300000|2021-03-02 14:45:00|3906.5|3906.5|3903.5|3903|3913.5|3912.5|3902|3901|66679
1614696600000|2021-03-02 14:50:00|3903|3902.5|3897.5|3897|3904|3903.5|3893|3892.5|67376
1614696900000|2021-03-02 14:55:00|3898|3897.5|3901.5|3901|3910|3909.5|3898|3897|56040
1614697200000|2021-03-02 15:00:00|3902|3900.5|3901.5|3901|3905.5|3905|3898.5|3897.5|53300
1614697500000|2021-03-02 15:05:00|3902|3901.5|3902|3901.5|3905|3904.5|3899.5|3899|44800
1614697800000|2021-03-02 15:10:00|3902.5|3902|3902|3901.5|3907|3906.5|3896.5|3896|55446
1614698100000|2021-03-02 15:15:00|3902.5|3902|3904|3903.5|3907.5|3907|3901|3900.5|76182
1614698400000|2021-03-02 15:20:00|3903.5|3903|3902.5|3901.5|3910|3909.5|3902|3901|71813
1614698700000|2021-03-02 15:25:00|3903|3902|3894.5|3894|3907|3906.5|3894.5|3894|88628
1614699000000|2021-03-02 15:30:00|3895|3894.5|3904.5|3903.5|3906.5|3906|3893.5|3893|96327
1614699300000|2021-03-02 15:35:00|3904|3903|3898.5|3898|3906|3905.5|3897.5|3897|52522
1614699600000|2021-03-02 15:40:00|3899|3898.5|3903|3902.5|3905.5|3905|3898|3897.5|57288
1614699900000|2021-03-02 15:45:00|3902.5|3902|3907|3906|3907.5|3907|3896|3895.5|97392
1614700200000|2021-03-02 15:50:00|3906.5|3905.5|3904|3903|3908.5|3907.5|3902.5|3902|63669
1614700500000|2021-03-02 15:55:00|3903.5|3902.5|3903|3902.5|3906.5|3906|3901.5|3901|31382
1614700800000|2021-03-02 16:00:00|3903.5|3902|3901|3900.5|3906|3905.5|3899.5|3899|46495
1614701100000|2021-03-02 16:05:00|3901.5|3901|3904.5|3904|3905.5|3905|3900|3899.5|50159
1614701400000|2021-03-02 16:10:00|3905|3904.5|3905|3904.5|3906.5|3906|3900|3899.5|39497
1614701700000|2021-03-02 16:15:00|3904.5|3904|3907|3906|3907|3906.5|3902.5|3902|39739
1614702000000|2021-03-02 16:20:00|3906.5|3906.5|3896.5|3896|3910|3909.5|3895.5|3895|64446
1614702300000|2021-03-02 16:25:00|3897|3896.5|3899|3898|3905|3901|3894|3893.5|168848
1614758400000|2021-03-03 08:00:00|3919|3915|3921.5|3920.5|3938|3936.5|3919|3915|232584
1614758700000|2021-03-03 08:05:00|3921|3920|3914|3913|3930|3929|3908.5|3907.5|39842
1614759000000|2021-03-03 08:10:00|3915|3914|3931|3929.5|3934.5|3933.5|3914.5|3913|58150
1614759300000|2021-03-03 08:15:00|3930.5|3930|3929|3928|3936|3935.5|3928|3927.5|33966
1614759600000|2021-03-03 08:20:00|3929.5|3928.5|3926.5|3925|3930|3929.5|3925|3924|38115
1614759900000|2021-03-03 08:25:00|3926|3924.5|3919|3918|3928|3927.5|3918.5|3918|22013
1614760200000|2021-03-03 08:30:00|3919.5|3918.5|3919.5|3918.5|3928|3927.5|3919|3918|25480
1614760500000|2021-03-03 08:35:00|3919|3918|3916.5|3915.5|3922|3921.5|3915.5|3915|16656
1614760800000|2021-03-03 08:40:00|3916|3915|3910.5|3910|3917.5|3917|3909|3908.5|22730
1614761100000|2021-03-03 08:45:00|3910|3909.5|3917.5|3917|3920|3919.5|3910|3909|47485
1614761400000|2021-03-03 08:50:00|3917|3916.5|3921.5|3921|3924.5|3924|3917|3916.5|39713
1614761700000|2021-03-03 08:55:00|3921|3920.5|3921.5|3921|3924.5|3924|3920|3919.5|30260
1614762000000|2021-03-03 09:00:00|3921|3920.5|3929.5|3929|3930|3929.5|3920.5|3920|111911
1614762300000|2021-03-03 09:05:00|3930|3929.5|3932.5|3932|3935|3934.5|3929.5|3929|34650
1614762600000|2021-03-03 09:10:00|3933|3932.5|3939|3938.5|3941|3940.5|3932|3931.5|51390
1614762900000|2021-03-03 09:15:00|3938.5|3938|3943|3942|3945|3944.5|3937.5|3937|65975
1614763200000|2021-03-03 09:20:00|3942.5|3942.5|3931|3930|3942.5|3942.5|3930.5|3930|36306
1614763500000|2021-03-03 09:25:00|3930.5|3930.5|3931|3930.5|3932.5|3932|3927|3926.5|34024
1614763800000|2021-03-03 09:30:00|3931.5|3930|3939|3938.5|3942.5|3942|3930.5|3930|45499
1614764100000|2021-03-03 09:35:00|3939.5|3939|3938|3937.5|3943|3942.5|3936|3935.5|41616
1614764400000|2021-03-03 09:40:00|3938.5|3938|3944.5|3943.5|3946|3945.5|3936.5|3936|65889
1614764700000|2021-03-03 09:45:00|3945|3944|3943.5|3942.5|3949|3948.5|3943|3942.5|44098
1614765000000|2021-03-03 09:50:00|3943|3943|3937.5|3937|3943.5|3943|3937.5|3936.5|30095
1614765300000|2021-03-03 09:55:00|3937|3936.5|3943|3942.5|3944|3943.5|3936|3935.5|31701
1614765600000|2021-03-03 10:00:00|3943.5|3943|3940.5|3940|3944.5|3944|3938|3937.5|39905
1614765900000|2021-03-03 10:05:00|3941|3940.5|3941|3940|3944.5|3944|3940|3939|48209
1614766200000|2021-03-03 10:10:00|3941.5|3940.5|3940|3939.5|3942|3941.5|3939|3938|22085
1614766500000|2021-03-03 10:15:00|3939.5|3939|3940.5|3940|3941|3940.5|3938|3937|45195
1614766800000|2021-03-03 10:20:00|3941|3939.5|3941|3940.5|3943|3942.5|3939.5|3939|34668
1614767100000|2021-03-03 10:25:00|3940.5|3940|3942.5|3941.5|3943|3942.5|3940|3939|24332
1614767400000|2021-03-03 10:30:00|3942|3942|3949|3948|3950|3949.5|3942|3941.5|53964
1614767700000|2021-03-03 10:35:00|3948.5|3948.5|3944.5|3944|3949.5|3949|3941.5|3941|20138
1614768000000|2021-03-03 10:40:00|3944|3943.5|3951.5|3951|3951.5|3951|3943.5|3942.5|41796
1614768300000|2021-03-03 10:45:00|3952|3951.5|3958|3957.5|3958|3957.5|3949.5|3949|40246
1614768600000|2021-03-03 10:50:00|3957.5|3957|3955.5|3955|3962|3961|3955|3954.5|55475
1614768900000|2021-03-03 10:55:00|3955|3954.5|3956|3955.5|3956|3955.5|3949.5|3949|45528
1614769200000|2021-03-03 11:00:00|3955.5|3955|3953.5|3953|3955.5|3955|3950|3949.5|27363
1614769500000|2021-03-03 11:05:00|3954|3953.5|3954.5|3954|3955|3954.5|3952|3951|17748
1614769800000|2021-03-03 11:10:00|3955|3954.5|3949|3948.5|3956|3955.5|3948|3947.5|23054
1614770100000|2021-03-03 11:15:00|3948.5|3948|3947|3946.5|3949.5|3949|3944.5|3943.5|29359
1614770400000|2021-03-03 11:20:00|3947.5|3947|3951|3950.5|3951.5|3951|3947.5|3946.5|28719
1614770700000|2021-03-03 11:25:00|3950.5|3950|3951.5|3951|3952|3951.5|3949|3948|21830
1614771000000|2021-03-03 11:30:00|3952|3951.5|3954|3953.5|3954.5|3954|3948.5|3948|23213
1614771300000|2021-03-03 11:35:00|3954.5|3954|3951|3950.5|3954.5|3954|3947.5|3946.5|30005
1614771600000|2021-03-03 11:40:00|3951.5|3951|3953|3952.5|3954.5|3954|3949.5|3948.5|21352
1614771900000|2021-03-03 11:45:00|3953.5|3953|3953.5|3953|3954|3953.5|3952.5|3951.5|9212
1614772200000|2021-03-03 11:50:00|3953|3952.5|3950|3949|3953.5|3953|3949.5|3948.5|16224
1614772500000|2021-03-03 11:55:00|3949.5|3949.5|3949.5|3949|3952|3951.5|3949.5|3948.5|13209
1614772800000|2021-03-03 12:00:00|3950|3949.5|3942.5|3941.5|3950|3949.5|3942|3941.5|12539
1614773100000|2021-03-03 12:05:00|3942|3942|3933.5|3933|3942.5|3942|3932.5|3932|23967
1614773400000|2021-03-03 12:10:00|3933|3932.5|3933.5|3933|3935|3934|3930.5|3930|20686
1614773700000|2021-03-03 12:15:00|3934|3933.5|3934|3933.5|3935.5|3934.5|3933.5|3933|9807
1614774000000|2021-03-03 12:20:00|3933.5|3933|3932.5|3931.5|3934|3933|3927.5|3926.5|25404
1614774300000|2021-03-03 12:25:00|3932|3931|3932|3931|3934.5|3934|3931|3930.5|8777
1614774600000|2021-03-03 12:30:00|3931.5|3930.5|3927.5|3926.5|3934|3933|3927|3926|21489
1614774900000|2021-03-03 12:35:00|3928|3927|3922|3921.5|3930|3929.5|3921.5|3920.5|31979
1614775200000|2021-03-03 12:40:00|3921.5|3921|3923.5|3923|3926|3925.5|3921.5|3921|18196
1614775500000|2021-03-03 12:45:00|3924|3923.5|3920|3919.5|3924|3923.5|3919.5|3919|12349
1614775800000|2021-03-03 12:50:00|3920.5|3920|3918|3917.5|3921|3920.5|3916.5|3916|10191
1614776100000|2021-03-03 12:55:00|3917.5|3917|3920|3919.5|3920|3919.5|3917|3916|30360
1614776400000|2021-03-03 13:00:00|3919.5|3919|3918|3917.5|3923|3922|3915|3914.5|38337
1614776700000|2021-03-03 13:05:00|3917.5|3917|3912|3911.5|3918.5|3918|3911.5|3911|13625
1614777000000|2021-03-03 13:10:00|3912.5|3912|3909|3908.5|3915|3914|3908|3907.5|28203
1614777300000|2021-03-03 13:15:00|3908.5|3907.5|3909|3908.5|3912|3911|3907.5|3907|16241
1614777600000|2021-03-03 13:20:00|3909.5|3908|3915|3914.5|3915|3914.5|3908|3907.5|20748
1614777900000|2021-03-03 13:25:00|3914.5|3914|3917.5|3917|3918.5|3918|3911|3910|17555
1614778200000|2021-03-03 13:30:00|3917|3916.5|3902.5|3902|3917|3916.5|3901|3900.5|25585
1614778500000|2021-03-03 13:35:00|3902|3901.5|3907|3906.5|3909.5|3909|3902|3901.5|37263
1614778800000|2021-03-03 13:40:00|3906.5|3906|3904|3903.5|3908.5|3907.5|3898.5|3898|37903
1614779100000|2021-03-03 13:45:00|3903.5|3903|3893.5|3893|3904|3903|3888|3887.5|53811
1614779400000|2021-03-03 13:50:00|3893|3892.5|3907.5|3907|3908|3907|3889|3888.5|46168
1614779700000|2021-03-03 13:55:00|3907|3906.5|3907.5|3907|3910.5|3910|3903|3902.5|34080
1614780000000|2021-03-03 14:00:00|3908|3907.5|3907|3906.5|3912|3911.5|3905|3903.5|17582
1614780300000|2021-03-03 14:05:00|3907.5|3906|3907|3906.5|3908.5|3907.5|3901.5|3900.5|19075
1614780600000|2021-03-03 14:10:00|3906.5|3906|3899|3898|3908|3907.5|3898.5|3898|20959
1614780900000|2021-03-03 14:15:00|3898.5|3897.5|3900|3899.5|3902|3901|3895.5|3895|21185
1614781200000|2021-03-03 14:20:00|3900.5|3899|3899.5|3899|3904|3903.5|3895|3894.5|28399
1614781500000|2021-03-03 14:25:00|3900|3898.5|3898|3897.5|3903|3902|3897.5|3897|15819
1614781800000|2021-03-03 14:30:00|3897.5|3897|3916|3915|3921|3920|3897.5|3897|47024
1614782100000|2021-03-03 14:35:00|3916.5|3915.5|3915.5|3914.5|3922.5|3922|3911|3910|39500
1614782400000|2021-03-03 14:40:00|3916|3915|3923|3922|3924|3923.5|3915|3914.5|31831
1614782700000|2021-03-03 14:45:00|3922.5|3921.5|3926|3925|3927|3926.5|3914.5|3914|30256
1614783000000|2021-03-03 14:50:00|3925.5|3924.5|3927|3926|3932.5|3931|3925.5|3924.5|33765
1614783300000|2021-03-03 14:55:00|3926.5|3925.5|3908|3907|3927|3926.5|3908|3907|40751
1614783600000|2021-03-03 15:00:00|3907.5|3906.5|3906.5|3905.5|3911.5|3910.5|3901.5|3900.5|58209
1614783900000|2021-03-03 15:05:00|3906|3905|3907|3906|3912|3911|3899|3898.5|39504
1614784200000|2021-03-03 15:10:00|3906.5|3905.5|3907.5|3906.5|3910|3909|3901|3900|36947
1614784500000|2021-03-03 15:15:00|3908|3907.5|3907|3906|3911.5|3910.5|3904|3903|42182
1614784800000|2021-03-03 15:20:00|3906.5|3906.5|3923|3922|3923|3922|3905.5|3905|48219
1614785100000|2021-03-03 15:25:00|3922.5|3921.5|3917.5|3916.5|3925|3924.5|3914|3913|37000
1614785400000|2021-03-03 15:30:00|3918|3917.5|3917|3916|3918|3917.5|3906|3904.5|106879
1614785700000|2021-03-03 15:35:00|3917.5|3916.5|3928|3927.5|3928|3927.5|3916|3915|49743
1614786000000|2021-03-03 15:40:00|3928.5|3928|3925|3924|3929|3928.5|3922.5|3921.5|38175
1614786300000|2021-03-03 15:45:00|3924.5|3923.5|3929|3928|3929.5|3929|3922.5|3922|37586
1614786600000|2021-03-03 15:50:00|3928.5|3928.5|3923.5|3922.5|3930|3929|3916.5|3916|63698
1614786900000|2021-03-03 15:55:00|3923|3923|3921|3920|3930|3929.5|3919.5|3918.5|79436
1614787200000|2021-03-03 16:00:00|3920.5|3919.5|3918.5|3917.5|3926|3925|3917.5|3917|73186
1614787500000|2021-03-03 16:05:00|3918|3917|3914.5|3914|3920.5|3920|3914|3913.5|53502
1614787800000|2021-03-03 16:10:00|3914|3913.5|3922.5|3922|3923.5|3923|3913|3912|45235
1614788100000|2021-03-03 16:15:00|3922|3921.5|3923.5|3923|3926.5|3926|3917.5|3917|39552
1614788400000|2021-03-03 16:20:00|3923|3922.5|3926|3925.5|3927.5|3926.5|3922.5|3922|38332
1614788700000|2021-03-03 16:25:00|3925.5|3925|3925.5|3924.5|3927.5|3927|3923|3922.5|75194
1614844800000|2021-03-04 08:00:00|3922.5|3920|3920|3918|3927|3924|3910.5|3906|162648
1614845100000|2021-03-04 08:05:00|3920.5|3918.5|3920.5|3919|3923|3921|3912|3910.5|13894
1614845400000|2021-03-04 08:10:00|3921|3919.5|3915|3913.5|3922.5|3920.5|3912|3911|23355
1614845700000|2021-03-04 08:15:00|3914.5|3914|3910|3909|3917.5|3916.5|3909|3908|38557
1614846000000|2021-03-04 08:20:00|3910.5|3909.5|3905.5|3905|3916.5|3915.5|3905|3904|36870
1614846300000|2021-03-04 08:25:00|3905|3904.5|3915.5|3914.5|3918|3917|3904|3903|23596
1614846600000|2021-03-04 08:30:00|3915|3915|3921|3920.5|3922|3921|3913|3912|25199
1614846900000|2021-03-04 08:35:00|3921.5|3921|3925.5|3924.5|3927.5|3927|3921.5|3920.5|15347
1614847200000|2021-03-04 08:40:00|3926|3925|3921.5|3920.5|3926.5|3926|3920|3919|16437
1614847500000|2021-03-04 08:45:00|3922|3921|3921.5|3920.5|3925|3924|3918.5|3918|31076
1614847800000|2021-03-04 08:50:00|3921|3920|3920|3919|3921|3920.5|3915.5|3915|24937
1614848100000|2021-03-04 08:55:00|3920.5|3919.5|3921|3920|3928|3927.5|3917.5|3916.5|44443
1614848400000|2021-03-04 09:00:00|3921.5|3920.5|3920.5|3919.5|3923.5|3922.5|3914.5|3914|25490
1614848700000|2021-03-04 09:05:00|3921|3920|3921|3920.5|3924|3923|3917.5|3917|26942
1614849000000|2021-03-04 09:10:00|3921.5|3921|3922.5|3922|3925.5|3924.5|3919|3918|47895
1614849300000|2021-03-04 09:15:00|3922|3921.5|3923|3922|3925|3924.5|3919.5|3919|21216
1614849600000|2021-03-04 09:20:00|3922.5|3922.5|3910|3909.5|3922.5|3922.5|3909.5|3908.5|36705
1614849900000|2021-03-04 09:25:00|3909.5|3909|3909|3908|3911|3910.5|3904.5|3904|14819
1614850200000|2021-03-04 09:30:00|3908.5|3907.5|3903.5|3903|3912|3911|3903.5|3903|21040
1614850500000|2021-03-04 09:35:00|3904|3903.5|3905|3904|3906|3905|3899.5|3899|71550
1614850800000|2021-03-04 09:40:00|3904.5|3904.5|3905|3904|3909|3908.5|3903.5|3903|53239
1614851100000|2021-03-04 09:45:00|3904.5|3903.5|3915|3914|3915|3914.5|3903.5|3903|42034
1614851400000|2021-03-04 09:50:00|3914.5|3913.5|3916|3915.5|3917|3916|3911|3910.5|26850
1614851700000|2021-03-04 09:55:00|3915.5|3915|3922|3921.5|3923|3922.5|3915|3914.5|17726
1614852000000|2021-03-04 10:00:00|3921.5|3921|3915.5|3915|3921.5|3921|3914.5|3913.5|7824
1614852300000|2021-03-04 10:05:00|3915|3914.5|3909|3908|3916.5|3916|3907|3906.5|25115
1614852600000|2021-03-04 10:10:00|3908.5|3908.5|3907|3906.5|3914|3913|3905|3904.5|49848
1614852900000|2021-03-04 10:15:00|3907.5|3907|3903.5|3903|3907.5|3907|3901|3900|68942
1614853200000|2021-03-04 10:20:00|3904|3903.5|3905.5|3905|3911|3910.5|3902.5|3902|38752
1614853500000|2021-03-04 10:25:00|3905|3904.5|3903.5|3903|3908.5|3908|3901.5|3901|35476
1614853800000|2021-03-04 10:30:00|3904|3903.5|3906.5|3905.5|3909|3908.5|3901|3900|38390
1614854100000|2021-03-04 10:35:00|3907|3906|3902.5|3901.5|3909.5|3909|3901|3900|29930
1614854400000|2021-03-04 10:40:00|3902|3902|3903|3902.5|3904.5|3904|3901|3900.5|17829
1614854700000|2021-03-04 10:45:00|3903.5|3903|3909.5|3909|3909.5|3909|3901|3900.5|23950
1614855000000|2021-03-04 10:50:00|3910|3909.5|3912|3911|3912|3911.5|3907.5|3907|16455
1614855300000|2021-03-04 10:55:00|3911.5|3911.5|3920.5|3920|3920.5|3920|3911|3910.5|46693
1614855600000|2021-03-04 11:00:00|3921|3920.5|3928|3927|3929.5|3929|3921|3920.5|36857
1614855900000|2021-03-04 11:05:00|3927.5|3926.5|3926|3925.5|3929|3928.5|3922|3921|21584
1614856200000|2021-03-04 11:10:00|3925.5|3925|3921|3920|3925.5|3925|3918.5|3918|32857
1614856500000|2021-03-04 11:15:00|3920.5|3919.5|3925|3924|3927|3926|3920|3919.5|16842
1614856800000|2021-03-04 11:20:00|3925.5|3924.5|3930|3929.5|3930|3929.5|3923|3922|11958
1614857100000|2021-03-04 11:25:00|3929.5|3929|3935|3934.5|3936|3935.5|3929.5|3929|32601
1614857400000|2021-03-04 11:30:00|3934.5|3934|3932.5|3931.5|3938|3937.5|3931|3930.5|17736
1614857700000|2021-03-04 11:35:00|3932|3932|3939|3938.5|3941|3940|3931|3930|41608
1614858000000|2021-03-04 11:40:00|3938.5|3938|3934.5|3933.5|3941.5|3941|3933.5|3932.5|32673
1614858300000|2021-03-04 11:45:00|3935|3934|3940|3939.5|3940|3939.5|3934.5|3934|22832
1614858600000|2021-03-04 11:50:00|3940.5|3940|3945.5|3944.5|3947|3946.5|3938.5|3938|53484
1614858900000|2021-03-04 11:55:00|3945|3945|3946.5|3946|3947|3946.5|3944|3943.5|14518
1614859200000|2021-03-04 12:00:00|3947|3946.5|3949|3947.5|3954|3953.5|3946.5|3945.5|73873
1614859500000|2021-03-04 12:05:00|3948.5|3948|3947.5|3946.5|3950|3949.5|3945.5|3945|14463
1614859800000|2021-03-04 12:10:00|3948|3947|3945|3944|3949|3948.5|3944.5|3944|9792
1614860100000|2021-03-04 12:15:00|3945.5|3944.5|3938|3937.5|3945.5|3944.5|3936.5|3936|10510
1614860400000|2021-03-04 12:20:00|3937.5|3937|3937|3936|3940|3939.5|3934.5|3933.5|10880
1614860700000|2021-03-04 12:25:00|3936.5|3935.5|3941.5|3941|3941.5|3941|3934.5|3934|12920
1614861000000|2021-03-04 12:30:00|3941|3940.5|3939|3938|3943.5|3943|3936.5|3936|31908
1614861300000|2021-03-04 12:35:00|3939.5|3938.5|3946.5|3945.5|3947|3946.5|3939|3938|18643
1614861600000|2021-03-04 12:40:00|3946|3946|3952|3951.5|3954|3953.5|3946|3946|27449
1614861900000|2021-03-04 12:45:00|3952.5|3952|3958.5|3957.5|3959|3958.5|3952.5|3952|52773
1614862200000|2021-03-04 12:50:00|3958|3958|3961.5|3960.5|3965|3963.5|3957|3954.5|90979
1614862500000|2021-03-04 12:55:00|3961|3961|3963.5|3962.5|3963.5|3963|3958.5|3958|22058
1614862800000|2021-03-04 13:00:00|3964|3963|3958.5|3957.5|3964.5|3964|3958|3957.5|22190
1614863100000|2021-03-04 13:05:00|3958|3958|3965.5|3965|3968.5|3968|3958|3957.5|63131
1614863400000|2021-03-04 13:10:00|3965|3964.5|3965|3964|3971|3970.5|3964|3963.5|35153
1614863700000|2021-03-04 13:15:00|3964.5|3963.5|3966.5|3966|3968.5|3967.5|3963.5|3963|32756
1614864000000|2021-03-04 13:20:00|3967|3965.5|3969|3968.5|3971.5|3971|3966|3965.5|25635
1614864300000|2021-03-04 13:25:00|3968.5|3968|3970.5|3970|3971|3970|3966.5|3966|20791
1614864600000|2021-03-04 13:30:00|3970|3969.5|3972|3971|3975|3974.5|3969|3968|27552
1614864900000|2021-03-04 13:35:00|3971.5|3971.5|3980|3979.5|3982.5|3982|3970|3969.5|81919
1614865200000|2021-03-04 13:40:00|3979.5|3979|3983|3982.5|3987|3986.5|3978|3977.5|45477
1614865500000|2021-03-04 13:45:00|3983.5|3983|3980|3979.5|3989.5|3989|3977|3976.5|53038
1614865800000|2021-03-04 13:50:00|3980.5|3980|3991|3990.5|3991|3990.5|3980|3979|61418
1614866100000|2021-03-04 13:55:00|3990.5|3990|3996|3995.5|3996|3995.5|3990.5|3990|61684
1614866400000|2021-03-04 14:00:00|3996.5|3996|3993.5|3993|3999.5|3998.5|3992.5|3992|60183
1614866700000|2021-03-04 14:05:00|3994|3993.5|3996.5|3996|3998|3997.5|3994|3993.5|43967
1614867000000|2021-03-04 14:10:00|3996|3995.5|3998|3997.5|3998.5|3998|3995|3994.5|65258
1614867300000|2021-03-04 14:15:00|3998.5|3998|3995.5|3995|3999|3998.5|3994.5|3994|77923
1614867600000|2021-03-04 14:20:00|3995|3994.5|3994|3993.5|3996|3995.5|3990.5|3989.5|99274
1614867900000|2021-03-04 14:25:00|3994.5|3993|4000|3999.5|4000|3999.5|3991.5|3991|90445
1614868200000|2021-03-04 14:30:00|3999.5|3999|4000|3999|4002.5|4001.5|3992|3991.5|330292
1614868500000|2021-03-04 14:35:00|3999.5|3999.5|4012|4011|4012|4011.5|3998|3997|137437
1614868800000|2021-03-04 14:40:00|4011.5|4010.5|4013|4012.5|4017.5|4016.5|4008|4007|174872
1614869100000|2021-03-04 14:45:00|4013.5|4013|3992|3991|4017.5|4016.5|3989.5|3989|175258
1614869400000|2021-03-04 14:50:00|3991.5|3990.5|3992.5|3991|3994.5|3994|3984.5|3983.5|116119
1614869700000|2021-03-04 14:55:00|3993|3991.5|3995.5|3993.5|3999|3997.5|3983|3982|83236
1614870000000|2021-03-04 15:00:00|3995|3994|3999|3998|4002|4001.5|3992|3991|98251
1614870300000|2021-03-04 15:05:00|3999.5|3998.5|3989.5|3989|4003.5|4002|3989.5|3988.5|113107
1614870600000|2021-03-04 15:10:00|3989|3988.5|3992|3991|3992.5|3991|3979|3977.5|107576
1614870900000|2021-03-04 15:15:00|3992.5|3990.5|4002|4001|4003.5|4003|3989|3988|130664
1614871200000|2021-03-04 15:20:00|4002.5|4001.5|4017.5|4016.5|4019|4018.5|4002.5|4001.5|144509
1614871500000|2021-03-04 15:25:00|4017|4016|4022|4021|4024|4023.5|4015.5|4014.5|114347
1614871800000|2021-03-04 15:30:00|4022.5|4021.5|4019|4018.5|4023.5|4023|4014.5|4013.5|55288
1614872100000|2021-03-04 15:35:00|4018.5|4018|4020.5|4019.5|4022.5|4022|4017|4016|62526
1614872400000|2021-03-04 15:40:00|4021|4020|4023|4022.5|4024|4023.5|4018.5|4017.5|39859
1614872700000|2021-03-04 15:45:00|4023.5|4023|4021|4020.5|4024|4023.5|4018|4017.5|83869
1614873000000|2021-03-04 15:50:00|4021.5|4021|4029.5|4029|4030|4029|4021.5|4021|171399
1614873300000|2021-03-04 15:55:00|4029|4028.5|4049|4048.5|4049.5|4049|4029|4028.5|208478
1614873600000|2021-03-04 16:00:00|4049.5|4049|4048|4047.5|4051.5|4051|4042.5|4042|358594
1614873900000|2021-03-04 16:05:00|4048.5|4048|4048.5|4048|4054|4053.5|4045|4044.5|164930
1614874200000|2021-03-04 16:10:00|4049|4048.5|4034|4033.5|4050|4049|4033.5|4032.5|166006
1614874500000|2021-03-04 16:15:00|4034.5|4034|4041|4040.5|4046|4045.5|4032|4031|189215
1614874800000|2021-03-04 16:20:00|4041.5|4041|4058|4057.5|4058.5|4058|4041.5|4041|368386
1614875100000|2021-03-04 16:25:00|4057.5|4057|4050|4049|4060|4059|4045.5|4044.5|238451
1614931200000|2021-03-05 08:00:00|4055|4054|4068|4066|4074|4072|4052|4050|310475
1614931500000|2021-03-05 08:05:00|4067|4065.5|4063|4062|4068|4066|4051|4050|116209
1614931800000|2021-03-05 08:10:00|4062.5|4061.5|4038.5|4038|4063|4062.5|4038|4037|76217
1614932100000|2021-03-05 08:15:00|4039.5|4038.5|4053.5|4052.5|4057.5|4057|4036|4035|92821
1614932400000|2021-03-05 08:20:00|4053|4053|4048|4047|4056|4055|4041|4040.5|85470
1614932700000|2021-03-05 08:25:00|4047.5|4046.5|4061|4060|4061|4060.5|4040.5|4039.5|92509
1614933000000|2021-03-05 08:30:00|4060.5|4059.5|4052.5|4052|4060.5|4060|4050|4049.5|55122
1614933300000|2021-03-05 08:35:00|4052|4051.5|4048|4046.5|4052|4051.5|4040.5|4040|82408
1614933600000|2021-03-05 08:40:00|4048.5|4047|4053|4052|4056|4055|4041.5|4040.5|58236
1614933900000|2021-03-05 08:45:00|4053.5|4052.5|4050|4049|4054|4053|4045.5|4045|22073
1614934200000|2021-03-05 08:50:00|4050.5|4049.5|4047|4046.5|4056|4055|4046.5|4045.5|40735
1614934500000|2021-03-05 08:55:00|4046.5|4046|4045.5|4045|4049.5|4049|4039.5|4039|57537
1614934800000|2021-03-05 09:00:00|4045|4044.5|4046|4045.5|4046.5|4046|4035|4034.5|60268
1614935100000|2021-03-05 09:05:00|4046.5|4046|4053|4052|4055|4054.5|4044.5|4044|58519
1614935400000|2021-03-05 09:10:00|4053.5|4052.5|4054.5|4054|4058|4057.5|4048|4047|52703
1614935700000|2021-03-05 09:15:00|4054|4053.5|4059|4058.5|4060|4059.5|4048.5|4048|47589
1614936000000|2021-03-05 09:20:00|4059.5|4059|4061|4060.5|4066|4065.5|4057|4056.5|43289
1614936300000|2021-03-05 09:25:00|4061.5|4061|4063.5|4063|4063.5|4063|4057.5|4057|57073
1614936600000|2021-03-05 09:30:00|4063|4062.5|4071|4070.5|4071.5|4070.5|4061|4060.5|53259
1614936900000|2021-03-05 09:35:00|4071.5|4071|4081.5|4081|4083.5|4083|4069.5|4069|102198
1614937200000|2021-03-05 09:40:00|4081|4080.5|4089.5|4089|4090.5|4089.5|4080.5|4080|112537
1614937500000|2021-03-05 09:45:00|4089|4088.5|4089.5|4089|4090|4089.5|4081|4080|49522
1614937800000|2021-03-05 09:50:00|4089|4088.5|4094|4093|4095.5|4095|4087|4086|76851
1614938100000|2021-03-05 09:55:00|4094.5|4093.5|4098.5|4098|4102|4101.5|4086|4085|143933
1614938400000|2021-03-05 10:00:00|4099|4098.5|4100|4099.5|4102.5|4102|4096|4095.5|42931
1614938700000|2021-03-05 10:05:00|4099.5|4099|4098.5|4098|4100|4099.5|4090|4089|42810
1614939000000|2021-03-05 10:10:00|4099|4098.5|4097|4096.5|4101|4100.5|4095.5|4094.5|47356
1614939300000|2021-03-05 10:15:00|4097.5|4097|4100.5|4100|4101.5|4101|4094.5|4094|54424
1614939600000|2021-03-05 10:20:00|4100|4099.5|4102|4101.5|4104|4103.5|4099|4098|66324
1614939900000|2021-03-05 10:25:00|4101.5|4101|4110|4109.5|4110|4109.5|4099.5|4099|81000
1614940200000|2021-03-05 10:30:00|4109.5|4109|4110|4109|4110|4109.5|4101|4100|65615
1614940500000|2021-03-05 10:35:00|4109.5|4109.5|4113|4112.5|4115|4114.5|4109.5|4109|95221
1614940800000|2021-03-05 10:40:00|4112.5|4112|4120|4119.5|4122|4121|4112.5|4111.5|68177
1614941100000|2021-03-05 10:45:00|4120.5|4120|4118|4117.5|4121|4120.5|4113|4112|43421
1614941400000|2021-03-05 10:50:00|4117.5|4117|4108|4107.5|4119.5|4119|4107|4106|97164
1614941700000|2021-03-05 10:55:00|4107.5|4107|4116.5|4116|4119|4118|4106.5|4106|95159
1614942000000|2021-03-05 11:00:00|4116|4115.5|4113.5|4113|4118|4117|4110.5|4110|44844
1614942300000|2021-03-05 11:05:00|4113|4112.5|4109|4108|4116.5|4116|4108.5|4107.5|48462
1614942600000|2021-03-05 11:10:00|4108.5|4107.5|4110.5|4110|4114.5|4114|4105.5|4105|40443
1614942900000|2021-03-05 11:15:00|4110|4109.5|4116.5|4115.5|4117|4116.5|4110|4109.5|30475
1614943200000|2021-03-05 11:20:00|4117|4116|4115|4114.5|4119.5|4119|4111|4110.5|28795
1614943500000|2021-03-05 11:25:00|4114.5|4114|4126.5|4126|4126.5|4126|4114|4113.5|78947
1614943800000|2021-03-05 11:30:00|4127|4126.5|4134|4133|4134.5|4134|4126.5|4126|60347
1614944100000|2021-03-05 11:35:00|4133.5|4133.5|4136|4135.5|4136|4135.5|4133|4132.5|58843
1614944400000|2021-03-05 11:40:00|4135.5|4135|4131|4130.5|4136|4135.5|4129|4128.5|57558
1614944700000|2021-03-05 11:45:00|4131.5|4130|4128.5|4128|4134|4133.5|4125.5|4125|40428
1614945000000|2021-03-05 11:50:00|4129|4128.5|4130.5|4130|4132.5|4132|4127.5|4127|32620
1614945300000|2021-03-05 11:55:00|4131|4130.5|4128|4127.5|4133|4132.5|4126|4125.5|37111
1614945600000|2021-03-05 12:00:00|4127.5|4127|4124|4123|4130.5|4130|4123|4122|21320
1614945900000|2021-03-05 12:05:00|4123.5|4123.5|4121|4120|4124.5|4124|4119|4118.5|55751
1614946200000|2021-03-05 12:10:00|4121.5|4120.5|4122.5|4121.5|4125|4124.5|4120|4119.5|69466
1614946500000|2021-03-05 12:15:00|4123|4122|4121.5|4121|4124|4123|4119.5|4118.5|45549
1614946800000|2021-03-05 12:20:00|4121|4120.5|4115.5|4115|4122|4121|4114|4113.5|98405
1614947100000|2021-03-05 12:25:00|4116|4115.5|4123|4122|4123|4122|4113|4112.5|43437
1614947400000|2021-03-05 12:30:00|4122.5|4122.5|4116|4115|4124.5|4124|4115.5|4115|23541
1614947700000|2021-03-05 12:35:00|4115.5|4115.5|4110|4109.5|4116|4115.5|4109|4108.5|35453
1614948000000|2021-03-05 12:40:00|4110.5|4110|4101|4100.5|4110.5|4110|4100.5|4100|31041
1614948300000|2021-03-05 12:45:00|4100.5|4100|4097.5|4097|4103.5|4103|4097|4096|42477
1614948600000|2021-03-05 12:50:00|4098|4097.5|4103.5|4102.5|4106.5|4106|4095.5|4095|37969
1614948900000|2021-03-05 12:55:00|4103|4102|4103|4102.5|4105.5|4105|4102|4101|22314
1614949200000|2021-03-05 13:00:00|4103.5|4103|4100.5|4099.5|4104.5|4104|4098.5|4098|29020
1614949500000|2021-03-05 13:05:00|4100|4099|4090.5|4090|4100|4099.5|4089.5|4089|54458
1614949800000|2021-03-05 13:10:00|4091|4090.5|4096|4095|4096|4095|4089.5|4089|29623
1614950100000|2021-03-05 13:15:00|4096.5|4095.5|4094|4093.5|4100.5|4099.5|4093|4092.5|30442
1614950400000|2021-03-05 13:20:00|4094.5|4094|4093.5|4093|4096|4095|4090.5|4090|24671
1614950700000|2021-03-05 13:25:00|4094|4092.5|4094.5|4093.5|4095.5|4095|4092.5|4092|16104
1614951000000|2021-03-05 13:30:00|4095|4093|4096.5|4095.5|4097|4096|4079|4078.5|79437
1614951300000|2021-03-05 13:35:00|4096|4095|4113|4112|4114|4113.5|4095.5|4095|82095
1614951600000|2021-03-05 13:40:00|4112.5|4111.5|4126|4125|4127|4126.5|4107.5|4107|65925
1614951900000|2021-03-05 13:45:00|4125.5|4124.5|4133.5|4132.5|4135.5|4134.5|4122.5|4122|135929
1614952200000|2021-03-05 13:50:00|4133|4132|4133.5|4132.5|4135.5|4134.5|4123.5|4122|94628
1614952500000|2021-03-05 13:55:00|4134|4133|4135.5|4134|4141|4140.5|4134|4133|87040
1614952800000|2021-03-05 14:00:00|4135|4133.5|4132|4131|4140|4139|4129.5|4128|89224
1614953100000|2021-03-05 14:05:00|4132.5|4131.5|4129.5|4129|4134.5|4133.5|4126|4125|57327
1614953400000|2021-03-05 14:10:00|4129|4128.5|4118|4117|4129.5|4128.5|4116.5|4115.5|44164
1614953700000|2021-03-05 14:15:00|4117.5|4116.5|4120.5|4120|4122.5|4122|4116|4115.5|52884
1614954000000|2021-03-05 14:20:00|4121|4120.5|4128.5|4127.5|4130|4129.5|4115.5|4114.5|92823
1614954300000|2021-03-05 14:25:00|4128|4128|4126|4125|4130|4129.5|4123|4122.5|44108
1614954600000|2021-03-05 14:30:00|4126.5|4125.5|4133.5|4133|4136|4135.5|4110.5|4109.5|192255
1614954900000|2021-03-05 14:35:00|4134|4132.5|4126.5|4125.5|4141.5|4141|4126.5|4125.5|101007
1614955200000|2021-03-05 14:40:00|4126|4125|4125.5|4124.5|4135|4134|4121|4120.5|203068
1614955500000|2021-03-05 14:45:00|4125|4124|4122.5|4122|4135|4134|4121|4120.5|99093
1614955800000|2021-03-05 14:50:00|4122|4121.5|4124.5|4124|4127.5|4126.5|4117.5|4117|79959
1614956100000|2021-03-05 14:55:00|4125|4124.5|4136.5|4135.5|4137|4136.5|4116|4115|91949
1614956400000|2021-03-05 15:00:00|4136|4135|4137|4136|4139.5|4139|4127.5|4126.5|67877
1614956700000|2021-03-05 15:05:00|4136.5|4136.5|4145|4144|4160|4159.5|4136.5|4136|249824
1614957000000|2021-03-05 15:10:00|4145.5|4143.5|4135.5|4134.5|4152.5|4151.5|4126|4125|169113
1614957300000|2021-03-05 15:15:00|4136|4135|4144|4143|4145|4144.5|4132.5|4131.5|129249
1614957600000|2021-03-05 15:20:00|4143.5|4142.5|4144.5|4143.5|4149|4148.5|4137|4136|100420
1614957900000|2021-03-05 15:25:00|4145|4144|4139.5|4138|4150|4149.5|4139|4138|92822
1614958200000|2021-03-05 15:30:00|4139|4138.5|4123.5|4122|4145|4144|4123|4122|138604
1614958500000|2021-03-05 15:35:00|4124|4122.5|4129|4128|4137.5|4137|4123.5|4122.5|103814
1614958800000|2021-03-05 15:40:00|4129.5|4128.5|4132|4130.5|4141.5|4140.5|4128.5|4128|89901
1614959100000|2021-03-05 15:45:00|4131.5|4130|4139|4138|4141.5|4141|4129|4128|117578
1614959400000|2021-03-05 15:50:00|4138.5|4137.5|4139|4138|4144|4143.5|4134.5|4133.5|58534
1614959700000|2021-03-05 15:55:00|4139.5|4138.5|4123|4122|4140|4139.5|4119.5|4119|87683
1614960000000|2021-03-05 16:00:00|4123.5|4122.5|4120.5|4119.5|4125.5|4124.5|4112|4111|95357
1614960300000|2021-03-05 16:05:00|4120|4119|4121|4120.5|4125|4124.5|4118|4117.5|75580
1614960600000|2021-03-05 16:10:00|4121.5|4121|4125.5|4125|4129|4128.5|4118.5|4117.5|90591
1614960900000|2021-03-05 16:15:00|4125|4124.5|4122.5|4122|4128|4127.5|4121|4120|226428
1614961200000|2021-03-05 16:20:00|4122|4121.5|4120|4119.5|4126|4125.5|4115|4114.5|128051
1614961500000|2021-03-05 16:25:00|4120.5|4120|4107.5|4105.5|4120.5|4120|4101.5|4095.5|156489
1615190400000|2021-03-08 08:00:00|4154.5|4150|4147|4145|4175|4173.5|4145|4142|221899
1615190700000|2021-03-08 08:05:00|4146.5|4145.5|4147|4145.5|4152|4150|4137.5|4135.5|83919
1615191000000|2021-03-08 08:10:00|4146.5|4145|4139.5|4138|4150|4149.5|4132|4131|101241
1615191300000|2021-03-08 08:15:00|4139|4138.5|4146.5|4146|4151.5|4151|4139|4138|201188
1615191600000|2021-03-08 08:20:00|4147|4145.5|4146.5|4146|4153.5|4153|4143.5|4142.5|114908
1615191900000|2021-03-08 08:25:00|4146|4145.5|4158.5|4157.5|4159|4158.5|4140|4139.5|116506
1615192200000|2021-03-08 08:30:00|4159|4158|4154|4153.5|4163|4162.5|4150|4149|79374
1615192500000|2021-03-08 08:35:00|4154.5|4154|4137.5|4136.5|4155|4154.5|4136|4135.5|73848
1615192800000|2021-03-08 08:40:00|4138|4137|4134|4133.5|4145.5|4145|4134|4133|89955
1615193100000|2021-03-08 08:45:00|4134.5|4134|4137|4136|4141|4140.5|4134|4133.5|92025
1615193400000|2021-03-08 08:50:00|4136.5|4136.5|4133|4132.5|4138|4137|4129.5|4129|83106
1615193700000|2021-03-08 08:55:00|4132.5|4132|4132.5|4131.5|4136.5|4135.5|4129.5|4129|59428
1615194000000|2021-03-08 09:00:00|4133|4132|4129|4128|4134|4133.5|4128|4127.5|68190
1615194300000|2021-03-08 09:05:00|4129.5|4128.5|4130|4129.5|4130.5|4129.5|4122|4121.5|68937
1615194600000|2021-03-08 09:10:00|4129.5|4129|4121.5|4121|4130|4129.5|4118.5|4118|83257
1615194900000|2021-03-08 09:15:00|4121|4120.5|4121.5|4120.5|4124.5|4124|4116.5|4116|66027
1615195200000|2021-03-08 09:20:00|4121|4121|4115|4114|4122|4121|4107|4106|78379
1615195500000|2021-03-08 09:25:00|4114.5|4114.5|4105.5|4105|4115|4114.5|4100.5|4100|70722
1615195800000|2021-03-08 09:30:00|4106|4105.5|4108|4107.5|4110|4109|4100|4099|66178
1615196100000|2021-03-08 09:35:00|4107.5|4107|4105.5|4105|4114.5|4114|4103|4102.5|106775
1615196400000|2021-03-08 09:40:00|4106|4104.5|4112|4111.5|4113.5|4113|4102|4101.5|101518
1615196700000|2021-03-08 09:45:00|4111.5|4111|4113.5|4113|4115.5|4115|4110.5|4109.5|20413
1615197000000|2021-03-08 09:50:00|4114|4112.5|4113.5|4113|4117|4116|4109|4108.5|49872
1615197300000|2021-03-08 09:55:00|4114|4113.5|4104.5|4104|4114|4113.5|4103|4102.5|51765
1615197600000|2021-03-08 10:00:00|4105|4104.5|4098.5|4098|4105.5|4105|4096.5|4096|77253
1615197900000|2021-03-08 10:05:00|4099|4098.5|4107|4106.5|4107|4106.5|4099|4098|53107
1615198200000|2021-03-08 10:10:00|4107.5|4107|4098|4097.5|4109.5|4109|4096.5|4096|50383
1615198500000|2021-03-08 10:15:00|4097.5|4097|4097.5|4097|4099|4098.5|4090.5|4090|49103
1615198800000|2021-03-08 10:20:00|4098|4097.5|4103|4102.5|4105.5|4105|4096.5|4096|33224
1615199100000|2021-03-08 10:25:00|4103.5|4102|4100.5|4100|4104.5|4103.5|4097|4096.5|100876
1615199400000|2021-03-08 10:30:00|4100|4099.5|4100.5|4100|4101.5|4101|4093|4092|49726
1615199700000|2021-03-08 10:35:00|4101|4100.5|4096|4095|4104|4103.5|4094.5|4094|38936
1615200000000|2021-03-08 10:40:00|4095.5|4094.5|4098|4097.5|4098|4097.5|4093|4092.5|34288
1615200300000|2021-03-08 10:45:00|4098.5|4097|4100|4099.5|4102.5|4101.5|4096.5|4096|32599
1615200600000|2021-03-08 10:50:00|4100.5|4100|4103.5|4103|4109.5|4108.5|4099.5|4098.5|341187
1615200900000|2021-03-08 10:55:00|4104|4103.5|4100|4099.5|4106|4105|4099.5|4099|0
1615201200000|2021-03-08 11:00:00|4100.5|4100|4103|4102|4104.5|4103.5|4099|4098.5|50
1615201500000|2021-03-08 11:05:00|4102.5|4102.5|4106|4105|4107|4106|4100.5|4100|76
1615201800000|2021-03-08 11:10:00|4106.5|4105.5|4100|4099|4108.5|4108|4098.5|4098|13
1615202100000|2021-03-08 11:15:00|4099.5|4099.5|4092|4091|4100|4099.5|4092|4091|0
1615202400000|2021-03-08 11:20:00|4091.5|4091.5|4098.5|4098|4100.5|4099.5|4088|4087.5|0
1615202700000|2021-03-08 11:25:00|4099|4098.5|4096|4095|4102.5|4102|4093|4092.5|0
1615203000000|2021-03-08 11:30:00|4095.5|4095.5|4106|4105.5|4112|4111.5|4095.5|4095.5|0
1615203300000|2021-03-08 11:35:00|4106.5|4106|4102|4101|4108|4107.5|4096.5|4096|0
1615203600000|2021-03-08 11:40:00|4101.5|4100.5|4082|4081|4104|4103.5|4081|4080.5|75
1615203900000|2021-03-08 11:45:00|4082.5|4082|4090.5|4090|4097|4095.5|4082.5|4082|0
1615204200000|2021-03-08 11:50:00|4091|4090.5|4093|4092|4095|4094.5|4084|4083|0
1615204500000|2021-03-08 11:55:00|4092.5|4091.5|4097.5|4097|4098|4097|4090.5|4090|81
1615204800000|2021-03-08 12:00:00|4097|4096.5|4091|4090.5|4100.5|4100|4088.5|4088|0
1615205100000|2021-03-08 12:05:00|4090.5|4090|4089.5|4088.5|4094.5|4094|4086.5|4086|0
1615205400000|2021-03-08 12:10:00|4090|4089|4090.5|4090|4096.5|4095.5|4089.5|4089|0
1615205700000|2021-03-08 12:15:00|4091|4090.5|4087.5|4086.5|4093.5|4093|4082|4081|102
1615206000000|2021-03-08 12:20:00|4087|4087|4082.5|4081.5|4087|4087|4074.5|4074|0
1615206300000|2021-03-08 12:25:00|4082|4082|4082.5|4081.5|4085.5|4085|4081.5|4081|0
1615206600000|2021-03-08 12:30:00|4082|4081|4082|4081.5|4088.5|4087.5|4078.5|4078|75
1615206900000|2021-03-08 12:35:00|4082.5|4082|4084.5|4083.5|4086.5|4085.5|4080.5|4079.5|0
1615207200000|2021-03-08 12:40:00|4084|4083|4076|4075.5|4084.5|4083.5|4073.5|4073|0
1615207500000|2021-03-08 12:45:00|4076.5|4076|4076.5|4075.5|4080|4079|4074|4073.5|0
1615207800000|2021-03-08 12:50:00|4076|4076|4083.5|4082.5|4084|4083.5|4076|4075.5|11
1615208100000|2021-03-08 12:55:00|4083|4082|4082|4081.5|4084|4083.5|4079.5|4079|0
1615208400000|2021-03-08 13:00:00|4081.5|4081|4080|4079|4085|4084.5|4078|4077|98
1615208700000|2021-03-08 13:05:00|4079.5|4078.5|4066.5|4065.5|4081.5|4080.5|4065.5|4065|83
1615209000000|2021-03-08 13:10:00|4066|4066|4071.5|4071|4071.5|4071|4063.5|4062.5|0
1615209300000|2021-03-08 13:15:00|4072|4070.5|4062|4061|4072|4071|4061|4060|0
1615209600000|2021-03-08 13:20:00|4061.5|4061.5|4065.5|4064.5|4067|4066|4060|4059.5|342
1615209900000|2021-03-08 13:25:00|4066|4065|4070.5|4070|4072|4071|4064.5|4064|0
1615210200000|2021-03-08 13:30:00|4071|4070.5|4065|4064.5|4071|4070.5|4063.5|4063|0
1615210500000|2021-03-08 13:35:00|4064.5|4064|4060.5|4060|4065|4064|4053.5|4053|279
1615210800000|2021-03-08 13:40:00|4060|4059.5|4058|4057.5|4064.5|4064|4058|4057.5|260
1615211100000|2021-03-08 13:45:00|4058.5|4058|4061.5|4061|4063|4062.5|4057.5|4057|260
1615211400000|2021-03-08 13:50:00|4062|4061.5|4067|4066.5|4069.5|4069|4058|4057.5|284
1615211700000|2021-03-08 13:55:00|4067.5|4067|4073|4072.5|4074|4073|4066|4065.5|259
1615212000000|2021-03-08 14:00:00|4072.5|4072|4069|4068|4073|4072.5|4067|4066.5|47
1615212300000|2021-03-08 14:05:00|4068.5|4068.5|4066|4065.5|4071.5|4070.5|4066|4065.5|88
1615212600000|2021-03-08 14:10:00|4065.5|4065|4068|4067.5|4069.5|4068.5|4061|4060.5|0
1615212900000|2021-03-08 14:15:00|4068.5|4068|4066.5|4066|4072.5|4071.5|4064|4063|144
1615213200000|2021-03-08 14:20:00|4066|4065.5|4065.5|4064.5|4067.5|4067|4057.5|4057|90
1615213500000|2021-03-08 14:25:00|4066|4065|4075|4074.5|4076.5|4076|4065|4064.5|0
1615213800000|2021-03-08 14:30:00|4075.5|4075|4067|4066|4089|4088.5|4066.5|4065.5|129
1615214100000|2021-03-08 14:35:00|4066.5|4066.5|4081.5|4080.5|4085|4084|4066.5|4066.5|0
1615214400000|2021-03-08 14:40:00|4081|4080|4079.5|4079|4084|4083|4076.5|4076|80
1615214700000|2021-03-08 14:45:00|4080|4079.5|4068|4067|4084|4083.5|4067.5|4067|0
1615215000000|2021-03-08 14:50:00|4068.5|4067.5|4068.5|4067.5|4076.5|4076|4059.5|4059|0
1615215300000|2021-03-08 14:55:00|4069|4068|4059.5|4057.5|4072.5|4071.5|4042|4041|0
1615215600000|2021-03-08 15:00:00|4060|4058|4052.5|4051.5|4068|4066|4043|4042|0
1615215900000|2021-03-08 15:05:00|4052|4051|4049|4048|4060|4059|4046.5|4046|0
1615216200000|2021-03-08 15:10:00|4049.5|4048.5|4045.5|4045|4050|4049.5|4040.5|4040|369
1615216500000|2021-03-08 15:15:00|4046|4045.5|4048.5|4048|4050|4049.5|4036|4035|0
1615216800000|2021-03-08 15:20:00|4049|4048.5|4040.5|4039.5|4053|4052|4036|4035.5|0
1615217100000|2021-03-08 15:25:00|4041|4040|4053|4051.5|4056|4055.5|4040.5|4040|0
1615217400000|2021-03-08 15:30:00|4052.5|4051|4059|4058|4065.5|4064.5|4051.5|4051|88
1615217700000|2021-03-08 15:35:00|4058.5|4058.5|4065|4064|4066|4065.5|4055|4054.5|163
1615218000000|2021-03-08 15:40:00|4064.5|4063.5|4072.5|4071.5|4075|4074|4063.5|4063|47
1615218300000|2021-03-08 15:45:00|4072|4071|4073|4072|4075|4074.5|4068|4067|0
1615218600000|2021-03-08 15:50:00|4073.5|4072.5|4071.5|4071|4080|4079|4071|4070|0
1615218900000|2021-03-08 15:55:00|4072|4071.5|4074.5|4074|4080|4079.5|4070.5|4070|0
1615219200000|2021-03-08 16:00:00|4074|4073.5|4078|4077.5|4080|4079.5|4070.5|4070|892
1615219500000|2021-03-08 16:05:00|4077.5|4077|4072|4071.5|4078|4077.5|4070.5|4070|1951
1615219800000|2021-03-08 16:10:00|4072.5|4072|4076|4075.5|4077|4076.5|4071|4070.5|2516
1615220100000|2021-03-08 16:15:00|4076.5|4076|4078.5|4078|4080|4079.5|4076|4075.5|111541
1615220400000|2021-03-08 16:20:00|4079|4078.5|4080.5|4080|4084.5|4084|4078|4077.5|38086
1615220700000|2021-03-08 16:25:00|4081|4080.5|4083|4082|4087|4086.5|4078.5|4078|966
1615276800000|2021-03-09 08:00:00|4100|4099.5|4104|4101.5|4107|4105|4093|4092|196602
1615277100000|2021-03-09 08:05:00|4103.5|4101|4126.5|4125.5|4127|4125.5|4103|4101|41129
1615277400000|2021-03-09 08:10:00|4126|4126|4137|4135.5|4139.5|4138.5|4126|4125|43907
1615277700000|2021-03-09 08:15:00|4136.5|4135|4127|4126.5|4136.5|4135|4118|4117.5|50351
1615278000000|2021-03-09 08:20:00|4126.5|4126|4135.5|4134.5|4139|4138.5|4122.5|4121.5|65111
1615278300000|2021-03-09 08:25:00|4136|4135|4135|4133.5|4139|4138.5|4131.5|4130|63815
1615278600000|2021-03-09 08:30:00|4134.5|4133|4133.5|4132|4137.5|4137|4129|4127.5|53935
1615278900000|2021-03-09 08:35:00|4133|4132.5|4128|4127|4133|4132.5|4124|4123|29903
1615279200000|2021-03-09 08:40:00|4127.5|4127.5|4132|4131|4140|4139.5|4127.5|4127|60314
1615279500000|2021-03-09 08:45:00|4131.5|4131.5|4130|4129.5|4135|4134|4129|4128.5|33487
1615279800000|2021-03-09 08:50:00|4129.5|4129|4133.5|4132.5|4136.5|4135.5|4129.5|4129|38310
1615280100000|2021-03-09 08:55:00|4133|4133|4136|4135.5|4139|4138.5|4132.5|4131.5|38082
1615280400000|2021-03-09 09:00:00|4135.5|4135|4132|4131|4138|4137|4128|4127.5|57237
1615280700000|2021-03-09 09:05:00|4132.5|4131.5|4128|4127.5|4137|4136.5|4127.5|4127|25833
1615281000000|2021-03-09 09:10:00|4128.5|4128|4122.5|4121.5|4130|4129|4121|4120|18823
1615281300000|2021-03-09 09:15:00|4123|4122|4114.5|4114|4124.5|4123.5|4113.5|4112.5|31923
1615281600000|2021-03-09 09:20:00|4115|4113.5|4114|4113.5|4120.5|4120|4111|4110.5|27173
1615281900000|2021-03-09 09:25:00|4114.5|4114|4099.5|4099|4116.5|4116|4099|4098.5|63770
1615282200000|2021-03-09 09:30:00|4100|4099.5|4100|4099|4103.5|4102.5|4097|4096.5|79731
1615282500000|2021-03-09 09:35:00|4099.5|4099.5|4106.5|4105.5|4107|4106|4099|4098.5|25422
1615282800000|2021-03-09 09:40:00|4107|4106|4115.5|4114.5|4117|4116|4105.5|4104.5|59229
1615283100000|2021-03-09 09:45:00|4116|4115|4115.5|4115|4120.5|4120|4115|4114|38731
1615283400000|2021-03-09 09:50:00|4116|4115.5|4113|4112|4120|4119.5|4109|4108|54216
1615283700000|2021-03-09 09:55:00|4113.5|4112.5|4108.5|4108|4116|4115.5|4106.5|4106|62181
1615284000000|2021-03-09 10:00:00|4109|4107.5|4106|4105.5|4111|4110.5|4104.5|4104|40361
1615284300000|2021-03-09 10:05:00|4106.5|4106|4110.5|4109.5|4113.5|4112.5|4106.5|4105.5|38059
1615284600000|2021-03-09 10:10:00|4110|4109|4103|4102|4110.5|4109.5|4102|4101.5|46217
1615284900000|2021-03-09 10:15:00|4103.5|4102.5|4099.5|4099|4106|4105|4099.5|4099|25919
1615285200000|2021-03-09 10:20:00|4100|4099.5|4095|4094.5|4101.5|4101|4095|4094.5|30479
1615285500000|2021-03-09 10:25:00|4095.5|4095|4098.5|4097.5|4099|4098|4095|4094.5|23111
1615285800000|2021-03-09 10:30:00|4098|4098|4094.5|4094|4102.5|4102|4094.5|4094|50712
1615286100000|2021-03-09 10:35:00|4095|4094.5|4097.5|4096.5|4102|4101.5|4091.5|4091|29447
1615286400000|2021-03-09 10:40:00|4097|4096|4095.5|4095|4099|4098|4094|4093|15452
1615286700000|2021-03-09 10:45:00|4096|4095.5|4091.5|4091|4097.5|4097|4091|4090.5|15601
1615287000000|2021-03-09 10:50:00|4092|4091.5|4087.5|4086.5|4093|4092|4085|4084.5|24176
1615287300000|2021-03-09 10:55:00|4087|4087|4091|4090.5|4092.5|4092|4087|4087|20900
1615287600000|2021-03-09 11:00:00|4090.5|4090|4098|4097|4098.5|4098|4089.5|4089|16505
1615287900000|2021-03-09 11:05:00|4097.5|4096.5|4106.5|4105.5|4108|4107.5|4097|4096.5|18533
1615288200000|2021-03-09 11:10:00|4106|4105|4104|4103|4109|4108|4103.5|4103|16672
1615288500000|2021-03-09 11:15:00|4104.5|4103.5|4107|4106.5|4110|4109.5|4103|4102.5|22191
1615288800000|2021-03-09 11:20:00|4107.5|4107|4108|4107.5|4110|4109.5|4106|4105.5|22242
1615289100000|2021-03-09 11:25:00|4108.5|4108|4109|4108.5|4110|4109.5|4105.5|4104.5|22947
1615289400000|2021-03-09 11:30:00|4109.5|4109|4107.5|4107|4110|4109.5|4105.5|4104|41724
1615289700000|2021-03-09 11:35:00|4108|4107.5|4113|4112.5|4113.5|4112.5|4107.5|4107|25398
1615290000000|2021-03-09 11:40:00|4112.5|4112|4116.5|4116|4117.5|4117|4111.5|4111|15968
1615290300000|2021-03-09 11:45:00|4117|4116.5|4109|4108.5|4119|4118.5|4106|4105|17973
1615290600000|2021-03-09 11:50:00|4109.5|4109|4107.5|4107|4110|4109.5|4106|4105|11684
1615290900000|2021-03-09 11:55:00|4107|4106.5|4104|4103.5|4108|4107|4104|4103|23924
1615291200000|2021-03-09 12:00:00|4104.5|4104|4101.5|4101|4104.5|4104|4098.5|4097.5|12674
1615291500000|2021-03-09 12:05:00|4102|4101.5|4100.5|4100|4104.5|4104|4098.5|4098|18870
1615291800000|2021-03-09 12:10:00|4100|4099.5|4100.5|4100|4102|4101|4099.5|4099|11460
1615292100000|2021-03-09 12:15:00|4101|4100.5|4096.5|4096|4101.5|4100.5|4095|4094.5|13370
1615292400000|2021-03-09 12:20:00|4096|4095.5|4097|4096|4099|4098.5|4093.5|4093|21523
1615292700000|2021-03-09 12:25:00|4097.5|4096.5|4094.5|4094|4098|4097|4092|4091.5|24907
1615293000000|2021-03-09 12:30:00|4094|4093.5|4090.5|4090|4095|4094.5|4090.5|4090|14391
1615293300000|2021-03-09 12:35:00|4091|4090.5|4088.5|4088|4093|4092.5|4087.5|4087|19797
1615293600000|2021-03-09 12:40:00|4089|4088.5|4093|4092.5|4094|4093|4087.5|4087|24354
1615293900000|2021-03-09 12:45:00|4093.5|4092|4080.5|4079.5|4095|4094.5|4078.5|4078|96541
1615294200000|2021-03-09 12:50:00|4081|4080|4081.5|4080.5|4087.5|4086.5|4079.5|4078.5|51007
1615294500000|2021-03-09 12:55:00|4081|4081|4086.5|4086|4088|4087|4080.5|4080|23850
1615294800000|2021-03-09 13:00:00|4087|4086.5|4080.5|4080|4089.5|4089|4080.5|4080|29708
1615295100000|2021-03-09 13:05:00|4081|4080.5|4089|4088.5|4090|4089.5|4080.5|4080|17506
1615295400000|2021-03-09 13:10:00|4088.5|4088|4088.5|4088|4090.5|4090|4087.5|4086.5|14688
1615295700000|2021-03-09 13:15:00|4088|4087.5|4085|4084.5|4091.5|4091|4084|4083.5|27153
1615296000000|2021-03-09 13:20:00|4085.5|4085|4090|4089|4091.5|4091|4085|4084.5|23654
1615296300000|2021-03-09 13:25:00|4089.5|4088.5|4086.5|4086|4092|4091.5|4086.5|4086|17396
1615296600000|2021-03-09 13:30:00|4087|4086.5|4084|4083.5|4088|4087.5|4082.5|4082|28456
1615296900000|2021-03-09 13:35:00|4083.5|4083|4084.5|4084|4087.5|4086.5|4081|4080.5|25702
1615297200000|2021-03-09 13:40:00|4085|4084.5|4084.5|4084|4087|4086|4080.5|4080|58976
1615297500000|2021-03-09 13:45:00|4085|4083.5|4095|4094.5|4095.5|4094.5|4085|4083.5|18800
1615297800000|2021-03-09 13:50:00|4095.5|4095|4093.5|4093|4097|4096.5|4090.5|4090|24473
1615298100000|2021-03-09 13:55:00|4093|4092.5|4091|4090.5|4096|4095.5|4091|4090.5|41355
1615298400000|2021-03-09 14:00:00|4091.5|4091|4094.5|4094|4099|4098.5|4091.5|4091|36707
1615298700000|2021-03-09 14:05:00|4095|4094.5|4100|4099.5|4100|4099.5|4093|4092.5|30872
1615299000000|2021-03-09 14:10:00|4099.5|4099|4095.5|4095|4099.5|4099|4094|4093.5|24095
1615299300000|2021-03-09 14:15:00|4096|4095.5|4094|4093.5|4099|4098|4093.5|4093|19645
1615299600000|2021-03-09 14:20:00|4094.5|4093|4086|4085|4094.5|4094|4084.5|4084|34500
1615299900000|2021-03-09 14:25:00|4086.5|4085.5|4074.5|4073.5|4088|4087|4074|4073.5|52416
1615300200000|2021-03-09 14:30:00|4074|4073|4041.5|4039.5|4074|4073.5|4039|4038.5|216377
1615300500000|2021-03-09 14:35:00|4041|4039|4051|4050.5|4052.5|4051.5|4033|4032|124720
1615300800000|2021-03-09 14:40:00|4050.5|4050|4063.5|4063|4068|4066.5|4041|4040|77861
1615301100000|2021-03-09 14:45:00|4064|4063.5|4063|4062|4077|4076.5|4062.5|4061|73430
1615301400000|2021-03-09 14:50:00|4062.5|4061.5|4054.5|4053.5|4067|4066|4052.5|4051|56308
1615301700000|2021-03-09 14:55:00|4055|4054|4037|4036|4059|4058.5|4036.5|4036|81022
1615302000000|2021-03-09 15:00:00|4037.5|4036.5|4034|4033.5|4044.5|4044|4031.5|4031|80273
1615302300000|2021-03-09 15:05:00|4034.5|4034|4033|4032|4042|4041.5|4031.5|4030.5|63329
1615302600000|2021-03-09 15:10:00|4033.5|4032.5|4009.5|4009|4038.5|4037.5|4009|4008.5|119206
1615302900000|2021-03-09 15:15:00|4010|4009.5|4026.5|4025|4027.5|4026.5|4010|4009.5|72218
1615303200000|2021-03-09 15:20:00|4026|4025.5|4037.5|4036.5|4038.5|4037.5|4024.5|4024|79486
1615303500000|2021-03-09 15:25:00|4038|4037|4051|4050.5|4052.5|4052|4036.5|4035.5|73558
1615303800000|2021-03-09 15:30:00|4051.5|4051|4061|4060|4062.5|4061.5|4047.5|4047|63888
1615304100000|2021-03-09 15:35:00|4061.5|4060.5|4064.5|4063.5|4070.5|4070|4061|4060.5|60255
1615304400000|2021-03-09 15:40:00|4064|4063|4065|4064|4066.5|4066|4059.5|4058.5|63969
1615304700000|2021-03-09 15:45:00|4065.5|4064.5|4070|4069|4070.5|4070|4062.5|4062|59158
1615305000000|2021-03-09 15:50:00|4070.5|4069.5|4070|4069|4074|4073.5|4069|4068.5|49416
1615305300000|2021-03-09 15:55:00|4069.5|4069.5|4070|4069|4076.5|4075.5|4069.5|4068.5|69935
1615305600000|2021-03-09 16:00:00|4069.5|4069.5|4073.5|4073|4075.5|4074.5|4065.5|4065|88723
1615305900000|2021-03-09 16:05:00|4074|4073.5|4072.5|4071.5|4075|4074|4068|4067.5|68089
1615306200000|2021-03-09 16:10:00|4072|4071|4070.5|4069.5|4078.5|4078|4069|4068|90385
1615306500000|2021-03-09 16:15:00|4071|4070|4072.5|4072|4073.5|4073|4069|4068.5|133766
1615306800000|2021-03-09 16:20:00|4073|4072.5|4074|4073|4075.5|4075|4070|4069.5|130394
1615307100000|2021-03-09 16:25:00|4073.5|4072.5|4070.5|4070|4074|4073|4068|4067.5|79401
1615363200000|2021-03-10 08:00:00|4057.5|4056|4054.5|4054|4057.5|4056|4031|4027.5|149056
1615363500000|2021-03-10 08:05:00|4055|4053.5|4070.5|4069|4071.5|4069.5|4052.5|4050.5|86296
1615363800000|2021-03-10 08:10:00|4070|4069.5|4090|4089|4092|4091|4069.5|4068.5|52537
1615364100000|2021-03-10 08:15:00|4089.5|4088.5|4083|4082|4094|4092|4080|4079|76126
1615364400000|2021-03-10 08:20:00|4082.5|4082.5|4075.5|4074.5|4085|4084.5|4075.5|4074.5|37003
1615364700000|2021-03-10 08:25:00|4076|4075|4076|4075.5|4080|4079|4065.5|4065|68324
1615365000000|2021-03-10 08:30:00|4075.5|4075|4082|4081|4084|4083|4075|4074.5|37945
1615365300000|2021-03-10 08:35:00|4081.5|4079.5|4094.5|4093.5|4095|4093.5|4080|4079|45724
1615365600000|2021-03-10 08:40:00|4095|4094|4108|4106.5|4108|4106.5|4092|4091.5|67028
1615365900000|2021-03-10 08:45:00|4108.5|4107|4108|4106.5|4116|4115|4104.5|4103.5|48616
1615366200000|2021-03-10 08:50:00|4108.5|4107|4113.5|4112.5|4117|4116.5|4106|4105.5|42059
1615366500000|2021-03-10 08:55:00|4113|4112|4107|4106.5|4123|4122.5|4107|4106.5|50365
1615366800000|2021-03-10 09:00:00|4107.5|4107|4112.5|4111|4114|4113.5|4106.5|4105.5|37150
1615367100000|2021-03-10 09:05:00|4113|4111.5|4128|4127.5|4129|4128.5|4112.5|4111.5|37787
1615367400000|2021-03-10 09:10:00|4127.5|4127|4136|4135|4137|4136|4126|4125.5|76515
1615367700000|2021-03-10 09:15:00|4136.5|4135.5|4137|4136|4139|4138.5|4135|4134|31695
1615368000000|2021-03-10 09:20:00|4136.5|4136.5|4143|4142|4144|4143|4136|4135.5|75519
1615368300000|2021-03-10 09:25:00|4142.5|4141.5|4134.5|4134|4143|4142.5|4131|4130.5|38877
1615368600000|2021-03-10 09:30:00|4135|4134.5|4127.5|4127|4139|4138|4127|4126.5|60521
1615368900000|2021-03-10 09:35:00|4127|4126.5|4129.5|4128.5|4130.5|4129.5|4121.5|4121|54303
1615369200000|2021-03-10 09:40:00|4130|4129|4130.5|4130|4136|4135|4127|4126|23740
1615369500000|2021-03-10 09:45:00|4131|4129.5|4122|4121.5|4131|4130.5|4120|4119|33011
1615369800000|2021-03-10 09:50:00|4122.5|4122|4125|4124|4126|4125|4114.5|4114|40976
1615370100000|2021-03-10 09:55:00|4124.5|4124.5|4115.5|4115|4125|4124.5|4115.5|4114.5|51612
1615370400000|2021-03-10 10:00:00|4116|4114.5|4120|4119.5|4122|4121.5|4114|4113|24107
1615370700000|2021-03-10 10:05:00|4119.5|4119|4123|4122|4130|4129.5|4119|4118.5|23505
1615371000000|2021-03-10 10:10:00|4123.5|4122.5|4130.5|4130|4133|4132.5|4122|4121.5|53129
1615371300000|2021-03-10 10:15:00|4130|4129.5|4133.5|4133|4134|4133|4125.5|4125|25702
1615371600000|2021-03-10 10:20:00|4134|4133.5|4139|4138|4142|4141.5|4133|4132.5|36208
1615371900000|2021-03-10 10:25:00|4138.5|4138.5|4130.5|4130|4138.5|4138.5|4129.5|4129|18542
1615372200000|2021-03-10 10:30:00|4130|4129.5|4121|4120.5|4130|4130|4118|4117.5|19628
1615372500000|2021-03-10 10:35:00|4121.5|4121|4124|4123.5|4125.5|4124.5|4118|4117|17743
1615372800000|2021-03-10 10:40:00|4123.5|4123|4127|4126.5|4129|4128.5|4122.5|4121.5|14325
1615373100000|2021-03-10 10:45:00|4126.5|4126|4125.5|4125|4127|4126.5|4122|4121|13203
1615373400000|2021-03-10 10:50:00|4126|4125.5|4121.5|4120.5|4127|4126|4119.5|4119|25154
1615373700000|2021-03-10 10:55:00|4122|4121|4120.5|4120|4127.5|4127|4120|4119|14560
1615374000000|2021-03-10 11:00:00|4120|4119.5|4120.5|4119.5|4124|4123|4116.5|4116|15677
1615374300000|2021-03-10 11:05:00|4120|4119|4124|4123.5|4124.5|4123.5|4117|4116.5|17748
1615374600000|2021-03-10 11:10:00|4123.5|4123|4119.5|4119|4123.5|4123|4118|4117|10280
1615374900000|2021-03-10 11:15:00|4120|4119.5|4116|4115|4120|4119.5|4114.5|4114|22529
1615375200000|2021-03-10 11:20:00|4115.5|4114.5|4111|4110|4118|4117|4111|4110|15470
1615375500000|2021-03-10 11:25:00|4110.5|4109.5|4109.5|4109|4110.5|4109.5|4104|4103|15614
1615375800000|2021-03-10 11:30:00|4110|4109.5|4107|4106.5|4111.5|4111|4105|4104.5|11249
1615376100000|2021-03-10 11:35:00|4106.5|4106|4115|4114|4116|4115.5|4106.5|4106|10146
1615376400000|2021-03-10 11:40:00|4114.5|4113.5|4104.5|4104|4115.5|4115|4104|4103.5|17811
1615376700000|2021-03-10 11:45:00|4104|4103.5|4101|4100.5|4105|4104|4100.5|4099.5|23638
1615377000000|2021-03-10 11:50:00|4101.5|4101.5|4107.5|4106.5|4107.5|4107|4101.5|4101|14213
1615377300000|2021-03-10 11:55:00|4107|4106|4112|4111.5|4113|4112.5|4105.5|4105|22863
1615377600000|2021-03-10 12:00:00|4111.5|4111|4113.5|4112.5|4114|4113.5|4108|4107|23710
1615377900000|2021-03-10 12:05:00|4114|4113|4108.5|4108|4115|4114.5|4107.5|4106.5|20972
1615378200000|2021-03-10 12:10:00|4109|4108.5|4114|4113.5|4115|4114.5|4108|4107.5|19789
1615378500000|2021-03-10 12:15:00|4114.5|4113|4110.5|4110|4116|4115.5|4109.5|4109|28035
1615378800000|2021-03-10 12:20:00|4110|4109.5|4107|4106|4110|4109.5|4106|4105|10731
1615379100000|2021-03-10 12:25:00|4106.5|4106.5|4103|4102.5|4110|4109.5|4100.5|4100|13136
1615379400000|2021-03-10 12:30:00|4102.5|4102|4101.5|4101|4105|4104|4101|4100.5|8554
1615379700000|2021-03-10 12:35:00|4102|4100.5|4102|4101|4105.5|4105|4099.5|4099|14735
1615380000000|2021-03-10 12:40:00|4101.5|4100.5|4102.5|4102|4105|4104.5|4101|4100.5|12793
1615380300000|2021-03-10 12:45:00|4102|4101.5|4104|4103.5|4104|4103.5|4097.5|4097|16990
1615380600000|2021-03-10 12:50:00|4103.5|4103|4105.5|4105|4108|4107.5|4103|4102.5|13285
1615380900000|2021-03-10 12:55:00|4105|4104.5|4106.5|4106|4107|4106.5|4102|4101.5|27710
1615381200000|2021-03-10 13:00:00|4106|4105.5|4102.5|4102|4108|4107.5|4102.5|4102|17893
1615381500000|2021-03-10 13:05:00|4103|4102.5|4103|4102.5|4104|4103.5|4098|4097.5|15177
1615381800000|2021-03-10 13:10:00|4103.5|4103|4108|4107|4108|4107|4102.5|4102|15955
1615382100000|2021-03-10 13:15:00|4108.5|4107.5|4106|4105.5|4109|4108|4105|4104|11534
1615382400000|2021-03-10 13:20:00|4105.5|4105|4109|4108.5|4109|4108.5|4103.5|4103|23812
1615382700000|2021-03-10 13:25:00|4109.5|4109|4113|4112|4115.5|4115|4108.5|4108|18609
1615383000000|2021-03-10 13:30:00|4113.5|4112.5|4105.5|4104.5|4126|4125|4105|4104|76574
1615383300000|2021-03-10 13:35:00|4106|4105|4103|4102.5|4107|4106.5|4098|4097.5|22950
1615383600000|2021-03-10 13:40:00|4103.5|4103|4104.5|4103.5|4109|4108|4099.5|4099|28735
1615383900000|2021-03-10 13:45:00|4105|4103|4105.5|4104.5|4108.5|4107.5|4102.5|4102|41573
1615384200000|2021-03-10 13:50:00|4106|4105|4105.5|4104.5|4110|4109|4104|4103.5|13611
1615384500000|2021-03-10 13:55:00|4106|4105|4104.5|4104|4108.5|4108|4104|4103.5|20271
1615384800000|2021-03-10 14:00:00|4105|4104.5|4108|4107|4110.5|4110|4101|4100.5|16925
1615385100000|2021-03-10 14:05:00|4108.5|4107.5|4111|4110|4113|4112|4107.5|4107|18982
1615385400000|2021-03-10 14:10:00|4111.5|4110.5|4112.5|4111.5|4115|4114.5|4109|4108.5|22142
1615385700000|2021-03-10 14:15:00|4112|4111|4114.5|4113.5|4114.5|4114|4109.5|4109|14646
1615386000000|2021-03-10 14:20:00|4115|4114|4121|4120.5|4122|4121.5|4114.5|4113.5|23130
1615386300000|2021-03-10 14:25:00|4120.5|4120|4102.5|4101.5|4120.5|4120|4099|4098|46498
1615386600000|2021-03-10 14:30:00|4103|4102|4107|4106|4114|4113|4085|4084|110897
1615386900000|2021-03-10 14:35:00|4107.5|4106.5|4128.5|4127.5|4138|4137.5|4107.5|4106.5|113202
1615387200000|2021-03-10 14:40:00|4128|4127|4136.5|4135.5|4137.5|4136.5|4124.5|4123.5|70245
1615387500000|2021-03-10 14:45:00|4137|4136|4130.5|4129|4138|4137|4125|4124.5|50276
1615387800000|2021-03-10 14:50:00|4131|4129.5|4124.5|4124|4131.5|4130.5|4117.5|4116|42829
1615388100000|2021-03-10 14:55:00|4124|4123.5|4131|4130|4134|4133.5|4124|4123.5|48494
1615388400000|2021-03-10 15:00:00|4131.5|4131|4129|4128|4132.5|4131.5|4123|4122|29704
1615388700000|2021-03-10 15:05:00|4129.5|4128.5|4123.5|4122.5|4132|4131.5|4117.5|4117|56468
1615389000000|2021-03-10 15:10:00|4124|4123|4119.5|4118.5|4130.5|4129.5|4117|4116|34058
1615389300000|2021-03-10 15:15:00|4120|4119|4125|4124.5|4127.5|4127|4119.5|4118.5|37587
1615389600000|2021-03-10 15:20:00|4125.5|4124|4121|4120.5|4126.5|4126|4119|4118|43985
1615389900000|2021-03-10 15:25:00|4120.5|4120|4123.5|4122.5|4126|4125.5|4118.5|4117.5|45957
1615390200000|2021-03-10 15:30:00|4124|4123.5|4129.5|4128.5|4131.5|4130.5|4122|4121.5|98339
1615390500000|2021-03-10 15:35:00|4129|4129|4119|4118|4129.5|4129|4118|4117.5|73731
1615390800000|2021-03-10 15:40:00|4119.5|4118.5|4123|4122.5|4127|4126|4117.5|4117|48181
1615391100000|2021-03-10 15:45:00|4122.5|4122|4126|4125|4126.5|4126|4119|4118|46424
1615391400000|2021-03-10 15:50:00|4125.5|4125.5|4127|4126.5|4130|4129.5|4123.5|4123|66718
1615391700000|2021-03-10 15:55:00|4127.5|4127|4125|4124|4132|4131.5|4120.5|4119.5|68509
1615392000000|2021-03-10 16:00:00|4125.5|4124.5|4129|4128.5|4131.5|4131|4125.5|4124.5|60784
1615392300000|2021-03-10 16:05:00|4128.5|4128|4129.5|4129|4132.5|4131.5|4127|4126.5|67841
1615392600000|2021-03-10 16:10:00|4130|4129|4130.5|4129|4131.5|4130.5|4127.5|4126.5|5393
1615392900000|2021-03-10 16:15:00|4131|4129.5|4122.5|4121.5|4131|4130|4114.5|4113.5|9640
1615393200000|2021-03-10 16:20:00|4123|4122|4118.5|4117.5|4123.5|4122.5|4115|4114|12659
1615393500000|2021-03-10 16:25:00|4118|4116.5|4124|4123|4125.5|4124.5|4114|4113|10756
1615449600000|2021-03-11 08:00:00|4155|4154.5|4157.5|4155.5|4169|4167.5|4148.5|4145.5|242141
1615449900000|2021-03-11 08:05:00|4158.5|4156|4148|4147|4161.5|4160.5|4145.5|4144.5|53943
1615450200000|2021-03-11 08:10:00|4148.5|4147.5|4156|4154.5|4164|4162.5|4148|4147.5|50314
1615450500000|2021-03-11 08:15:00|4155.5|4154|4151|4150|4156|4155|4146.5|4146|47386
1615450800000|2021-03-11 08:20:00|4150.5|4149.5|4144|4142.5|4152.5|4152|4139|4138|51856
1615451100000|2021-03-11 08:25:00|4143.5|4143|4148|4147.5|4150|4149|4142.5|4142|15985
1615451400000|2021-03-11 08:30:00|4148.5|4148|4143.5|4143|4151.5|4150.5|4140|4139.5|65590
1615451700000|2021-03-11 08:35:00|4143|4142.5|4129.5|4129|4143.5|4142.5|4125.5|4125|46175
1615452000000|2021-03-11 08:40:00|4130|4129.5|4128|4127.5|4132.5|4132|4123|4122|42907
1615452300000|2021-03-11 08:45:00|4128.5|4128|4118|4117.5|4128.5|4128|4117.5|4116.5|50112
1615452600000|2021-03-11 08:50:00|4118.5|4118|4125|4124|4128.5|4127.5|4118.5|4117.5|39424
1615452900000|2021-03-11 08:55:00|4124.5|4123.5|4120|4119.5|4124.5|4123.5|4114.5|4114|27520
1615453200000|2021-03-11 09:00:00|4120.5|4120|4117|4116.5|4132|4131.5|4115.5|4114.5|52644
1615453500000|2021-03-11 09:05:00|4116.5|4116|4114.5|4114|4118.5|4117.5|4114.5|4114|28595
1615453800000|2021-03-11 09:10:00|4115|4113.5|4106.5|4105.5|4116.5|4116|4104|4103.5|0
1615454100000|2021-03-11 09:15:00|4106|4105|4110.5|4110|4110.5|4110|4102|4101.5|0
1615454400000|2021-03-11 09:20:00|4111|4110.5|4111|4110.5|4114.5|4114|4110.5|4109.5|0
1615454700000|2021-03-11 09:25:00|4111.5|4111|4113|4112.5|4123|4122.5|4111.5|4111|0
1615455000000|2021-03-11 09:30:00|4112.5|4112|4110.5|4110|4116|4115.5|4110.5|4109.5|0
1615455300000|2021-03-11 09:35:00|4110|4109.5|4112.5|4111.5|4112.5|4111.5|4107.5|4107|0
1615455600000|2021-03-11 09:40:00|4113|4112|4108.5|4108|4113|4112.5|4106.5|4106|0
1615455900000|2021-03-11 09:45:00|4108|4107.5|4111|4110.5|4113.5|4112.5|4106|4105|0
1615456200000|2021-03-11 09:50:00|4111.5|4111|4120.5|4120|4122|4121.5|4111|4110.5|0
1615456500000|2021-03-11 09:55:00|4121|4120.5|4115.5|4115|4124.5|4124|4114.5|4114|0
1615456800000|2021-03-11 10:00:00|4115|4114.5|4114.5|4113.5|4117.5|4116.5|4110.5|4110|0
1615457100000|2021-03-11 10:05:00|4115|4114|4109|4108.5|4115|4114|4108.5|4108|0
1615457400000|2021-03-11 10:10:00|4108.5|4108|4110|4109.5|4112.5|4111.5|4105.5|4105|0
1615457700000|2021-03-11 10:15:00|4110.5|4110|4109.5|4109|4113.5|4113|4107|4106.5|459
1615458000000|2021-03-11 10:20:00|4109|4108.5|4111.5|4111|4114.5|4113.5|4108.5|4108|0
1615458300000|2021-03-11 10:25:00|4112|4111.5|4102.5|4102|4112|4111.5|4102.5|4102|0
1615458600000|2021-03-11 10:30:00|4103|4102.5|4103.5|4102.5|4104.5|4104|4098.5|4098|0
1615458900000|2021-03-11 10:35:00|4104|4103|4104|4103|4107.5|4106.5|4103|4102.5|0
1615459200000|2021-03-11 10:40:00|4104.5|4103.5|4104|4103.5|4108|4107|4103.5|4103|0
1615459500000|2021-03-11 10:45:00|4103.5|4103|4107|4106.5|4109|4108|4099.5|4099|0
1615459800000|2021-03-11 10:50:00|4107.5|4107|4105|4104.5|4108.5|4107.5|4102|4100.5|417
1615460100000|2021-03-11 10:55:00|4104.5|4104|4102.5|4102|4108|4107.5|4102.5|4102|0
1615460400000|2021-03-11 11:00:00|4102|4101.5|4097|4096.5|4105|4104|4095.5|4095|0
1615460700000|2021-03-11 11:05:00|4097.5|4097|4106.5|4106|4107.5|4106.5|4096.5|4096|0
1615461000000|2021-03-11 11:10:00|4106|4105.5|4105|4104.5|4107|4106.5|4104|4103.5|252
1615461300000|2021-03-11 11:15:00|4104.5|4104|4104|4103.5|4107|4106|4101.5|4101|0
1615461600000|2021-03-11 11:20:00|4103.5|4103|4102.5|4101.5|4104|4103.5|4100|4099.5|0
1615461900000|2021-03-11 11:25:00|4102|4102|4097.5|4097|4103|4102.5|4097.5|4097|0
1615462200000|2021-03-11 11:30:00|4097|4096.5|4096.5|4095.5|4099|4098.5|4092.5|4090.5|0
1615462500000|2021-03-11 11:35:00|4096|4096|4105|4104.5|4107|4106.5|4095|4094|0
1615462800000|2021-03-11 11:40:00|4105.5|4105|4105.5|4105|4106|4105.5|4101|4099.5|65
1615463100000|2021-03-11 11:45:00|4106|4105.5|4105|4104.5|4106.5|4106|4104|4103|0
1615463400000|2021-03-11 11:50:00|4104.5|4104|4102|4101.5|4106.5|4106|4098.5|4098|0
1615463700000|2021-03-11 11:55:00|4101.5|4101|4102.5|4101.5|4105|4104|4100|4099|0
1615464000000|2021-03-11 12:00:00|4102|4101|4107|4106.5|4107.5|4107|4099.5|4099|401
1615464300000|2021-03-11 12:05:00|4107.5|4107|4105|4104|4109|4108.5|4103|4102.5|0
1615464600000|2021-03-11 12:10:00|4105.5|4104.5|4104|4103.5|4109|4108.5|4103|4102.5|0
1615464900000|2021-03-11 12:15:00|4104.5|4104|4105|4104.5|4107.5|4107|4101|4100.5|0
1615465200000|2021-03-11 12:20:00|4105.5|4105|4113|4112|4113|4112.5|4105.5|4105|0
1615465500000|2021-03-11 12:25:00|4112.5|4112.5|4117.5|4117|4118|4117.5|4112.5|4112.5|0
1615465800000|2021-03-11 12:30:00|4118|4117.5|4111.5|4111|4118|4117.5|4110.5|4109.5|0
1615466100000|2021-03-11 12:35:00|4112|4111.5|4109|4108|4114|4113|4108.5|4108|0
1615466400000|2021-03-11 12:40:00|4108.5|4107.5|4110|4109.5|4110.5|4109.5|4107.5|4107|0
1615466700000|2021-03-11 12:45:00|4110.5|4110|4113|4112|4119|4118|4109|4108.5|0
1615467000000|2021-03-11 12:50:00|4113.5|4112.5|4109.5|4109|4115.5|4114.5|4109|4108.5|0
1615467300000|2021-03-11 12:55:00|4109|4108.5|4112|4111.5|4112.5|4111.5|4108|4107.5|0
1615467600000|2021-03-11 13:00:00|4112.5|4111|4114|4113.5|4116.5|4116|4111|4110.5|0
1615467900000|2021-03-11 13:05:00|4114.5|4114|4113|4112.5|4116|4115.5|4112.5|4111.5|0
1615468200000|2021-03-11 13:10:00|4112.5|4112|4109|4108|4115.5|4115|4109|4108|0
1615468500000|2021-03-11 13:15:00|4108.5|4108.5|4110|4109.5|4111.5|4110.5|4108|4107.5|0
1615468800000|2021-03-11 13:20:00|4109.5|4109|4114|4113|4116.5|4116|4108|4107|0
1615469100000|2021-03-11 13:25:00|4114.5|4113.5|4128|4126|4128|4127.5|4113.5|4113|0
1615469400000|2021-03-11 13:30:00|4127.5|4126.5|4139|4138|4141|4140.5|4126|4125|0
1615469700000|2021-03-11 13:35:00|4138.5|4137.5|4135.5|4134.5|4140|4139.5|4133.5|4132.5|0
1615470000000|2021-03-11 13:40:00|4136|4135|4150|4149|4150.5|4150|4136|4135|0
1615470300000|2021-03-11 13:45:00|4149.5|4148.5|4147.5|4147|4152|4151|4144|4143|0
1615470600000|2021-03-11 13:50:00|4147|4146.5|4149.5|4149|4151|4150.5|4143|4142.5|0
1615470900000|2021-03-11 13:55:00|4149|4148.5|4148.5|4147.5|4153.5|4153|4147.5|4147|0
1615471200000|2021-03-11 14:00:00|4149|4148|4141.5|4140|4149.5|4149|4139|4138|0
1615471500000|2021-03-11 14:05:00|4141|4139.5|4139.5|4138.5|4141.5|4141|4133.5|4133|0
1615471800000|2021-03-11 14:10:00|4140|4139|4138|4137.5|4140.5|4140|4133|4132.5|48465
1615472100000|2021-03-11 14:15:00|4137.5|4137|4143.5|4143|4147.5|4147|4137.5|4137|0
1615472400000|2021-03-11 14:20:00|4144|4143.5|4141|4140.5|4145|4144.5|4141|4140|0
1615472700000|2021-03-11 14:25:00|4140.5|4140|4137.5|4136.5|4146.5|4146|4137|4136.5|0
1615473000000|2021-03-11 14:30:00|4138|4137|4129|4128|4144|4143|4119.5|4118.5|0
1615473300000|2021-03-11 14:35:00|4129.5|4128.5|4126.5|4125|4141.5|4141|4119|4118|0
1615473600000|2021-03-11 14:40:00|4127|4125.5|4134|4133|4137.5|4137|4125|4124|0
1615473900000|2021-03-11 14:45:00|4133.5|4132.5|4145|4144|4147|4146.5|4130.5|4129|0
1615474200000|2021-03-11 14:50:00|4144.5|4143.5|4152|4151|4152.5|4151.5|4144|4143|0
1615474500000|2021-03-11 14:55:00|4152.5|4151.5|4148.5|4147.5|4159|4158|4148|4147.5|0
1615474800000|2021-03-11 15:00:00|4149|4148|4144|4143|4151|4150.5|4143.5|4142.5|0
1615475100000|2021-03-11 15:05:00|4144.5|4144|4145|4144|4156|4155.5|4141|4140|0
1615475400000|2021-03-11 15:10:00|4145.5|4144.5|4149.5|4149|4152.5|4151.5|4141.5|4140.5|0
1615475700000|2021-03-11 15:15:00|4150|4149.5|4152.5|4152|4153.5|4153|4145.5|4144.5|0
1615476000000|2021-03-11 15:20:00|4153|4152.5|4154.5|4153.5|4159|4158.5|4152.5|4152|0
1615476300000|2021-03-11 15:25:00|4155|4154|4155|4154.5|4157.5|4156.5|4152.5|4152|0
1615476600000|2021-03-11 15:30:00|4154.5|4154|4163|4162.5|4163|4162.5|4152.5|4151.5|0
1615476900000|2021-03-11 15:35:00|4162.5|4162|4160|4159.5|4168|4167|4158|4157.5|551
1615477200000|2021-03-11 15:40:00|4160.5|4160|4168|4167|4170|4169.5|4160.5|4160|199
1615477500000|2021-03-11 15:45:00|4167.5|4166.5|4173.5|4173|4174.5|4174|4164.5|4164|108
1615477800000|2021-03-11 15:50:00|4174|4173.5|4171|4170|4175|4174.5|4170|4169.5|291
1615478100000|2021-03-11 15:55:00|4170.5|4170.5|4167.5|4167|4175|4174.5|4167.5|4166.5|0
1615478400000|2021-03-11 16:00:00|4168|4167.5|4163|4162.5|4168.5|4168|4163|4162.5|0
1615478700000|2021-03-11 16:05:00|4162.5|4162|4161.5|4161|4163.5|4163|4159|4158.5|202
1615479000000|2021-03-11 16:10:00|4162|4161.5|4162|4161|4165.5|4164.5|4161|4160.5|0
1615479300000|2021-03-11 16:15:00|4162.5|4161.5|4162.5|4162|4163.5|4163|4159.5|4158.5|63119
1615479600000|2021-03-11 16:20:00|4163|4162.5|4161|4160.5|4165|4164.5|4160|4159.5|89927
1615479900000|2021-03-11 16:25:00|4160.5|4160|4161.5|4160.5|4164|4163.5|4159|4158.5|61461
1615536000000|2021-03-12 08:00:00|4150|4149|4167.5|4165.5|4169|4166.5|4149.5|4147|149613
1615536300000|2021-03-12 08:05:00|4167|4165|4173|4172|4175|4174.5|4157.5|4156.5|60333
1615536600000|2021-03-12 08:10:00|4172|4171.5|4156|4155|4174.5|4172.5|4151.5|4150.5|39178
1615536900000|2021-03-12 08:15:00|4155.5|4154|4158.5|4157.5|4160.5|4160|4147|4146|33939
1615537200000|2021-03-12 08:20:00|4159|4158|4171|4170.5|4171.5|4170.5|4158.5|4157.5|66677
1615537500000|2021-03-12 08:25:00|4171.5|4171|4171|4170|4174|4173.5|4168.5|4168|29750
1615537800000|2021-03-12 08:30:00|4171.5|4170.5|4162.5|4161.5|4171.5|4171|4159.5|4158|23508
1615538100000|2021-03-12 08:35:00|4163|4162|4155|4154|4164.5|4163.5|4154.5|4153.5|20288
1615538400000|2021-03-12 08:40:00|4154.5|4153.5|4160|4159|4161|4160|4154.5|4153.5|9016
1615538700000|2021-03-12 08:45:00|4160.5|4159.5|4152|4151|4164|4163|4152|4151|38697
1615539000000|2021-03-12 08:50:00|4152.5|4151.5|4161|4160|4161|4160.5|4147.5|4147|34038
1615539300000|2021-03-12 08:55:00|4160.5|4159.5|4157.5|4156|4162.5|4162|4156|4155|34906
1615539600000|2021-03-12 09:00:00|4157|4156.5|4166.5|4166|4167|4166|4155.5|4155|15859
1615539900000|2021-03-12 09:05:00|4167|4166.5|4172.5|4171.5|4174|4173.5|4167|4166.5|105539
1615540200000|2021-03-12 09:10:00|4173|4172|4169.5|4168.5|4174.5|4174|4169.5|4168|16605
1615540500000|2021-03-12 09:15:00|4170|4169|4166.5|4165.5|4172|4171.5|4162.5|4162|12749
1615540800000|2021-03-12 09:20:00|4167|4166|4159|4158|4167|4166|4158|4157|12288
1615541100000|2021-03-12 09:25:00|4158.5|4157.5|4159|4158|4161|4159.5|4154.5|4153.5|11074
1615541400000|2021-03-12 09:30:00|4159.5|4158.5|4170.5|4170|4172.5|4172|4159|4158|25004
1615541700000|2021-03-12 09:35:00|4170|4169.5|4170.5|4169.5|4171.5|4170.5|4167|4166.5|33035
1615542000000|2021-03-12 09:40:00|4170|4170|4171.5|4171|4172|4171.5|4167.5|4166.5|62683
1615542300000|2021-03-12 09:45:00|4171|4170.5|4169|4168|4172.5|4172|4168|4167|68060
1615542600000|2021-03-12 09:50:00|4169.5|4168.5|4175.5|4175|4178|4177.5|4167.5|4167|37884
1615542900000|2021-03-12 09:55:00|4175|4174.5|4171|4170.5|4175|4174.5|4170|4169.5|23179
1615543200000|2021-03-12 10:00:00|4171.5|4171|4166.5|4166|4173.5|4172.5|4163|4162.5|20960
1615543500000|2021-03-12 10:05:00|4167|4166.5|4165.5|4165|4169.5|4168.5|4159|4158|18768
1615543800000|2021-03-12 10:10:00|4166|4165.5|4163.5|4163|4168|4167.5|4163|4162|16561
1615544100000|2021-03-12 10:15:00|4163|4162.5|4165|4164.5|4167|4166.5|4162|4161.5|11275
1615544400000|2021-03-12 10:20:00|4164.5|4164|4163.5|4163|4165.5|4164.5|4156|4155.5|23282
1615544700000|2021-03-12 10:25:00|4164|4163.5|4168|4167.5|4169|4168|4162.5|4162|13532
1615545000000|2021-03-12 10:30:00|4167.5|4167|4169.5|4169|4170|4169.5|4164.5|4164|16000
1615545300000|2021-03-12 10:35:00|4170|4169.5|4176|4175.5|4176.5|4176|4167.5|4167|25520
1615545600000|2021-03-12 10:40:00|4176.5|4176|4184.5|4184|4186|4185.5|4175.5|4175|42727
1615545900000|2021-03-12 10:45:00|4184|4183.5|4181.5|4181|4184|4183.5|4179|4178|23951
1615546200000|2021-03-12 10:50:00|4182|4181.5|4185|4184.5|4188|4187|4182|4181.5|120988
1615546500000|2021-03-12 10:55:00|4184.5|4184|4188|4187.5|4189|4188.5|4183|4182|110914
1615546800000|2021-03-12 11:00:00|4187.5|4187|4182|4181.5|4188|4187|4182|4181|24157
1615547100000|2021-03-12 11:05:00|4182.5|4182|4178|4177|4182.5|4182|4176|4175|19068
1615547400000|2021-03-12 11:10:00|4177.5|4177.5|4173|4172.5|4177.5|4177.5|4172.5|4171.5|17291
1615547700000|2021-03-12 11:15:00|4172.5|4172|4177|4176|4177.5|4177|4172|4171|15987
1615548000000|2021-03-12 11:20:00|4177.5|4176.5|4178|4177.5|4179.5|4178.5|4176|4175.5|6203
1615548300000|2021-03-12 11:25:00|4177.5|4177|4174|4173.5|4179|4178|4172.5|4171.5|9097
1615548600000|2021-03-12 11:30:00|4173.5|4173|4178|4177.5|4178.5|4178|4173|4172|10496
1615548900000|2021-03-12 11:35:00|4178.5|4178|4181|4180.5|4181.5|4180.5|4176.5|4176|14418
1615549200000|2021-03-12 11:40:00|4181.5|4181|4178.5|4178|4181.5|4181|4177|4176.5|6829
1615549500000|2021-03-12 11:45:00|4178|4177.5|4181.5|4181|4182|4181.5|4176|4175.5|14507
1615549800000|2021-03-12 11:50:00|4182|4181.5|4183|4182.5|4184|4183.5|4181|4180.5|14834
1615550100000|2021-03-12 11:55:00|4182.5|4182|4178|4177.5|4183.5|4183|4177.5|4177|20570
1615550400000|2021-03-12 12:00:00|4178.5|4178|4183|4182|4183|4182|4176|4175.5|25489
1615550700000|2021-03-12 12:05:00|4183.5|4182.5|4189|4188.5|4190|4189.5|4183|4182.5|18208
1615551000000|2021-03-12 12:10:00|4189.5|4189|4187.5|4187|4190|4189.5|4186.5|4186|15059
1615551300000|2021-03-12 12:15:00|4188|4187.5|4187|4186.5|4188.5|4188|4185|4184.5|16763
1615551600000|2021-03-12 12:20:00|4187.5|4187|4185.5|4185|4188|4187.5|4185.5|4184.5|11120
1615551900000|2021-03-12 12:25:00|4185|4184.5|4183.5|4183|4185|4184.5|4182|4181.5|6827
1615552200000|2021-03-12 12:30:00|4184|4183.5|4185|4184.5|4186|4185.5|4184|4183.5|7810
1615552500000|2021-03-12 12:35:00|4185.5|4185|4187.5|4187|4188|4187.5|4185|4184.5|10677
1615552800000|2021-03-12 12:40:00|4187|4186.5|4187.5|4187|4189.5|4189|4185.5|4185|10194
1615553100000|2021-03-12 12:45:00|4188|4187.5|4188|4187.5|4191|4190|4186|4185.5|52517
1615553400000|2021-03-12 12:50:00|4188.5|4188|4187.5|4187|4189|4188.5|4186.5|4186|14869
1615553700000|2021-03-12 12:55:00|4187|4186.5|4183.5|4183|4188|4187.5|4183|4182.5|12351
1615554000000|2021-03-12 13:00:00|4184|4183.5|4189|4188|4190|4189|4183|4182.5|10744
1615554300000|2021-03-12 13:05:00|4188.5|4188.5|4190|4189.5|4193|4192.5|4187|4186.5|23374
1615554600000|2021-03-12 13:10:00|4190.5|4190|4193.5|4192.5|4193.5|4193|4188.5|4188|13019
1615554900000|2021-03-12 13:15:00|4194|4193|4196|4195.5|4196.5|4196|4193.5|4192.5|26801
1615555200000|2021-03-12 13:20:00|4196.5|4196|4195.5|4195|4198.5|4198|4195|4194.5|47711
1615555500000|2021-03-12 13:25:00|4195|4194.5|4196.5|4196|4198|4197.5|4194.5|4194|13047
1615555800000|2021-03-12 13:30:00|4197|4195.5|4191|4190.5|4199.5|4199|4190|4189.5|33677
1615556100000|2021-03-12 13:35:00|4191.5|4191|4192|4191.5|4194.5|4194|4190.5|4190|20326
1615556400000|2021-03-12 13:40:00|4191.5|4191|4188|4187.5|4192|4191.5|4187|4186.5|15995
1615556700000|2021-03-12 13:45:00|4188.5|4188|4185|4184.5|4188.5|4188|4181.5|4180.5|18635
1615557000000|2021-03-12 13:50:00|4184.5|4184|4185.5|4184.5|4187|4186|4182.5|4181.5|11691
1615557300000|2021-03-12 13:55:00|4185|4185|4185|4184.5|4187|4186.5|4184.5|4184|9853
1615557600000|2021-03-12 14:00:00|4184.5|4184|4184|4183.5|4187.5|4186.5|4182.5|4182|17336
1615557900000|2021-03-12 14:05:00|4184.5|4184|4183.5|4183|4186.5|4186|4181|4180.5|23180
1615558200000|2021-03-12 14:10:00|4184|4183.5|4180.5|4180|4185|4184.5|4180.5|4180|21125
1615558500000|2021-03-12 14:15:00|4180|4179.5|4179.5|4179|4183|4182|4176.5|4176|21528
1615558800000|2021-03-12 14:20:00|4180|4179.5|4180|4179.5|4181|4180|4177.5|4175.5|29920
1615559100000|2021-03-12 14:25:00|4179.5|4179|4188|4187.5|4188|4187.5|4179|4178.5|42862
1615559400000|2021-03-12 14:30:00|4188.5|4188|4202.5|4202|4204|4203|4188.5|4188|348463
1615559700000|2021-03-12 14:35:00|4203|4201.5|4202|4201|4205|4204.5|4193.5|4192.5|43119
1615560000000|2021-03-12 14:40:00|4201.5|4200.5|4199.5|4198.5|4205|4204|4193|4192|57034
1615560300000|2021-03-12 14:45:00|4199|4198|4197.5|4197|4200|4199|4188.5|4188|30709
1615560600000|2021-03-12 14:50:00|4198|4196.5|4191|4190|4199.5|4199|4185|4184|65472
1615560900000|2021-03-12 14:55:00|4190.5|4190.5|4189|4188.5|4193|4192|4187.5|4187|35057
1615561200000|2021-03-12 15:00:00|4189.5|4189|4185.5|4185|4190.5|4189.5|4182.5|4181.5|22285
1615561500000|2021-03-12 15:05:00|4185|4184.5|4194|4193.5|4194|4193.5|4184.5|4183.5|52602
1615561800000|2021-03-12 15:10:00|4194.5|4194|4184|4183.5|4198|4197.5|4182|4181.5|39953
1615562100000|2021-03-12 15:15:00|4184.5|4183|4180.5|4179.5|4184.5|4183.5|4173.5|4173|47335
1615562400000|2021-03-12 15:20:00|4180|4179|4179|4178.5|4184|4183|4176.5|4176|30599
1615562700000|2021-03-12 15:25:00|4178.5|4178|4181|4180.5|4181.5|4180.5|4173.5|4173|37124
1615563000000|2021-03-12 15:30:00|4181.5|4180|4188|4187.5|4188|4187.5|4178.5|4178|55330
1615563300000|2021-03-12 15:35:00|4188.5|4188|4190|4189.5|4190.5|4189.5|4183.5|4182.5|23472
1615563600000|2021-03-12 15:40:00|4190.5|4189|4195|4194.5|4195|4194.5|4186|4185.5|48407
1615563900000|2021-03-12 15:45:00|4194.5|4194|4194.5|4194|4196.5|4196|4191|4190.5|76578
1615564200000|2021-03-12 15:50:00|4194|4193.5|4197.5|4196.5|4198|4197|4187|4186.5|86497
1615564500000|2021-03-12 15:55:00|4197|4196|4196|4195.5|4198|4197.5|4193.5|4192.5|58400
1615564800000|2021-03-12 16:00:00|4195.5|4195|4194|4193|4197.5|4197|4191|4190.5|48763
1615565100000|2021-03-12 16:05:00|4193.5|4193.5|4195|4194.5|4199|4198.5|4193.5|4193|39048
1615565400000|2021-03-12 16:10:00|4195.5|4195|4194|4193.5|4197|4196.5|4193.5|4192.5|35966
1615565700000|2021-03-12 16:15:00|4194.5|4194|4199|4198.5|4199.5|4199|4194.5|4193.5|50933
1615566000000|2021-03-12 16:20:00|4199.5|4199|4200.5|4200|4201|4200.5|4198.5|4198|81042
1615566300000|2021-03-12 16:25:00|4200|4199.5|4202|4201|4202.5|4202|4197.5|4197|75374
1615795200000|2021-03-15 08:00:00|4200|4199.5|4201|4199.5|4219|4218|4195.5|4193.5|147618
1615795500000|2021-03-15 08:05:00|4200.5|4199|4197|4195|4211.5|4209.5|4195.5|4193.5|49255
1615795800000|2021-03-15 08:10:00|4196.5|4195.5|4194.5|4193.5|4196.5|4195.5|4186|4184|63182
1615796100000|2021-03-15 08:15:00|4195|4194|4196|4195|4197.5|4196|4187|4186|79137
1615796400000|2021-03-15 08:20:00|4196.5|4195.5|4197.5|4196.5|4201.5|4200.5|4192.5|4192|63726
1615796700000|2021-03-15 08:25:00|4197|4196|4196|4195|4201.5|4200.5|4190.5|4190|39824
1615797000000|2021-03-15 08:30:00|4196.5|4195.5|4194|4193.5|4200|4199.5|4191.5|4190.5|30767
1615797300000|2021-03-15 08:35:00|4194.5|4194|4194.5|4193|4196.5|4196|4192|4191|22220
1615797600000|2021-03-15 08:40:00|4194|4192.5|4193.5|4192|4195.5|4195|4189|4188|25435
1615797900000|2021-03-15 08:45:00|4194|4192.5|4194|4193|4196|4195.5|4191|4190|24939
1615798200000|2021-03-15 08:50:00|4193.5|4193.5|4184.5|4184|4195|4194.5|4184.5|4184|40330
1615798500000|2021-03-15 08:55:00|4185|4184.5|4182.5|4181.5|4187|4186.5|4181.5|4181|41297
1615798800000|2021-03-15 09:00:00|4182|4182|4181.5|4180.5|4183.5|4183|4180|4179.5|25815
1615799100000|2021-03-15 09:05:00|4181|4180|4179.5|4179|4183.5|4183|4179.5|4179|14898
1615799400000|2021-03-15 09:10:00|4179|4178.5|4185.5|4185|4188|4187.5|4178.5|4178|38535
1615799700000|2021-03-15 09:15:00|4186|4184.5|4185.5|4185|4187|4186|4180.5|4179.5|22585
1615800000000|2021-03-15 09:20:00|4185|4184.5|4186.5|4185.5|4189|4188.5|4183.5|4183|29922
1615800300000|2021-03-15 09:25:00|4186|4186|4185.5|4184.5|4188.5|4188|4182.5|4182|43346
1615800600000|2021-03-15 09:30:00|4186|4185|4195|4194.5|4199.5|4198.5|4185|4184.5|47126
1615800900000|2021-03-15 09:35:00|4195.5|4194|4195|4194.5|4197.5|4197|4194|4193|22229
1615801200000|2021-03-15 09:40:00|4195.5|4195|4197|4196.5|4198|4197.5|4192.5|4192|20727
1615801500000|2021-03-15 09:45:00|4197.5|4197|4198|4197.5|4199|4198.5|4194|4193|25929
1615801800000|2021-03-15 09:50:00|4197.5|4197|4194.5|4193.5|4199|4198.5|4194|4193|24331
1615802100000|2021-03-15 09:55:00|4194|4194|4198.5|4198|4199.5|4199|4194|4193|55397
1615802400000|2021-03-15 10:00:00|4199|4197.5|4201.5|4200.5|4203|4202.5|4196|4195.5|45255
1615802700000|2021-03-15 10:05:00|4201|4200|4196|4195.5|4202.5|4201.5|4194.5|4194|29284
1615803000000|2021-03-15 10:10:00|4195.5|4195|4199|4198.5|4200|4199.5|4193.5|4193|31712
1615803300000|2021-03-15 10:15:00|4198.5|4198|4197.5|4197|4200|4199.5|4197.5|4197|17419
1615803600000|2021-03-15 10:20:00|4198|4197.5|4204.5|4204|4206.5|4206|4197|4196.5|42409
1615803900000|2021-03-15 10:25:00|4204|4203.5|4198.5|4198|4204|4203.5|4198|4197.5|23311
1615804200000|2021-03-15 10:30:00|4199|4197.5|4199|4198.5|4201|4200.5|4197.5|4197|29217
1615804500000|2021-03-15 10:35:00|4199.5|4199|4198.5|4197.5|4200.5|4199.5|4196|4195|19159
1615804800000|2021-03-15 10:40:00|4198|4197|4198|4197.5|4198.5|4198|4195.5|4195|13852
1615805100000|2021-03-15 10:45:00|4198.5|4198|4198|4197.5|4199.5|4198.5|4197.5|4197|7497
1615805400000|2021-03-15 10:50:00|4197.5|4197|4192|4191|4198|4197.5|4191.5|4191|27305
1615805700000|2021-03-15 10:55:00|4191.5|4191.5|4191|4190.5|4193|4192.5|4190.5|4190|12132
1615806000000|2021-03-15 11:00:00|4190.5|4190|4197.5|4196.5|4197.5|4196.5|4188.5|4188|24149
1615806300000|2021-03-15 11:05:00|4198|4197|4195.5|4195|4198|4197.5|4192.5|4192|15707
1615806600000|2021-03-15 11:10:00|4195|4194.5|4194.5|4193.5|4196.5|4195.5|4193|4192|20829
1615806900000|2021-03-15 11:15:00|4194|4193|4193|4192.5|4196|4195|4191.5|4191|21586
1615807200000|2021-03-15 11:20:00|4192.5|4192|4188.5|4188|4192.5|4192|4187.5|4187|23314
1615807500000|2021-03-15 11:25:00|4188|4187.5|4185.5|4185|4191|4190|4185.5|4184.5|17234
1615807800000|2021-03-15 11:30:00|4186|4184.5|4188|4187.5|4189|4188.5|4185.5|4184.5|20773
1615808100000|2021-03-15 11:35:00|4188.5|4188|4189|4188|4192|4191.5|4188.5|4188|48181
1615808400000|2021-03-15 11:40:00|4188.5|4188.5|4185.5|4185|4189.5|4189|4184.5|4183.5|24827
1615808700000|2021-03-15 11:45:00|4185|4184.5|4184|4183|4185|4184.5|4179|4178.5|24043
1615809000000|2021-03-15 11:50:00|4183.5|4182.5|4177|4176|4184|4183.5|4176|4175.5|13142
1615809300000|2021-03-15 11:55:00|4176.5|4176.5|4173|4172.5|4178|4177.5|4172.5|4172|15520
1615809600000|2021-03-15 12:00:00|4173.5|4173|4173|4172.5|4175|4174.5|4172|4171.5|20434
1615809900000|2021-03-15 12:05:00|4173.5|4173|4164.5|4164|4173.5|4173|4163.5|4163|32772
1615810200000|2021-03-15 12:10:00|4164|4163.5|4158|4157.5|4164|4163.5|4155.5|4155|50996
1615810500000|2021-03-15 12:15:00|4157.5|4157|4161.5|4161|4163|4162|4156.5|4156|49924
1615810800000|2021-03-15 12:20:00|4162|4161.5|4158.5|4158|4165|4164.5|4158.5|4158|20545
1615811100000|2021-03-15 12:25:00|4159|4158.5|4157|4156.5|4159|4158.5|4156.5|4156|14888
1615811400000|2021-03-15 12:30:00|4157.5|4157|4165.5|4164.5|4166|4165.5|4157.5|4157|20139
1615811700000|2021-03-15 12:35:00|4166|4165|4167|4166.5|4167.5|4167|4166|4165|7008
1615812000000|2021-03-15 12:40:00|4166.5|4166|4160|4159.5|4167.5|4167|4160|4159.5|18405
1615812300000|2021-03-15 12:45:00|4159.5|4159|4161|4160.5|4162|4161|4157|4156.5|6931
1615812600000|2021-03-15 12:50:00|4160.5|4160|4160.5|4160|4164.5|4163.5|4159.5|4159|80776
1615812900000|2021-03-15 12:55:00|4161|4160.5|4165.5|4165|4166|4165.5|4160.5|4160|0
1615813200000|2021-03-15 13:00:00|4165|4164.5|4164.5|4164|4168.5|4168|4159|4158|0
1615813500000|2021-03-15 13:05:00|4164|4163.5|4164.5|4164|4165|4164.5|4162|4161.5|13
1615813800000|2021-03-15 13:10:00|4165|4164.5|4162.5|4161.5|4165|4164.5|4161.5|4161|625000
1615814100000|2021-03-15 13:15:00|4162|4161|4168|4167|4168|4167|4158.5|4158|1193
1615814400000|2021-03-15 13:20:00|4167.5|4166.5|4170.5|4170|4171|4170|4165|4164|475
1615814700000|2021-03-15 13:25:00|4171|4170.5|4170|4169.5|4172|4171|4165|4164.5|255
1615815000000|2021-03-15 13:30:00|4170.5|4169|4168.5|4168|4181.5|4181|4163|4162.5|56
1615815300000|2021-03-15 13:35:00|4169|4168.5|4170.5|4169.5|4173|4172.5|4164.5|4164|0
1615815600000|2021-03-15 13:40:00|4170|4169|4153|4152.5|4170|4169|4152.5|4152|0
1615815900000|2021-03-15 13:45:00|4152.5|4152|4150|4149.5|4154|4153.5|4145|4144.5|0
1615816200000|2021-03-15 13:50:00|4149.5|4149|4136|4135|4150.5|4150|4132|4131.5|0
1615816500000|2021-03-15 13:55:00|4135.5|4134.5|4142|4141|4143|4142.5|4135|4134.5|0
1615816800000|2021-03-15 14:00:00|4141.5|4141.5|4132.5|4131.5|4144|4143|4127|4126.5|377
1615817100000|2021-03-15 14:05:00|4132|4132|4126.5|4126|4135.5|4135|4126.5|4126|0
1615817400000|2021-03-15 14:10:00|4127|4126.5|4135|4134.5|4137.5|4136|4121.5|4121|0
1615817700000|2021-03-15 14:15:00|4134.5|4134|4139.5|4138.5|4140|4139.5|4132|4131|0
1615818000000|2021-03-15 14:20:00|4139|4139|4142|4141.5|4147|4146.5|4138.5|4137.5|162
1615818300000|2021-03-15 14:25:00|4142.5|4142|4142|4141.5|4149|4148.5|4141.5|4141|365
1615818600000|2021-03-15 14:30:00|4141.5|4141|4143.5|4143|4143.5|4143|4133|4132|19
1615818900000|2021-03-15 14:35:00|4143|4142.5|4138.5|4137.5|4146.5|4146|4138|4137|490
1615819200000|2021-03-15 14:40:00|4138|4137|4132.5|4132|4143|4142.5|4131.5|4131|11
1615819500000|2021-03-15 14:45:00|4133|4132.5|4127.5|4127|4133.5|4132.5|4126.5|4126|663
1615819800000|2021-03-15 14:50:00|4127|4126.5|4124.5|4123.5|4127|4127|4121|4120.5|0
1615820100000|2021-03-15 14:55:00|4125|4124|4122.5|4122|4127.5|4127|4119.5|4119|220811
1615820400000|2021-03-15 15:00:00|4122|4121.5|4136.5|4136|4137|4136|4121|4120.5|0
1615820700000|2021-03-15 15:05:00|4136|4135.5|4128|4127|4137.5|4137|4125|4124.5|0
1615821000000|2021-03-15 15:10:00|4128.5|4127.5|4124.5|4124|4130.5|4130|4124|4123|1377
1615821300000|2021-03-15 15:15:00|4125|4124.5|4125|4124.5|4131.5|4131|4123|4122.5|1957
1615821600000|2021-03-15 15:20:00|4124.5|4124|4128.5|4128|4132|4131|4123.5|4123|0
1615821900000|2021-03-15 15:25:00|4128|4127.5|4124.5|4123.5|4128|4127.5|4121.5|4121|23
1615822200000|2021-03-15 15:30:00|4125|4124|4117|4116.5|4128|4127.5|4117|4116|298
1615822500000|2021-03-15 15:35:00|4117.5|4117|4118|4117|4120.5|4119.5|4110|4109.5|0
1615822800000|2021-03-15 15:40:00|4117.5|4117.5|4115|4114|4121.5|4121|4111.5|4111|37
1615823100000|2021-03-15 15:45:00|4115.5|4114.5|4112|4111|4116|4115.5|4104.5|4104|0
1615823400000|2021-03-15 15:50:00|4111.5|4111.5|4110|4109.5|4116|4115.5|4107.5|4107|0
1615823700000|2021-03-15 15:55:00|4109.5|4109|4111|4110.5|4115.5|4115|4109.5|4109|0
1615824000000|2021-03-15 16:00:00|4111.5|4111|4118.5|4118|4121.5|4121|4111|4110.5|0
1615824300000|2021-03-15 16:05:00|4119|4118.5|4113.5|4113|4119|4118.5|4111.5|4111|365429
1615824600000|2021-03-15 16:10:00|4114|4112.5|4117.5|4117|4123.5|4122.5|4114|4112.5|279
1615824900000|2021-03-15 16:15:00|4117|4116.5|4123.5|4123|4124.5|4124|4117|4116.5|441499
1615825200000|2021-03-15 16:20:00|4124|4123.5|4126.5|4126|4127.5|4127|4123|4122.5|285
1615825500000|2021-03-15 16:25:00|4126|4125.5|4131.5|4130.5|4135|4134|4126|4125.5|0
1615881600000|2021-03-16 08:00:00|4123|4122|4117.5|4115|4133.5|4130.5|4112.5|4111|170522
1615881900000|2021-03-16 08:05:00|4117|4115.5|4107|4106|4122.5|4120.5|4106|4105|37575
1615882200000|2021-03-16 08:10:00|4107.5|4106.5|4119.5|4118.5|4119.5|4119|4102|4101|34982
1615882500000|2021-03-16 08:15:00|4120|4119|4123.5|4122.5|4126|4125|4120|4118.5|31790
1615882800000|2021-03-16 08:20:00|4124|4123|4110|4109|4124|4123|4109.5|4108.5|40832
1615883100000|2021-03-16 08:25:00|4110.5|4109.5|4105.5|4105|4112.5|4111.5|4105|4104|34681
1615883400000|2021-03-16 08:30:00|4106|4105.5|4106.5|4106|4108|4107.5|4103.5|4103|23176
1615883700000|2021-03-16 08:35:00|4107|4106.5|4098.5|4097.5|4108|4107|4096|4095.5|67341
1615884000000|2021-03-16 08:40:00|4098|4097|4096|4095.5|4100|4099|4089.5|4089|61166
1615884300000|2021-03-16 08:45:00|4096.5|4096|4099.5|4098.5|4100|4099.5|4090.5|4090|81199
1615884600000|2021-03-16 08:50:00|4100|4099|4103|4102.5|4105|4104|4099|4098|39786
1615884900000|2021-03-16 08:55:00|4102.5|4102|4101|4100.5|4109.5|4108.5|4100.5|4100|52961
1615885200000|2021-03-16 09:00:00|4100.5|4100|4111|4110|4111|4110.5|4097.5|4097|65256
1615885500000|2021-03-16 09:05:00|4111.5|4110.5|4113|4112|4118|4117|4110|4109.5|20922
1615885800000|2021-03-16 09:10:00|4112.5|4112.5|4114|4113.5|4117|4116.5|4110.5|4109.5|16327
1615886100000|2021-03-16 09:15:00|4114.5|4114|4113|4112.5|4118|4117|4111|4110.5|23437
1615886400000|2021-03-16 09:20:00|4112.5|4112|4110.5|4110|4113|4112.5|4104|4103.5|113292
1615886700000|2021-03-16 09:25:00|4111|4110.5|4102.5|4102|4115|4114.5|4101.5|4101|52223
1615887000000|2021-03-16 09:30:00|4103|4102.5|4097|4096.5|4103.5|4102.5|4096|4095.5|56624
1615887300000|2021-03-16 09:35:00|4097.5|4097|4095.5|4094.5|4097.5|4097|4090|4089.5|45494
1615887600000|2021-03-16 09:40:00|4096|4095|4085|4084|4096|4095.5|4082.5|4082|35306
1615887900000|2021-03-16 09:45:00|4084.5|4084.5|4085.5|4085|4089|4088.5|4081|4080.5|69988
1615888200000|2021-03-16 09:50:00|4085|4084.5|4075|4074.5|4087.5|4087|4073.5|4073|51395
1615888500000|2021-03-16 09:55:00|4075.5|4075|4080|4079|4082|4081|4073|4072.5|39104
1615888800000|2021-03-16 10:00:00|4079.5|4079.5|4083|4082.5|4084.5|4084|4079.5|4078.5|31251
1615889100000|2021-03-16 10:05:00|4082.5|4082|4089.5|4089|4090|4089.5|4082|4081.5|41653
1615889400000|2021-03-16 10:10:00|4089|4088.5|4089.5|4089|4090.5|4089.5|4082|4081.5|41369
1615889700000|2021-03-16 10:15:00|4090|4089.5|4091|4090.5|4096.5|4095.5|4089|4088.5|33402
1615890000000|2021-03-16 10:20:00|4091.5|4091|4092|4091.5|4097|4096.5|4089.5|4089|31990
1615890300000|2021-03-16 10:25:00|4092.5|4092|4100.5|4100|4103|4102|4092.5|4091.5|29038
1615890600000|2021-03-16 10:30:00|4100|4099.5|4106|4105|4108|4106.5|4097|4096.5|46847
1615890900000|2021-03-16 10:35:00|4106.5|4105.5|4105|4104.5|4109.5|4109|4104|4103.5|40432
1615891200000|2021-03-16 10:40:00|4104.5|4104|4107.5|4107|4109|4108.5|4104|4103.5|21125
1615891500000|2021-03-16 10:45:00|4107|4106.5|4104|4103.5|4107.5|4107|4102.5|4102|10359
1615891800000|2021-03-16 10:50:00|4103.5|4103|4109|4108.5|4112.5|4112|4102|4101.5|56440
1615892100000|2021-03-16 10:55:00|4108.5|4108|4106|4105.5|4111.5|4110.5|4103.5|4102.5|35910
1615892400000|2021-03-16 11:00:00|4105.5|4105|4110|4109.5|4113.5|4113|4104.5|4104|23546
1615892700000|2021-03-16 11:05:00|4109.5|4109|4103|4102.5|4109.5|4109|4102.5|4102|20780
1615893000000|2021-03-16 11:10:00|4102.5|4102|4106.5|4106|4107|4106.5|4102.5|4102|8656
1615893300000|2021-03-16 11:15:00|4107|4106.5|4109|4108.5|4115|4114|4107|4106.5|20539
1615893600000|2021-03-16 11:20:00|4108.5|4108|4109|4108|4112.5|4112|4108.5|4108|15767
1615893900000|2021-03-16 11:25:00|4109.5|4108.5|4106.5|4106|4110.5|4110|4105.5|4105|14428
1615894200000|2021-03-16 11:30:00|4107|4106.5|4106|4105.5|4108.5|4108|4104.5|4104|699962
1615894500000|2021-03-16 11:35:00|4106.5|4106|4101.5|4100.5|4107|4106.5|4101|4100.5|250
1615894800000|2021-03-16 11:40:00|4102|4101|4102|4101.5|4105|4104.5|4101.5|4101|0
1615895100000|2021-03-16 11:45:00|4101.5|4101|4104.5|4104|4106|4105.5|4101.5|4101|109629
1615895400000|2021-03-16 11:50:00|4104|4103.5|4100|4099.5|4104.5|4104|4099.5|4099|175
1615895700000|2021-03-16 11:55:00|4099.5|4099|4100|4099.5|4101.5|4101|4098|4097.5|0
1615896000000|2021-03-16 12:00:00|4100.5|4100|4103.5|4102.5|4104|4103.5|4099.5|4099|0
1615896300000|2021-03-16 12:05:00|4103|4103|4102.5|4102|4106.5|4105.5|4102.5|4102|76
1615896600000|2021-03-16 12:10:00|4102|4101.5|4105|4104.5|4106|4105|4101|4100.5|77
1615896900000|2021-03-16 12:15:00|4105.5|4105|4101|4100.5|4108.5|4107.5|4101|4100.5|255800
1615897200000|2021-03-16 12:20:00|4100.5|4100|4097.5|4097|4102|4101.5|4097.5|4096.5|70
1615897500000|2021-03-16 12:25:00|4097|4096.5|4091|4090.5|4097|4096.5|4090|4089.5|0
1615897800000|2021-03-16 12:30:00|4091.5|4091|4090.5|4090|4094.5|4094|4086.5|4086|238648
1615898100000|2021-03-16 12:35:00|4090|4089.5|4090.5|4090|4094.5|4094|4089|4088.5|36
1615898400000|2021-03-16 12:40:00|4091|4090.5|4089.5|4089|4096.5|4095.5|4089.5|4089|0
1615898700000|2021-03-16 12:45:00|4089|4088.5|4093|4092.5|4093|4092.5|4088.5|4088|222
1615899000000|2021-03-16 12:50:00|4093.5|4093|4099.5|4099|4099.5|4099|4092.5|4091.5|114
1615899300000|2021-03-16 12:55:00|4099|4098.5|4102.5|4102|4103.5|4103|4098|4097.5|344
1615899600000|2021-03-16 13:00:00|4102|4101.5|4096.5|4096|4102.5|4102|4094.5|4094|0
1615899900000|2021-03-16 13:05:00|4096|4095.5|4094|4093.5|4098.5|4097.5|4092|4091.5|0
1615900200000|2021-03-16 13:10:00|4093.5|4093|4090|4089|4095.5|4095|4089.5|4089|0
1615900500000|2021-03-16 13:15:00|4090.5|4089.5|4094.5|4094|4097|4096.5|4090.5|4089.5|257
1615900800000|2021-03-16 13:20:00|4095|4094.5|4089.5|4089|4098.5|4097.5|4089.5|4089|182783
1615901100000|2021-03-16 13:25:00|4090|4089.5|4090|4089.5|4092|4091.5|4087.5|4087|0
1615901400000|2021-03-16 13:30:00|4090.5|4089|4073|4072.5|4090.5|4090|4071.5|4071|2665
1615901700000|2021-03-16 13:35:00|4073.5|4073|4077|4076.5|4084|4083.5|4071.5|4071|0
1615902000000|2021-03-16 13:40:00|4077.5|4077|4071|4070.5|4079|4078|4070.5|4070|257
1615902300000|2021-03-16 13:45:00|4071.5|4071|4058.5|4058|4072|4071.5|4056.5|4055.5|0
1615902600000|2021-03-16 13:50:00|4058|4057.5|4063.5|4063|4073|4072.5|4057|4056.5|255952
1615902900000|2021-03-16 13:55:00|4063|4062.5|4059.5|4059|4066|4065.5|4056.5|4056|247
1615903200000|2021-03-16 14:00:00|4059|4058.5|4045.5|4044.5|4061|4060.5|4045|4044|1369
1615903500000|2021-03-16 14:05:00|4045|4044|4051|4050|4052|4051.5|4043|4042.5|239
1615903800000|2021-03-16 14:10:00|4050.5|4050.5|4042|4041|4051.5|4051|4040.5|4040|51
1615904100000|2021-03-16 14:15:00|4042.5|4041.5|4044.5|4044|4054.5|4053.5|4042|4041|0
1615904400000|2021-03-16 14:20:00|4045|4044.5|4049|4048.5|4050.5|4050|4042|4041.5|24321
1615904700000|2021-03-16 14:25:00|4049.5|4049|4048|4047.5|4050.5|4050|4043.5|4043|0
1615905000000|2021-03-16 14:30:00|4047.5|4047|4047.5|4046.5|4049.5|4048.5|4040.5|4040|56543
1615905300000|2021-03-16 14:35:00|4047|4047|4048|4047.5|4050|4049.5|4042|4041.5|0
1615905600000|2021-03-16 14:40:00|4048.5|4048|4046|4045.5|4050|4049.5|4045|4044|0
1615905900000|2021-03-16 14:45:00|4046.5|4046|4046|4045|4050|4049|4040.5|4040|182715
1615906200000|2021-03-16 14:50:00|4045.5|4045.5|4038|4037.5|4046.5|4045.5|4035.5|4035|0
1615906500000|2021-03-16 14:55:00|4038.5|4038|4042|4041.5|4042.5|4042|4036|4035.5|182715
1615906800000|2021-03-16 15:00:00|4041.5|4041|4045|4044.5|4047.5|4047|4033.5|4033|0
1615907100000|2021-03-16 15:05:00|4044.5|4044|4042.5|4042|4044.5|4044|4034.5|4034|386312
1615907400000|2021-03-16 15:10:00|4043|4042.5|4047|4046.5|4049|4048.5|4042|4041.5|0
1615907700000|2021-03-16 15:15:00|4047.5|4047|4055|4054.5|4056.5|4055.5|4047|4046.5|0
1615908000000|2021-03-16 15:20:00|4055.5|4055|4067|4066.5|4068|4067.5|4054.5|4054|73600
1615908300000|2021-03-16 15:25:00|4067.5|4067|4066.5|4065.5|4072|4071|4063|4062.5|85257
1615908600000|2021-03-16 15:30:00|4066|4065|4067.5|4067|4071.5|4071|4064|4063|48383
1615908900000|2021-03-16 15:35:00|4069|4067.5|4068|4067|4075|4074.5|4066.5|4066|85749
1615909200000|2021-03-16 15:40:00|4067.5|4067.5|4068.5|4068|4070.5|4070|4066.5|4066|443434
1615909500000|2021-03-16 15:45:00|4068|4067.5|4064.5|4064|4068.5|4068|4062|4061.5|203
1615909800000|2021-03-16 15:50:00|4066|4064.5|4070|4069.5|4071|4070.5|4064.5|4064|0
1615910100000|2021-03-16 15:55:00|4069.5|4069|4071|4070.5|4071|4070.5|4064.5|4064|0
1615910400000|2021-03-16 16:00:00|4070.5|4070|4073|4072.5|4073|4072.5|4068|4067.5|0
1615910700000|2021-03-16 16:05:00|4072.5|4072|4079|4078.5|4082.5|4082|4072|4071.5|36543
1615911000000|2021-03-16 16:10:00|4079.5|4079|4079.5|4079|4084|4083.5|4078.5|4078|0
1615911300000|2021-03-16 16:15:00|4079|4078.5|4075.5|4075|4080.5|4080|4074.5|4074|0
1615911600000|2021-03-16 16:20:00|4075|4074.5|4074.5|4074|4079|4078.5|4074|4073.5|182715
1615911900000|2021-03-16 16:25:00|4075|4073.5|4081|4079.5|4081.5|4081|4071.5|4071|0
1615968000000|2021-03-17 08:00:00|4010|4007|4054.5|4051.5|4055|4051.5|4010|4005|398279
1615968300000|2021-03-17 08:05:00|4055|4052|4048|4046|4060.5|4059|4044|4042|71462
1615968600000|2021-03-17 08:10:00|4047.5|4046.5|4058.5|4057|4063.5|4062.5|4046|4045|30539
1615968900000|2021-03-17 08:15:00|4059|4057.5|4054|4053|4065.5|4064|4048|4047.5|61011
1615969200000|2021-03-17 08:20:00|4054.5|4053.5|4046|4045.5|4055.5|4054.5|4044.5|4043|47085
1615969500000|2021-03-17 08:25:00|4045.5|4045|4040.5|4039|4046.5|4046|4031|4030.5|70707
1615969800000|2021-03-17 08:30:00|4040|4039.5|4047|4046.5|4050|4049.5|4040|4039.5|23414
1615970100000|2021-03-17 08:35:00|4046.5|4046|4045|4044.5|4051|4050.5|4041.5|4041|62456
1615970400000|2021-03-17 08:40:00|4044.5|4044|4051|4050.5|4052|4051.5|4041.5|4041|60239
1615970700000|2021-03-17 08:45:00|4050.5|4050|4053.5|4053|4055|4054|4047|4046.5|41310
1615971000000|2021-03-17 08:50:00|4053|4052.5|4044|4043.5|4053.5|4053|4036.5|4036|129086
1615971300000|2021-03-17 08:55:00|4044.5|4044|4043.5|4043|4050|4049.5|4042|4041.5|40864
1615971600000|2021-03-17 09:00:00|4044|4043.5|4045|4044.5|4049|4048.5|4041|4040.5|51329
1615971900000|2021-03-17 09:05:00|4045.5|4045|4041|4040|4047|4046.5|4040|4039.5|18410
1615972200000|2021-03-17 09:10:00|4040.5|4040.5|4041.5|4040.5|4041.5|4041|4037.5|4036.5|33275
1615972500000|2021-03-17 09:15:00|4041|4040|4043|4042.5|4046|4045.5|4039.5|4038.5|39932
1615972800000|2021-03-17 09:20:00|4042.5|4042|4049|4048|4050.5|4050|4040|4039.5|21201
1615973100000|2021-03-17 09:25:00|4048.5|4047.5|4052|4051.5|4053.5|4052.5|4045.5|4045|26242
1615973400000|2021-03-17 09:30:00|4052.5|4052|4053|4052.5|4053.5|4053|4049.5|4049|20042
1615973700000|2021-03-17 09:35:00|4053.5|4053|4066|4065.5|4067|4066.5|4053.5|4052.5|30211
1615974000000|2021-03-17 09:40:00|4066.5|4066|4063|4062|4067|4066.5|4062.5|4062|24538
1615974300000|2021-03-17 09:45:00|4062.5|4061.5|4065|4064.5|4069.5|4069|4060|4059.5|17311
1615974600000|2021-03-17 09:50:00|4064.5|4064|4059.5|4059|4066.5|4066|4059|4058.5|36133
1615974900000|2021-03-17 09:55:00|4059|4058.5|4061.5|4061|4064|4063.5|4059|4058.5|11741
1615975200000|2021-03-17 10:00:00|4061|4060.5|4056|4055.5|4063|4062.5|4055|4054.5|15313
1615975500000|2021-03-17 10:05:00|4056.5|4056|4049.5|4049|4057|4056.5|4049.5|4049|57035
1615975800000|2021-03-17 10:10:00|4049|4048.5|4050.5|4050|4052.5|4052|4047|4046.5|13168
1615976100000|2021-03-17 10:15:00|4050|4049.5|4053|4052|4053|4052.5|4049|4048.5|37089
1615976400000|2021-03-17 10:20:00|4052.5|4052.5|4058|4057.5|4058.5|4057.5|4049.5|4049|13206
1615976700000|2021-03-17 10:25:00|4057.5|4057|4052.5|4051.5|4058.5|4058|4051.5|4051|29484
1615977000000|2021-03-17 10:30:00|4052|4052|4044.5|4044|4055|4054|4044.5|4044|24469
1615977300000|2021-03-17 10:35:00|4044|4043.5|4053.5|4052.5|4054|4053|4043|4042.5|10758
1615977600000|2021-03-17 10:40:00|4053|4052|4056.5|4056|4056.5|4056|4051.5|4051|18051
1615977900000|2021-03-17 10:45:00|4057|4056.5|4055|4054.5|4061|4060|4054.5|4054|16625
1615978200000|2021-03-17 10:50:00|4055.5|4055|4056.5|4055.5|4057|4056.5|4051.5|4051|23526
1615978500000|2021-03-17 10:55:00|4056|4056|4051.5|4051|4059.5|4059|4050.5|4050|10302
1615978800000|2021-03-17 11:00:00|4051|4050.5|4046|4045.5|4051|4050.5|4042.5|4041.5|20597
1615979100000|2021-03-17 11:05:00|4045.5|4045|4047.5|4047|4051|4050.5|4045|4044.5|12368
1615979400000|2021-03-17 11:10:00|4047|4046.5|4047|4046.5|4048.5|4048|4043.5|4042.5|15581
1615979700000|2021-03-17 11:15:00|4046.5|4046|4043.5|4043|4046.5|4046|4042.5|4042|6835
1615980000000|2021-03-17 11:20:00|4043|4042.5|4040.5|4039.5|4043.5|4042.5|4039.5|4039|24780
1615980300000|2021-03-17 11:25:00|4040|4040|4039|4038|4043|4042.5|4038.5|4038|17779
1615980600000|2021-03-17 11:30:00|4039.5|4038.5|4044|4043.5|4047.5|4046.5|4037.5|4036.5|13983
1615980900000|2021-03-17 11:35:00|4044.5|4044|4043.5|4043|4045|4044.5|4039.5|4039|24786
1615981200000|2021-03-17 11:40:00|4043|4042.5|4047|4046|4048|4047|4041.5|4041|28704
1615981500000|2021-03-17 11:45:00|4046.5|4045.5|4045.5|4045|4048|4047.5|4043|4042.5|16633
1615981800000|2021-03-17 11:50:00|4045|4044.5|4044|4043.5|4045.5|4045|4042.5|4041.5|15038
1615982100000|2021-03-17 11:55:00|4043.5|4043|4041.5|4041|4046.5|4046|4039.5|4039|18706
1615982400000|2021-03-17 12:00:00|4042|4040.5|4036|4035.5|4042|4041|4036|4035.5|32735
1615982700000|2021-03-17 12:05:00|4036.5|4036|4038|4037.5|4038|4037.5|4033|4032.5|29605
1615983000000|2021-03-17 12:10:00|4038.5|4038|4043.5|4043|4045.5|4045|4038.5|4038|13646
1615983300000|2021-03-17 12:15:00|4043|4042.5|4041|4040.5|4044.5|4044|4040.5|4040|7239
1615983600000|2021-03-17 12:20:00|4040.5|4040|4039.5|4039|4041|4040.5|4037.5|4037|14661
1615983900000|2021-03-17 12:25:00|4040|4039.5|4039|4038.5|4043.5|4042.5|4037.5|4036.5|20633
1615984200000|2021-03-17 12:30:00|4038.5|4038|4041|4040.5|4044|4043|4038|4037.5|11653
1615984500000|2021-03-17 12:35:00|4041.5|4041|4040.5|4039.5|4043|4042|4038.5|4037.5|26098
1615984800000|2021-03-17 12:40:00|4040|4040|4039|4038.5|4041|4040.5|4035.5|4035|10025
1615985100000|2021-03-17 12:45:00|4038.5|4038|4038|4037.5|4040|4039|4035.5|4035|14222
1615985400000|2021-03-17 12:50:00|4038.5|4038|4039|4038.5|4041.5|4041|4037|4036.5|14216
1615985700000|2021-03-17 12:55:00|4039.5|4039|4044|4043.5|4044.5|4044|4039.5|4039|14762
1615986000000|2021-03-17 13:00:00|4043.5|4043|4040.5|4040|4044|4043.5|4034|4033.5|17228
1615986300000|2021-03-17 13:05:00|4040|4039.5|4039.5|4038|4044.5|4044|4037|4036.5|33140
1615986600000|2021-03-17 13:10:00|4039|4038.5|4041|4040.5|4042|4041.5|4037|4036.5|7621
1615986900000|2021-03-17 13:15:00|4041.5|4041|4040.5|4040|4043|4042.5|4040.5|4039.5|8091
1615987200000|2021-03-17 13:20:00|4041|4039.5|4038.5|4038|4041|4040.5|4037.5|4036.5|12642
1615987500000|2021-03-17 13:25:00|4039|4038.5|4040.5|4040|4042|4041.5|4037.5|4036.5|29918
1615987800000|2021-03-17 13:30:00|4041|4039.5|4065.5|4065|4066.5|4065.5|4041|4039.5|108352
1615988100000|2021-03-17 13:35:00|4066|4065.5|4083|4082.5|4083|4082.5|4066|4065|64815
1615988400000|2021-03-17 13:40:00|4083.5|4083|4074|4073|4084.5|4083.5|4072|4071|55034
1615988700000|2021-03-17 13:45:00|4074.5|4073.5|4065|4064|4078|4077|4064.5|4064|39009
1615989000000|2021-03-17 13:50:00|4064.5|4063.5|4073|4072.5|4077|4076|4062|4061.5|25459
1615989300000|2021-03-17 13:55:00|4072.5|4072|4069.5|4069|4074.5|4074|4066.5|4066|20738
1615989600000|2021-03-17 14:00:00|4069|4068.5|4071|4070|4077.5|4077|4068.5|4068|32428
1615989900000|2021-03-17 14:05:00|4070.5|4070.5|4074|4073|4075|4074.5|4066.5|4066|30184
1615990200000|2021-03-17 14:10:00|4074.5|4073.5|4075.5|4075|4077.5|4076.5|4068|4067.5|38381
1615990500000|2021-03-17 14:15:00|4076|4075.5|4069|4068.5|4076.5|4076|4067.5|4067|58259
1615990800000|2021-03-17 14:20:00|4069.5|4069|4062.5|4062|4070.5|4070|4060.5|4060|26486
1615991100000|2021-03-17 14:25:00|4063|4062.5|4063|4062.5|4069.5|4069|4061|4060|32480
1615991400000|2021-03-17 14:30:00|4063.5|4063|4057.5|4056.5|4063.5|4063|4049.5|4048.5|53203
1615991700000|2021-03-17 14:35:00|4057|4057|4047.5|4047|4058.5|4057.5|4046|4045|34762
1615992000000|2021-03-17 14:40:00|4048|4047.5|4042.5|4041.5|4050|4049.5|4038.5|4038|34795
1615992300000|2021-03-17 14:45:00|4042|4041|4042|4041.5|4047.5|4046.5|4038|4037.5|40675
1615992600000|2021-03-17 14:50:00|4041.5|4041|4050|4049.5|4055|4054.5|4040.5|4040|67339
1615992900000|2021-03-17 14:55:00|4050.5|4049|4054|4053.5|4061|4060.5|4045|4044|63768
1615993200000|2021-03-17 15:00:00|4054.5|4054|4064|4063.5|4065|4064.5|4054|4053|63240
1615993500000|2021-03-17 15:05:00|4064.5|4064|4072.5|4072|4075.5|4074.5|4064|4064|56632
1615993800000|2021-03-17 15:10:00|4073|4072.5|4077|4076.5|4079|4078|4071.5|4071|39622
1615994100000|2021-03-17 15:15:00|4076.5|4076|4075|4074|4080|4079.5|4072.5|4072|45135
1615994400000|2021-03-17 15:20:00|4074.5|4073.5|4081|4080.5|4083|4082.5|4073.5|4073|39260
1615994700000|2021-03-17 15:25:00|4081.5|4081|4079|4078.5|4082|4081.5|4078.5|4077.5|26290
1615995000000|2021-03-17 15:30:00|4079.5|4079|4078.5|4077.5|4083.5|4083|4076.5|4075.5|53120
1615995300000|2021-03-17 15:35:00|4078|4078|4075.5|4075|4086|4085.5|4075.5|4074.5|41418
1615995600000|2021-03-17 15:40:00|4075|4074.5|4075.5|4075|4082|4081.5|4071.5|4070.5|57480
1615995900000|2021-03-17 15:45:00|4076|4075.5|4075|4074.5|4080.5|4080|4075|4074|66861
1615996200000|2021-03-17 15:50:00|4074.5|4074|4072.5|4072|4077.5|4076|4072|4071.5|55687
1615996500000|2021-03-17 15:55:00|4073|4072.5|4069|4068.5|4075|4074.5|4067.5|4067|34737
1615996800000|2021-03-17 16:00:00|4069.5|4069|4073|4072.5|4082|4081.5|4069.5|4069|111972
1615997100000|2021-03-17 16:05:00|4072.5|4072|4076.5|4076|4081.5|4081|4072.5|4072|40603
1615997400000|2021-03-17 16:10:00|4077|4076.5|4071|4070.5|4078|4077.5|4071|4070|37233
1615997700000|2021-03-17 16:15:00|4071.5|4071|4071|4070.5|4071.5|4071|4066|4065.5|38756
1615998000000|2021-03-17 16:20:00|4070.5|4070|4065|4064.5|4072.5|4072|4063|4062.5|53640
1615998300000|2021-03-17 16:25:00|4065.5|4065|4070.5|4070|4070.5|4070|4065.5|4065|62115
1616054400000|2021-03-18 08:00:00|4080|4077|4073.5|4072|4094|4092.5|4072|4070|88693
1616054700000|2021-03-18 08:05:00|4073|4071.5|4064|4062.5|4074.5|4073|4061|4060.5|32697
1616055000000|2021-03-18 08:10:00|4063.5|4062|4061|4060|4069|4067.5|4059|4058|20352
1616055300000|2021-03-18 08:15:00|4061.5|4059.5|4056.5|4056|4071.5|4070.5|4056.5|4056|36244
1616055600000|2021-03-18 08:20:00|4057|4055.5|4065|4064|4065.5|4065|4055.5|4055|16800
1616055900000|2021-03-18 08:25:00|4064.5|4063.5|4062.5|4061|4068|4067|4059.5|4059|14731
1616056200000|2021-03-18 08:30:00|4062|4061.5|4061|4060|4067|4065.5|4057|4056|19457
1616056500000|2021-03-18 08:35:00|4061.5|4060.5|4069|4068|4069.5|4069|4061.5|4060.5|17799
1616056800000|2021-03-18 08:40:00|4068.5|4067.5|4068.5|4068|4072.5|4071.5|4068|4067|31147
1616057100000|2021-03-18 08:45:00|4069|4068.5|4064|4063|4071|4070.5|4062.5|4062|27344
1616057400000|2021-03-18 08:50:00|4064.5|4063.5|4062|4061|4066|4065.5|4059|4058.5|25359
1616057700000|2021-03-18 08:55:00|4061.5|4060.5|4061|4060.5|4066.5|4065.5|4061|4060.5|20574
1616058000000|2021-03-18 09:00:00|4060.5|4060|4055.5|4054.5|4061|4060|4054.5|4054|32972
1616058300000|2021-03-18 09:05:00|4055|4055|4049|4048.5|4058|4057.5|4049|4048.5|47510
1616058600000|2021-03-18 09:10:00|4048.5|4048|4047.5|4047|4050.5|4050|4044|4043.5|39042
1616058900000|2021-03-18 09:15:00|4048|4047.5|4052.5|4051.5|4053|4052|4047|4046.5|28136
1616059200000|2021-03-18 09:20:00|4053|4052|4042.5|4042|4057|4056|4042.5|4042|53909
1616059500000|2021-03-18 09:25:00|4043|4042.5|4042|4041.5|4043|4042.5|4037|4036.5|30777
1616059800000|2021-03-18 09:30:00|4042.5|4042|4046.5|4046|4047.5|4047|4039.5|4039|45951
1616060100000|2021-03-18 09:35:00|4046|4045.5|4050|4049.5|4050|4049.5|4043.5|4042.5|80959
1616060400000|2021-03-18 09:40:00|4049.5|4049|4054|4053.5|4055.5|4055|4047|4046.5|30363
1616060700000|2021-03-18 09:45:00|4054.5|4054|4052|4051.5|4055|4054|4051.5|4050.5|21482
1616061000000|2021-03-18 09:50:00|4052.5|4052|4055|4054.5|4060|4059.5|4052|4051.5|32779
1616061300000|2021-03-18 09:55:00|4054.5|4054|4067.5|4067|4069.5|4069|4054|4053.5|35249
1616061600000|2021-03-18 10:00:00|4067|4066.5|4066.5|4066|4071.5|4071|4064.5|4064|37928
1616061900000|2021-03-18 10:05:00|4067|4066.5|4066.5|4066|4068|4067.5|4064.5|4064|19441
1616062200000|2021-03-18 10:10:00|4067|4066.5|4067.5|4066.5|4075|4074.5|4065.5|4064.5|24203
1616062500000|2021-03-18 10:15:00|4068|4067|4063.5|4063|4072.5|4071.5|4063.5|4063|25328
1616062800000|2021-03-18 10:20:00|4064|4062|4055.5|4055|4064|4062.5|4055.5|4055|24745
1616063100000|2021-03-18 10:25:00|4056|4055.5|4062|4061.5|4063.5|4063|4056|4055.5|21272
1616063400000|2021-03-18 10:30:00|4062.5|4062|4064.5|4064|4065|4064|4060.5|4060|17178
1616063700000|2021-03-18 10:35:00|4064|4063.5|4059.5|4059|4064.5|4063.5|4056.5|4056|23591
1616064000000|2021-03-18 10:40:00|4060|4058.5|4066|4065.5|4070.5|4069.5|4059|4058.5|64939
1616064300000|2021-03-18 10:45:00|4065.5|4065|4070.5|4070|4071|4070.5|4065|4064.5|15621
1616064600000|2021-03-18 10:50:00|4071|4070.5|4075.5|4075|4077.5|4077|4070.5|4070|44202
1616064900000|2021-03-18 10:55:00|4075|4074.5|4072.5|4072|4077|4076|4072|4071.5|47850
1616065200000|2021-03-18 11:00:00|4073|4072.5|4076|4075.5|4080|4079|4071.5|4071|36381
1616065500000|2021-03-18 11:05:00|4076.5|4076|4083.5|4082.5|4084|4083.5|4076.5|4075.5|23992
1616065800000|2021-03-18 11:10:00|4083|4082|4076|4075.5|4083.5|4082.5|4076|4075.5|19842
1616066100000|2021-03-18 11:15:00|4075.5|4075|4076.5|4076|4078|4077.5|4071.5|4070.5|10533
1616066400000|2021-03-18 11:20:00|4077|4076.5|4074.5|4074|4077.5|4076.5|4072|4071.5|31690
1616066700000|2021-03-18 11:25:00|4074|4073.5|4077.5|4076.5|4079.5|4079|4073|4072.5|27555
1616067000000|2021-03-18 11:30:00|4077|4076|4072|4071.5|4077|4076|4070.5|4070|26496
1616067300000|2021-03-18 11:35:00|4071.5|4071|4075.5|4074.5|4077|4076|4068|4067.5|17903
1616067600000|2021-03-18 11:40:00|4075|4075|4069.5|4069|4075.5|4075|4069.5|4069|17429
1616067900000|2021-03-18 11:45:00|4069|4068.5|4066|4065|4070.5|4070|4065.5|4065|21628
1616068200000|2021-03-18 11:50:00|4065.5|4065.5|4066|4065|4068|4067|4062.5|4062|21297
1616068500000|2021-03-18 11:55:00|4065.5|4065.5|4065|4064|4069|4068|4064.5|4064|16306
1616068800000|2021-03-18 12:00:00|4065.5|4063.5|4063|4062.5|4068.5|4067.5|4063|4062|16761
1616069100000|2021-03-18 12:05:00|4063.5|4063|4067|4066.5|4070.5|4070|4063|4062.5|11055
1616069400000|2021-03-18 12:10:00|4067.5|4067|4067.5|4067|4068.5|4068|4063.5|4063|10954
1616069700000|2021-03-18 12:15:00|4067|4066.5|4062.5|4062|4067.5|4067|4061|4060|9895
1616070000000|2021-03-18 12:20:00|4062|4061.5|4061|4060|4063|4062.5|4059.5|4059|14472
1616070300000|2021-03-18 12:25:00|4060.5|4060.5|4060|4059.5|4063|4062.5|4058|4057.5|12237
1616070600000|2021-03-18 12:30:00|4060.5|4060|4060|4059.5|4060.5|4060|4056.5|4055.5|15303
1616070900000|2021-03-18 12:35:00|4060.5|4060|4065|4064.5|4067|4066.5|4060.5|4060|16892
1616071200000|2021-03-18 12:40:00|4065.5|4065|4065.5|4065|4066.5|4066|4059.5|4059|13972
1616071500000|2021-03-18 12:45:00|4065|4064.5|4069|4068.5|4069.5|4069|4064|4063.5|17447
1616071800000|2021-03-18 12:50:00|4069.5|4069|4070|4069.5|4073|4072|4067.5|4067|10291
1616072100000|2021-03-18 12:55:00|4070.5|4070|4068.5|4068|4072|4071.5|4066.5|4065.5|17340
1616072400000|2021-03-18 13:00:00|4068|4067.5|4059.5|4059|4070|4069.5|4058.5|4058|37795
1616072700000|2021-03-18 13:05:00|4059|4058.5|4052.5|4052|4061|4060.5|4052|4051|224437
1616073000000|2021-03-18 13:10:00|4053|4052.5|4051|4050.5|4059.5|4059|4051|4050.5|16324
1616073300000|2021-03-18 13:15:00|4051.5|4051|4045.5|4045|4053.5|4053|4045.5|4045|46969
1616073600000|2021-03-18 13:20:00|4046|4045.5|4043.5|4043|4047.5|4047|4042.5|4042|38787
1616073900000|2021-03-18 13:25:00|4044|4043.5|4042|4041.5|4045.5|4044.5|4041|4040.5|63029
1616074200000|2021-03-18 13:30:00|4042.5|4042|4047|4046.5|4055|4054.5|4041|4040.5|91708
1616074500000|2021-03-18 13:35:00|4046.5|4046|4048|4047.5|4054|4053.5|4044.5|4043.5|78965
1616074800000|2021-03-18 13:40:00|4047.5|4047|4045.5|4045|4052.5|4051.5|4044.5|4043.5|111047
1616075100000|2021-03-18 13:45:00|4046|4045.5|4049.5|4048.5|4050.5|4049.5|4044|4043.5|47478
1616075400000|2021-03-18 13:50:00|4049|4049|4047.5|4047|4050.5|4049.5|4043.5|4042.5|56140
1616075700000|2021-03-18 13:55:00|4047|4046.5|4058.5|4057.5|4058.5|4058|4045.5|4045|60639
1616076000000|2021-03-18 14:00:00|4058|4057|4054|4053.5|4062.5|4062|4052|4051|67581
1616076300000|2021-03-18 14:05:00|4054.5|4054|4065.5|4064.5|4068.5|4068|4053.5|4053|56741
1616076600000|2021-03-18 14:10:00|4065|4065|4058.5|4058|4066.5|4066|4057|4056.5|72433
1616076900000|2021-03-18 14:15:00|4059|4058.5|4055|4054|4060.5|4059.5|4051.5|4051|30317
1616077200000|2021-03-18 14:20:00|4054.5|4054.5|4050|4049.5|4058.5|4057.5|4045.5|4045|39606
1616077500000|2021-03-18 14:25:00|4051|4050|4047.5|4047|4057|4056|4047|4046.5|44253
1616077800000|2021-03-18 14:30:00|4047|4046.5|4048|4047|4052|4051|4043|4042.5|67147
1616078100000|2021-03-18 14:35:00|4047.5|4047.5|4045|4044.5|4048.5|4048|4042.5|4042|65450
1616078400000|2021-03-18 14:40:00|4045.5|4044|4047.5|4047|4048|4047.5|4040|4039.5|39818
1616078700000|2021-03-18 14:45:00|4047|4046.5|4041|4040.5|4052|4051.5|4040.5|4040|36950
1616079000000|2021-03-18 14:50:00|4040.5|4040|4025.5|4025|4040.5|4040|4024|4023.5|105132
1616079300000|2021-03-18 14:55:00|4025|4024.5|4025|4024.5|4026.5|4025.5|4019|4018.5|166748
1616079600000|2021-03-18 15:00:00|4025.5|4025|4028.5|4028|4029|4028.5|4021.5|4021|80889
1616079900000|2021-03-18 15:05:00|4028|4027.5|4033|4032.5|4035|4034|4028|4027.5|66257
1616080200000|2021-03-18 15:10:00|4033.5|4033|4033.5|4033|4036.5|4036|4028|4027|79032
1616080500000|2021-03-18 15:15:00|4033|4032.5|4034.5|4034|4037|4036.5|4030.5|4030|40080
1616080800000|2021-03-18 15:20:00|4034|4033.5|4039.5|4039|4042|4041.5|4034|4033.5|68666
1616081100000|2021-03-18 15:25:00|4039|4038.5|4036.5|4035.5|4041.5|4041|4035|4034.5|68539
1616081400000|2021-03-18 15:30:00|4037|4036|4044.5|4044|4045.5|4045|4035|4034.5|76630
1616081700000|2021-03-18 15:35:00|4045|4044.5|4039|4038.5|4046|4045|4037|4036.5|52012
1616082000000|2021-03-18 15:40:00|4039.5|4039|4043|4042|4043|4042.5|4037.5|4036.5|59605
1616082300000|2021-03-18 15:45:00|4042.5|4042.5|4042|4041.5|4043.5|4043|4041|4040.5|64503
1616082600000|2021-03-18 15:50:00|4041.5|4041|4046|4045|4047|4046.5|4041.5|4041|45363
1616082900000|2021-03-18 15:55:00|4045.5|4044.5|4046|4045.5|4051|4050.5|4041.5|4041|58864
1616083200000|2021-03-18 16:00:00|4046.5|4046|4047.5|4047|4051.5|4051|4046|4045.5|48152
1616083500000|2021-03-18 16:05:00|4048|4047.5|4046.5|4046|4049.5|4049|4045|4044.5|45200
1616083800000|2021-03-18 16:10:00|4046|4045.5|4046.5|4046|4047.5|4046.5|4045|4044|36420
1616084100000|2021-03-18 16:15:00|4047|4046.5|4045.5|4045|4047|4046.5|4045|4044|52904
1616084400000|2021-03-18 16:20:00|4046|4045.5|4046.5|4046|4048.5|4048|4045|4044.5|55014
1616084700000|2021-03-18 16:25:00|4046|4045.5|4050|4049|4050|4049|4046|4045.5|40910
1616140800000|2021-03-19 08:00:00|3967|3953|3968|3966|3993.5|3990|3962.5|3950|313478
1616141100000|2021-03-19 08:05:00|3968.5|3966.5|3969.5|3968.5|3971|3970|3958|3956|133559
1616141400000|2021-03-19 08:10:00|3969|3967.5|3993|3992|4000.5|4000|3967.5|3967|84804
1616141700000|2021-03-19 08:15:00|3993.5|3991.5|4007|4006|4008|4006.5|3984.5|3983|87166
1616142000000|2021-03-19 08:20:00|4007.5|4006.5|3997.5|3996.5|4012.5|4011.5|3996.5|3995.5|61586
1616142300000|2021-03-19 08:25:00|3998|3997|4007.5|4006.5|4010|4009.5|3994.5|3993|47499
1616142600000|2021-03-19 08:30:00|4007|4007|4010|4009|4014.5|4014|4004|4003.5|33275
1616142900000|2021-03-19 08:35:00|4009.5|4008.5|4011|4010|4016.5|4015.5|4009.5|4008.5|41156
1616143200000|2021-03-19 08:40:00|4011.5|4010.5|4012|4011.5|4015|4014|4007|4006|26046
1616143500000|2021-03-19 08:45:00|4011.5|4011|4006|4005.5|4012.5|4012|4005|4004.5|22261
1616143800000|2021-03-19 08:50:00|4005.5|4005|4012|4011.5|4017|4016.5|4004.5|4004|61249
1616144100000|2021-03-19 08:55:00|4011.5|4011|4011|4010.5|4012|4011.5|4006|4005.5|65093
1616144400000|2021-03-19 09:00:00|4010.5|4010|4011|4010.5|4018|4017.5|4009|4008.5|46445
1616144700000|2021-03-19 09:05:00|4010.5|4010|4013|4012.5|4014|4013.5|4009|4008.5|22240
1616145000000|2021-03-19 09:10:00|4013.5|4013|4016.5|4016|4020.5|4019.5|4013.5|4012.5|53529
1616145300000|2021-03-19 09:15:00|4017|4016.5|4023.5|4023|4026|4025.5|4015|4014.5|31834
1616145600000|2021-03-19 09:20:00|4024|4023.5|4030|4029.5|4031|4030.5|4021|4020.5|28132
1616145900000|2021-03-19 09:25:00|4030.5|4030|4019|4018|4036|4035.5|4018.5|4018|29619
1616146200000|2021-03-19 09:30:00|4019.5|4018.5|4023.5|4023|4025.5|4024.5|4018|4017|34131
1616146500000|2021-03-19 09:35:00|4023|4022.5|4018|4017.5|4024|4023|4015.5|4014.5|33717
1616146800000|2021-03-19 09:40:00|4017.5|4017|4017|4016.5|4019.5|4019|4013|4012.5|34487
1616147100000|2021-03-19 09:45:00|4016.5|4016|4019.5|4019|4022.5|4021.5|4016|4015.5|22812
1616147400000|2021-03-19 09:50:00|4020|4019.5|4019|4018.5|4022.5|4022|4018|4017.5|25422
1616147700000|2021-03-19 09:55:00|4018.5|4018|4023|4022.5|4023.5|4022.5|4017.5|4017|22687
1616148000000|2021-03-19 10:00:00|4023.5|4023|4028.5|4028|4030.5|4030|4023|4022.5|25057
1616148300000|2021-03-19 10:05:00|4029|4028.5|4024|4023.5|4029|4028.5|4023|4022.5|40507
1616148600000|2021-03-19 10:10:00|4023.5|4023|4016.5|4015.5|4025|4024.5|4014.5|4014|21228
1616148900000|2021-03-19 10:15:00|4017|4016|4011.5|4010.5|4018|4017.5|4006.5|4006|56012
1616149200000|2021-03-19 10:20:00|4011|4011|4019.5|4018.5|4020.5|4020|4008.5|4008|22869
1616149500000|2021-03-19 10:25:00|4019|4019|4023.5|4023|4024|4023.5|4017|4016.5|30855
1616149800000|2021-03-19 10:30:00|4023|4022.5|4024|4023.5|4028|4027.5|4022|4021.5|41143
1616150100000|2021-03-19 10:35:00|4024.5|4024|4031.5|4031|4031.5|4031|4024|4023.5|47963
1616150400000|2021-03-19 10:40:00|4032|4031.5|4037.5|4037|4037.5|4037|4032|4031.5|26330
1616150700000|2021-03-19 10:45:00|4038|4037.5|4039|4038|4040|4039.5|4034|4033.5|58386
1616151000000|2021-03-19 10:50:00|4038.5|4037.5|4026|4025.5|4048|4047.5|4025.5|4025|844214
1616151300000|2021-03-19 10:55:00|4025.5|4025|4020.5|4020|4027|4026|4017.5|4017|770268
1616151600000|2021-03-19 11:00:00|4020|4019.5|4023|4022.5|4025|4024.5|4019.5|4018.5|47592
1616151900000|2021-03-19 11:05:00|4022.5|4022|4014|4013|4022.5|4022|4013.5|4013|56665
1616152200000|2021-03-19 11:10:00|4013.5|4013.5|4007.5|4007|4014|4013.5|4007|4006.5|24022
1616152500000|2021-03-19 11:15:00|4008|4007.5|4002.5|4002|4009.5|4008.5|4002.5|4002|16812
1616152800000|2021-03-19 11:20:00|4002|4001.5|4001.5|4001|4005|4004.5|4001|4000.5|33990
1616153100000|2021-03-19 11:25:00|4001|4000.5|3999|3998.5|4003|4002.5|3997|3996.5|54963
1616153400000|2021-03-19 11:30:00|3998.5|3998|3996|3995.5|4001|4000.5|3996|3995|44433
1616153700000|2021-03-19 11:35:00|3995.5|3995|3990.5|3990|3996|3995|3988.5|3988|43333
1616154000000|2021-03-19 11:40:00|3990|3989.5|3990|3989.5|3996|3995.5|3987|3986|46717
1616154300000|2021-03-19 11:45:00|3990.5|3990|4000.5|4000|4001|4000.5|3989|3988.5|22923
1616154600000|2021-03-19 11:50:00|4000|3999.5|3991|3990.5|4000.5|4000|3988.5|3988|28961
1616154900000|2021-03-19 11:55:00|3991.5|3991|3992.5|3992|3997.5|3997|3990.5|3990|17536
1616155200000|2021-03-19 12:00:00|3993|3992.5|3995|3994|3999|3998.5|3991.5|3991|32918
1616155500000|2021-03-19 12:05:00|3995.5|3994.5|4004|4003|4005|4004|3994.5|3994|31427
1616155800000|2021-03-19 12:10:00|4003.5|4003.5|3997.5|3997|4005.5|4004.5|3996|3995.5|15893
1616156100000|2021-03-19 12:15:00|3998|3997.5|3996|3995.5|4000.5|4000|3996|3995.5|13876
1616156400000|2021-03-19 12:20:00|3996.5|3996|3995.5|3995|3997.5|3997|3990.5|3990|17620
1616156700000|2021-03-19 12:25:00|3996|3995.5|3992|3991.5|3997|3996.5|3989.5|3989|10204
1616157000000|2021-03-19 12:30:00|3992.5|3992|3994|3993.5|3996.5|3996|3991.5|3991|35260
1616157300000|2021-03-19 12:35:00|3994.5|3994|3990.5|3990|3995|3994.5|3990.5|3990|29006
1616157600000|2021-03-19 12:40:00|3990|3989.5|3992|3991.5|3994.5|3994|3989.5|3989|39997
1616157900000|2021-03-19 12:45:00|3992.5|3992|3987.5|3987|3992.5|3992|3987|3986|30640
1616158200000|2021-03-19 12:50:00|3987|3986.5|3985|3984.5|3989|3988.5|3982.5|3982|83528
1616158500000|2021-03-19 12:55:00|3985.5|3985|3992|3991.5|3995|3994.5|3985.5|3985|32632
1616158800000|2021-03-19 13:00:00|3991.5|3991|3989|3988.5|3992.5|3992|3980.5|3980|66674
1616159100000|2021-03-19 13:05:00|3989.5|3989|3998.5|3998|3999|3998.5|3989|3988.5|34717
1616159400000|2021-03-19 13:10:00|3999|3997.5|3996|3995|4000|3999|3994.5|3994|22314
1616159700000|2021-03-19 13:15:00|3995.5|3994.5|3992|3991.5|3998.5|3998|3991.5|3991|26507
1616160000000|2021-03-19 13:20:00|3992.5|3992|3974.5|3974|3995|3994.5|3974|3973.5|97896
1616160300000|2021-03-19 13:25:00|3974|3973.5|3972.5|3971.5|3978|3977.5|3971|3970.5|72815
1616160600000|2021-03-19 13:30:00|3973|3972|3978.5|3978|3985|3984|3970|3969.5|83288
1616160900000|2021-03-19 13:35:00|3979|3978.5|3968.5|3967.5|3979.5|3978.5|3968|3967.5|58524
1616161200000|2021-03-19 13:40:00|3968|3968|3966.5|3965.5|3971.5|3971|3960|3959.5|103898
1616161500000|2021-03-19 13:45:00|3966|3965|3960.5|3960|3970.5|3970|3954|3953|119847
1616161800000|2021-03-19 13:50:00|3960|3959.5|3984|3983|3986|3985.5|3959|3958|85911
1616162100000|2021-03-19 13:55:00|3983.5|3982.5|3991.5|3991|3997|3996.5|3978.5|3977.5|99127
1616162400000|2021-03-19 14:00:00|3991|3990.5|3989|3988.5|3994|3993.5|3986|3985|72882
1616162700000|2021-03-19 14:05:00|3988.5|3988|3995|3994|3995|3994|3980.5|3980|100189
1616163000000|2021-03-19 14:10:00|3994.5|3993.5|4002|4001.5|4004.5|4004|3985.5|3985|77412
1616163300000|2021-03-19 14:15:00|4001.5|4001|4011|4010.5|4013.5|4013|3999.5|3998.5|60527
1616163600000|2021-03-19 14:20:00|4011.5|4011|4005|4004.5|4012|4011.5|4003|4002.5|66700
1616163900000|2021-03-19 14:25:00|4005.5|4005|4010.5|4010|4014|4013.5|4004|4003|50968
1616164200000|2021-03-19 14:30:00|4011|4010.5|4013|4012.5|4016.5|4016|4006.5|4006|84694
1616164500000|2021-03-19 14:35:00|4013.5|4013|4019.5|4019|4021|4020.5|4012.5|4012|56968
1616164800000|2021-03-19 14:40:00|4019|4018.5|4019|4018.5|4023|4022|4014|4013|165263
1616165100000|2021-03-19 14:45:00|4019.5|4019|4023|4022|4027|4026|4019.5|4018.5|208479
1616165400000|2021-03-19 14:50:00|4022.5|4022.5|4025.5|4024.5|4029.5|4029|4022|4021|275638
1616165700000|2021-03-19 14:55:00|4026|4025|4025|4024|4035|4034.5|4023|4022.5|221110
1616166000000|2021-03-19 15:00:00|4024.5|4023.5|4014|4013.5|4025.5|4025|4009.5|4009|80163
1616166300000|2021-03-19 15:05:00|4013.5|4013|4028|4027.5|4033|4032.5|4013|4012|74817
1616166600000|2021-03-19 15:10:00|4028.5|4028|4030.5|4030|4031|4030.5|4021|4020|57537
1616166900000|2021-03-19 15:15:00|4031|4030.5|4023.5|4022.5|4031|4030.5|4022.5|4021.5|48335
1616167200000|2021-03-19 15:20:00|4023|4023|4027|4026.5|4028.5|4027.5|4021|4020.5|61930
1616167500000|2021-03-19 15:25:00|4026.5|4026|4018.5|4018|4030|4029|4018.5|4018|62020
1616167800000|2021-03-19 15:30:00|4019|4018.5|4017|4016.5|4020.5|4020|4014.5|4013.5|80845
1616168100000|2021-03-19 15:35:00|4017.5|4017|4018.5|4018|4021.5|4021|4016.5|4016|77046
1616168400000|2021-03-19 15:40:00|4019|4018.5|4026.5|4026|4026.5|4026|4018.5|4018|46420
1616168700000|2021-03-19 15:45:00|4027|4026.5|4021.5|4021|4027.5|4027|4021|4020.5|61809
1616169000000|2021-03-19 15:50:00|4021|4020.5|4026.5|4026|4027.5|4027|4020|4019.5|80213
1616169300000|2021-03-19 15:55:00|4026|4025.5|4024.5|4024|4027.5|4027|4022.5|4022|69587
1616169600000|2021-03-19 16:00:00|4025|4024.5|4029|4028.5|4031|4030.5|4023|4022.5|63422
1616169900000|2021-03-19 16:05:00|4028.5|4028|4036|4035.5|4036|4035.5|4027|4026.5|58909
1616170200000|2021-03-19 16:10:00|4035.5|4035|4040.5|4040|4042|4041.5|4031.5|4031|65865
1616170500000|2021-03-19 16:15:00|4041|4040.5|4039.5|4039|4044|4043.5|4038|4037.5|65523
1616170800000|2021-03-19 16:20:00|4040|4039.5|4040|4039.5|4041|4040.5|4037.5|4037|59357
1616171100000|2021-03-19 16:25:00|4040.5|4040|4040|4039|4045.5|4044.5|4038|4037.5|66274
1616400000000|2021-03-22 08:00:00|4000|3999|3976.5|3973.5|4006.5|4004|3973.5|3971|184450
1616400300000|2021-03-22 08:05:00|3974|3974|3977.5|3976.5|3982|3980|3972.5|3971|34056
1616400600000|2021-03-22 08:10:00|3977|3976|3978.5|3977.5|3986.5|3985.5|3973|3972.5|42532
1616400900000|2021-03-22 08:15:00|3978|3977|3977|3976|3982|3981|3974.5|3974|32328
1616401200000|2021-03-22 08:20:00|3977.5|3976.5|3987|3986.5|3989|3988.5|3977.5|3976.5|48470
1616401500000|2021-03-22 08:25:00|3986.5|3986|3985|3984|3989|3988.5|3979.5|3979|56289
1616401800000|2021-03-22 08:30:00|3985.5|3983.5|3983.5|3982.5|3989.5|3988.5|3979|3978.5|26341
1616402100000|2021-03-22 08:35:00|3983|3983|3977.5|3976|3985|3984|3976|3975|44081
1616402400000|2021-03-22 08:40:00|3977|3976.5|3983|3982|3985|3984|3975|3974.5|41575
1616402700000|2021-03-22 08:45:00|3983.5|3982.5|3974|3973.5|3984.5|3984|3974|3973.5|39449
1616403000000|2021-03-22 08:50:00|3973.5|3973|3972.5|3971.5|3974.5|3974|3969|3968.5|52236
1616403300000|2021-03-22 08:55:00|3972|3972|3974|3973|3975.5|3974.5|3969.5|3969|37498
1616403600000|2021-03-22 09:00:00|3973.5|3972.5|3974.5|3973.5|3981.5|3980.5|3972.5|3972|12038
1616403900000|2021-03-22 09:05:00|3975|3974|3981.5|3980.5|3982|3981.5|3975|3973.5|11460
1616404200000|2021-03-22 09:10:00|3981|3980|3979|3978.5|3982|3981.5|3976|3975.5|21686
1616404500000|2021-03-22 09:15:00|3978.5|3978|3977|3976.5|3979.5|3979|3974.5|3974|15457
1616404800000|2021-03-22 09:20:00|3976.5|3976|3983.5|3983|3987|3986.5|3976.5|3975.5|37468
1616405100000|2021-03-22 09:25:00|3983|3982.5|3987|3986.5|3987|3986.5|3981.5|3980.5|13524
1616405400000|2021-03-22 09:30:00|3987.5|3987|3983.5|3983|3991.5|3991|3983|3982.5|20029
1616405700000|2021-03-22 09:35:00|3984|3983.5|3989|3988.5|3994|3993.5|3984|3983.5|32456
1616406000000|2021-03-22 09:40:00|3989.5|3988|3986.5|3986|3989.5|3989|3984.5|3984|17395
1616406300000|2021-03-22 09:45:00|3987|3986.5|3984.5|3984|3989.5|3988.5|3982|3981.5|19077
1616406600000|2021-03-22 09:50:00|3985|3984.5|3985.5|3984.5|3988|3987|3983.5|3982.5|10769
1616406900000|2021-03-22 09:55:00|3986|3985|3988.5|3987.5|3988.5|3987.5|3985|3984|9617
1616407200000|2021-03-22 10:00:00|3988|3988|3982|3981|3988.5|3988|3980.5|3980|18693
1616407500000|2021-03-22 10:05:00|3981.5|3980.5|3985|3984.5|3989|3988.5|3981.5|3980.5|20603
1616407800000|2021-03-22 10:10:00|3985.5|3985|3987|3986.5|3989|3988.5|3985.5|3984.5|15225
1616408100000|2021-03-22 10:15:00|3987.5|3987|3985|3984.5|3988|3987.5|3983|3982.5|29068
1616408400000|2021-03-22 10:20:00|3985.5|3985|3984|3983.5|3986.5|3986|3981|3980|12152
1616408700000|2021-03-22 10:25:00|3983.5|3983|3989|3988.5|3989.5|3989|3983.5|3983|9809
1616409000000|2021-03-22 10:30:00|3988.5|3988|3987|3986.5|3990.5|3990|3985|3984|24224
1616409300000|2021-03-22 10:35:00|3986.5|3986|3988|3987|3989|3988|3984.5|3984|6954
1616409600000|2021-03-22 10:40:00|3987.5|3987.5|3991|3990.5|3991.5|3990.5|3987|3986.5|11750
1616409900000|2021-03-22 10:45:00|3990.5|3990|3993.5|3993|3994|3993.5|3989|3988.5|9523
1616410200000|2021-03-22 10:50:00|3994|3993.5|3990.5|3989.5|3994|3993.5|3989.5|3989|10642
1616410500000|2021-03-22 10:55:00|3991|3990|3992.5|3992|3993.5|3993|3991|3990|4893
1616410800000|2021-03-22 11:00:00|3993|3992.5|3991|3990|3993.5|3993|3989.5|3989|5957
1616411100000|2021-03-22 11:05:00|3991.5|3990.5|3988|3987|3991.5|3991|3985.5|3985|8687
1616411400000|2021-03-22 11:10:00|3988.5|3987.5|3987|3986.5|3990|3989|3987|3986.5|7568
1616411700000|2021-03-22 11:15:00|3987.5|3987|3991.5|3991|3992|3991.5|3987.5|3986.5|2856
1616412000000|2021-03-22 11:20:00|3991|3990.5|3993|3992.5|3994|3993.5|3991|3990.5|11860
1616412300000|2021-03-22 11:25:00|3992.5|3992|3989|3988.5|3993|3992|3988.5|3988|10004
1616412600000|2021-03-22 11:30:00|3988.5|3988|3989.5|3989|3991|3990.5|3988.5|3987.5|7731
1616412900000|2021-03-22 11:35:00|3990|3989.5|3991.5|3991|3992.5|3991.5|3988.5|3988|9365
1616413200000|2021-03-22 11:40:00|3992|3991.5|3990.5|3989.5|3992|3991.5|3990|3989|4505
1616413500000|2021-03-22 11:45:00|3991|3990|3991.5|3990.5|3994|3993.5|3990.5|3990|9901
1616413800000|2021-03-22 11:50:00|3991|3991|3994|3993.5|3996.5|3996|3991|3991|15298
1616414100000|2021-03-22 11:55:00|3994.5|3994|3996.5|3996|4000|3999.5|3994.5|3993.5|10103
1616414400000|2021-03-22 12:00:00|3997|3996.5|3993.5|3992.5|3998|3997.5|3992|3991|28099
1616414700000|2021-03-22 12:05:00|3993|3993|3991.5|3991|3994|3993|3990.5|3990|8164
1616415000000|2021-03-22 12:10:00|3992|3991.5|3990.5|3990|3994|3993.5|3989.5|3989|17008
1616415300000|2021-03-22 12:15:00|3990|3989.5|3990.5|3989.5|3991.5|3991|3988.5|3988|13388
1616415600000|2021-03-22 12:20:00|3990|3990|3999.5|3998.5|4001.5|4000.5|3990|3990|10934
1616415900000|2021-03-22 12:25:00|3999|3999|3998|3997.5|4000|3999.5|3996|3995.5|8315
1616416200000|2021-03-22 12:30:00|3997.5|3997|4004.5|4004|4005.5|4005|3996|3995|10267
1616416500000|2021-03-22 12:35:00|4004|4003.5|4002.5|4002|4004.5|4004|4001|4000.5|12853
1616416800000|2021-03-22 12:40:00|4002|4001.5|3998|3997.5|4002.5|4002|3998|3997|3521
1616417100000|2021-03-22 12:45:00|3998.5|3997|3996|3995.5|4000|3999.5|3995.5|3995|6542
1616417400000|2021-03-22 12:50:00|3996.5|3996|3999|3998.5|4000.5|4000|3996|3995.5|9428
1616417700000|2021-03-22 12:55:00|3998.5|3998|3997.5|3996.5|4002|4001|3997.5|3996.5|9911
1616418000000|2021-03-22 13:00:00|3997|3996|4006|4004.5|4007.5|4007|3994|3993.5|11939
1616418300000|2021-03-22 13:05:00|4005.5|4005|4001.5|4000.5|4006.5|4005.5|4001|4000.5|14886
1616418600000|2021-03-22 13:10:00|4002|4001|3996|3995|4002|4001.5|3995|3994.5|9928
1616418900000|2021-03-22 13:15:00|3995.5|3994.5|3998|3997.5|3998.5|3997.5|3994|3993.5|12538
1616419200000|2021-03-22 13:20:00|3998.5|3997|3996|3995|3999.5|3999|3995|3994|12372
1616419500000|2021-03-22 13:25:00|3995.5|3995.5|3995|3994|3998|3997.5|3994|3993.5|12778
1616419800000|2021-03-22 13:30:00|3994.5|3993.5|3988.5|3988|3999|3998|3987|3986.5|94460
1616420100000|2021-03-22 13:35:00|3989|3987.5|3987|3986|3991|3990|3982.5|3982|44094
1616420400000|2021-03-22 13:40:00|3987.5|3986.5|3990|3989.5|3994.5|3993.5|3983.5|3983|43100
1616420700000|2021-03-22 13:45:00|3990.5|3990|3993|3992.5|3994|3993.5|3987|3986|37512
1616421000000|2021-03-22 13:50:00|3993.5|3993|3994.5|3994|4001|4000|3992.5|3991.5|53998
1616421300000|2021-03-22 13:55:00|3995|3994.5|3988|3987|3995.5|3994.5|3985.5|3985|24483
1616421600000|2021-03-22 14:00:00|3988.5|3987.5|3988.5|3988|3990|3989|3982|3981|40440
1616421900000|2021-03-22 14:05:00|3989|3988.5|3983|3982|3990|3989.5|3982.5|3981.5|39355
1616422200000|2021-03-22 14:10:00|3983.5|3982.5|3987|3986|3988.5|3988|3981.5|3981|40700
1616422500000|2021-03-22 14:15:00|3987.5|3986.5|3995|3994|3996.5|3996|3985.5|3984.5|30899
1616422800000|2021-03-22 14:20:00|3994.5|3993.5|3992|3991|3995.5|3995|3988|3987.5|27272
1616423100000|2021-03-22 14:25:00|3991.5|3991.5|3989|3988.5|3992.5|3992|3987.5|3986.5|38802
1616423400000|2021-03-22 14:30:00|3989.5|3989|3987.5|3986.5|3997|3996.5|3987|3986|46908
1616423700000|2021-03-22 14:35:00|3987|3986|3992.5|3992|3994.5|3994|3986|3985.5|24283
1616424000000|2021-03-22 14:40:00|3993|3991.5|3995.5|3994.5|3997.5|3996.5|3989.5|3989|30164
1616424300000|2021-03-22 14:45:00|3996|3995|4001|4000|4002.5|4002|3995.5|3994.5|37656
1616424600000|2021-03-22 14:50:00|4000.5|3999.5|4000.5|4000|4002.5|4002|3998.5|3998|29108
1616424900000|2021-03-22 14:55:00|4000|3999.5|4001|4000.5|4002.5|4002|3998.5|3997.5|15544
1616425200000|2021-03-22 15:00:00|4000.5|4000|4002.5|4002|4010|4009.5|3999.5|3999|33227
1616425500000|2021-03-22 15:05:00|4003|4002.5|3995|3994.5|4003|4002.5|3994.5|3994|56356
1616425800000|2021-03-22 15:10:00|3995.5|3994|3988|3987.5|3996.5|3996|3986|3985|70365
1616426100000|2021-03-22 15:15:00|3987.5|3987|3990.5|3989.5|3991.5|3991|3986.5|3986|23112
1616426400000|2021-03-22 15:20:00|3990|3990|3993|3992|3995.5|3995|3989.5|3989|27223
1616426700000|2021-03-22 15:25:00|3992.5|3992.5|3996|3995.5|3997|3996.5|3992|3991|13830
1616427000000|2021-03-22 15:30:00|3996.5|3996|4003.5|4003|4003.5|4003|3994.5|3994|29593
1616427300000|2021-03-22 15:35:00|4003|4002.5|4003|4002.5|4010.5|4009.5|4002|4001.5|27111
1616427600000|2021-03-22 15:40:00|4002.5|4002|4002|4001.5|4003|4002.5|3999.5|3998.5|27115
1616427900000|2021-03-22 15:45:00|4002.5|4002|3996.5|3996|4003|4002|3996.5|3995.5|32653
1616428200000|2021-03-22 15:50:00|3997|3996.5|3996|3995.5|3999|3998|3994.5|3994|21304
1616428500000|2021-03-22 15:55:00|3995.5|3995|3995.5|3995|3998.5|3998|3995|3994.5|22022
1616428800000|2021-03-22 16:00:00|3996|3995.5|3992.5|3992|3996|3995.5|3990.5|3990|39933
1616429100000|2021-03-22 16:05:00|3992|3991.5|3986.5|3986|3993.5|3993|3986.5|3986|27686
1616429400000|2021-03-22 16:10:00|3986|3985.5|3985.5|3985|3987|3986.5|3983.5|3983|30758
1616429700000|2021-03-22 16:15:00|3985|3984.5|3982|3981.5|3986.5|3985.5|3981|3980.5|53582
1616430000000|2021-03-22 16:20:00|3981.5|3981|3984|3983.5|3985.5|3985|3978.5|3977.5|42357
1616430300000|2021-03-22 16:25:00|3983.5|3983|3985.5|3984.5|3987|3986.5|3982.5|3982|22753
1616486400000|2021-03-23 08:00:00|3952.5|3950|3937|3935.5|3958|3956|3934.5|3934|236966
1616486700000|2021-03-23 08:05:00|3936|3935|3931.5|3929.5|3937|3935|3927|3926|48528
1616487000000|2021-03-23 08:10:00|3932|3930|3934|3933|3939.5|3937.5|3931|3929.5|24656
1616487300000|2021-03-23 08:15:00|3934.5|3933.5|3928.5|3928|3935.5|3935|3923|3922|87736
1616487600000|2021-03-23 08:20:00|3928|3927.5|3930|3929.5|3933.5|3933|3927.5|3926.5|41277
1616487900000|2021-03-23 08:25:00|3930.5|3930|3926|3925.5|3931|3930|3921.5|3921|55147
1616488200000|2021-03-23 08:30:00|3926.5|3925|3925|3924.5|3928|3927.5|3922|3921.5|26460
1616488500000|2021-03-23 08:35:00|3924.5|3924|3926.5|3926|3930.5|3930|3923.5|3913.5|104741
1616488800000|2021-03-23 08:40:00|3926|3925.5|3932|3931.5|3934|3933|3926|3925.5|23333
1616489100000|2021-03-23 08:45:00|3932.5|3932|3941|3940|3942|3941|3930|3929.5|26291
1616489400000|2021-03-23 08:50:00|3941.5|3940.5|3944|3943.5|3946|3945.5|3941.5|3940.5|46396
1616489700000|2021-03-23 08:55:00|3944.5|3944|3949.5|3949|3951|3950.5|3944|3943.5|39252
1616490000000|2021-03-23 09:00:00|3950|3949.5|3952|3951.5|3956|3955.5|3946|3945.5|37505
1616490300000|2021-03-23 09:05:00|3951.5|3951|3950|3949.5|3954|3953.5|3947|3946|24314
1616490600000|2021-03-23 09:10:00|3950.5|3949|3950|3949.5|3953|3952.5|3948|3947.5|28115
1616490900000|2021-03-23 09:15:00|3950.5|3950|3939.5|3939|3951|3950|3938.5|3938|45608
1616491200000|2021-03-23 09:20:00|3939|3938.5|3938.5|3938|3942|3941.5|3937.5|3937|21499
1616491500000|2021-03-23 09:25:00|3939|3938.5|3931|3930.5|3940.5|3940|3930.5|3930|31236
1616491800000|2021-03-23 09:30:00|3931.5|3930|3925.5|3925|3932.5|3931.5|3924|3923.5|20910
1616492100000|2021-03-23 09:35:00|3925|3924.5|3927.5|3926.5|3932|3931.5|3923.5|3923|17354
1616492400000|2021-03-23 09:40:00|3927|3926|3926.5|3926|3930.5|3930|3925.5|3925|23306
1616492700000|2021-03-23 09:45:00|3926|3925.5|3921|3920.5|3929.5|3928.5|3919.5|3919|91975
1616493000000|2021-03-23 09:50:00|3920.5|3920|3917|3916.5|3922.5|3921.5|3914|3913.5|48087
1616493300000|2021-03-23 09:55:00|3917.5|3917|3906|3905.5|3918|3917|3904.5|3904|69718
1616493600000|2021-03-23 10:00:00|3906.5|3906|3895.5|3895|3906.5|3906|3895.5|3895|137844
1616493900000|2021-03-23 10:05:00|3896|3895.5|3899.5|3898.5|3903.5|3902.5|3895.5|3895|90725
1616494200000|2021-03-23 10:10:00|3900|3899|3900|3899|3907|3906.5|3898|3897.5|69286
1616494500000|2021-03-23 10:15:00|3899.5|3899.5|3899|3898.5|3902|3901|3891|3890|68931
1616494800000|2021-03-23 10:20:00|3899.5|3899|3901.5|3900.5|3906.5|3906|3899.5|3899|31743
1616495100000|2021-03-23 10:25:00|3902|3901|3901|3900.5|3903|3902.5|3895.5|3895|42076
1616495400000|2021-03-23 10:30:00|3900.5|3900|3892|3891|3900.5|3900|3891.5|3890.5|33299
1616495700000|2021-03-23 10:35:00|3892.5|3892|3889|3888.5|3894.5|3894|3888|3887.5|47837
1616496000000|2021-03-23 10:40:00|3888.5|3888|3887|3886|3892|3891|3886.5|3886|51136
1616496300000|2021-03-23 10:45:00|3887.5|3886.5|3898|3897|3899.5|3898.5|3887|3886|25863
1616496600000|2021-03-23 10:50:00|3898.5|3897.5|3896.5|3895.5|3899|3898|3895|3894.5|21058
1616496900000|2021-03-23 10:55:00|3896|3895|3898.5|3897.5|3901.5|3901|3894|3893.5|19476
1616497200000|2021-03-23 11:00:00|3898|3898|3893.5|3892.5|3901|3900.5|3890.5|3890|24018
1616497500000|2021-03-23 11:05:00|3893|3892|3898.5|3897.5|3899.5|3898.5|3892.5|3891.5|11045
1616497800000|2021-03-23 11:10:00|3898|3898|3900.5|3899.5|3902|3901.5|3896.5|3896|31616
1616498100000|2021-03-23 11:15:00|3900|3900|3901|3900.5|3903|3902.5|3900|3899.5|16843
1616498400000|2021-03-23 11:20:00|3901.5|3901|3903|3902|3904.5|3903.5|3900.5|3900|10327
1616498700000|2021-03-23 11:25:00|3903.5|3902.5|3903|3902.5|3906.5|3905.5|3902|3901.5|14250
1616499000000|2021-03-23 11:30:00|3903.5|3903|3906|3905|3908|3907.5|3901.5|3901|510642
1616499300000|2021-03-23 11:35:00|3906.5|3905.5|3908|3907.5|3909|3908.5|3905.5|3905|0
1616499600000|2021-03-23 11:40:00|3908.5|3907|3908.5|3908|3912.5|3911.5|3906|3905.5|0
1616499900000|2021-03-23 11:45:00|3909|3908.5|3904.5|3904|3910|3909|3903.5|3903|0
1616500200000|2021-03-23 11:50:00|3905|3904.5|3907.5|3906.5|3909|3908|3905|3904.5|0
1616500500000|2021-03-23 11:55:00|3907|3906|3906|3905.5|3909.5|3908.5|3905.5|3905|0
1616500800000|2021-03-23 12:00:00|3905.5|3905|3900.5|3900|3907|3906|3900.5|3900|0
1616501100000|2021-03-23 12:05:00|3901|3900.5|3902.5|3902|3905|3904.5|3899|3898.5|0
1616501400000|2021-03-23 12:10:00|3903|3902.5|3907.5|3906.5|3909.5|3909|3903|3902.5|0
1616501700000|2021-03-23 12:15:00|3907|3907|3904|3903.5|3908|3907|3904|3903.5|0
1616502000000|2021-03-23 12:20:00|3903.5|3903|3905|3904.5|3906.5|3906|3903|3902.5|0
1616502300000|2021-03-23 12:25:00|3904.5|3904|3896|3895.5|3904.5|3904|3894|3893.5|0
1616502600000|2021-03-23 12:30:00|3896.5|3896|3896.5|3896|3897.5|3897|3893|3892|0
1616502900000|2021-03-23 12:35:00|3896|3895.5|3897|3896|3899.5|3898.5|3895|3894|0
1616503200000|2021-03-23 12:40:00|3896.5|3896.5|3900|3899.5|3902|3901|3896.5|3896|0
1616503500000|2021-03-23 12:45:00|3899.5|3899|3902|3901.5|3902|3901.5|3899|3898.5|0
1616503800000|2021-03-23 12:50:00|3902.5|3902|3902|3901|3905|3904.5|3901.5|3901|0
1616504100000|2021-03-23 12:55:00|3901.5|3901.5|3903|3902.5|3906.5|3906|3901.5|3901|0
1616504400000|2021-03-23 13:00:00|3903.5|3903|3906|3905.5|3908.5|3907.5|3903.5|3902.5|0
1616504700000|2021-03-23 13:05:00|3905.5|3905|3904.5|3903.5|3907|3906.5|3903|3902.5|0
1616505000000|2021-03-23 13:10:00|3904|3904|3905.5|3905|3907.5|3907|3904|3903.5|0
1616505300000|2021-03-23 13:15:00|3906|3905.5|3909|3908|3909|3908|3904|3903.5|0
1616505600000|2021-03-23 13:20:00|3908.5|3908.5|3912.5|3911.5|3913.5|3913|3908|3907.5|0
1616505900000|2021-03-23 13:25:00|3913|3912|3909|3908|3915.5|3915|3909|3908|0
1616506200000|2021-03-23 13:30:00|3908.5|3907.5|3911|3910.5|3913.5|3913|3898.5|3897.5|0
1616506500000|2021-03-23 13:35:00|3910.5|3910|3919.5|3918.5|3922|3921.5|3910.5|3909.5|0
1616506800000|2021-03-23 13:40:00|3919|3918|3919|3918.5|3922|3921.5|3915|3914|0
1616507100000|2021-03-23 13:45:00|3918.5|3918|3924|3923|3928|3927.5|3915|3914|0
1616507400000|2021-03-23 13:50:00|3923.5|3922.5|3929.5|3929|3931.5|3931|3922.5|3922|0
1616507700000|2021-03-23 13:55:00|3929|3928.5|3932.5|3932|3933|3932|3926.5|3925.5|0
1616508000000|2021-03-23 14:00:00|3933|3933|3931|3930.5|3941.5|3941|3930|3929.5|0
1616508300000|2021-03-23 14:05:00|3931.5|3930|3929|3928|3933|3932|3926|3925|0
1616508600000|2021-03-23 14:10:00|3928.5|3928.5|3931|3930|3935|3934.5|3928|3927|0
1616508900000|2021-03-23 14:15:00|3931.5|3930.5|3939.5|3939|3940|3939.5|3931|3930|0
1616509200000|2021-03-23 14:20:00|3940|3939.5|3935|3934|3941.5|3940.5|3932|3931.5|0
1616509500000|2021-03-23 14:25:00|3934.5|3933.5|3930|3929|3935|3934.5|3928.5|3928|0
1616509800000|2021-03-23 14:30:00|3929.5|3928.5|3924|3923|3930|3928.5|3922|3921|0
1616510100000|2021-03-23 14:35:00|3923.5|3922.5|3916.5|3916|3923.5|3922.5|3912|3911.5|0
1616510400000|2021-03-23 14:40:00|3916|3915.5|3918|3917.5|3918.5|3918|3910|3909.5|0
1616510700000|2021-03-23 14:45:00|3917.5|3917|3913.5|3912.5|3918|3917.5|3913|3912.5|0
1616511000000|2021-03-23 14:50:00|3913|3913|3919|3918|3919|3918.5|3909|3908.5|0
1616511300000|2021-03-23 14:55:00|3918.5|3918.5|3911|3910.5|3920.5|3920|3909|3908.5|0
1616511600000|2021-03-23 15:00:00|3910.5|3910|3908.5|3908|3914.5|3913.5|3908.5|3908|0
1616511900000|2021-03-23 15:05:00|3909|3908.5|3913|3912.5|3915.5|3914.5|3908.5|3908|0
1616512200000|2021-03-23 15:10:00|3912.5|3912|3927.5|3927|3928.5|3927.5|3911|3910.5|0
1616512500000|2021-03-23 15:15:00|3927|3926.5|3928.5|3927.5|3930|3929.5|3924|3923.5|0
1616512800000|2021-03-23 15:20:00|3928|3927|3929.5|3929|3930|3929|3923.5|3923|25125
1616513100000|2021-03-23 15:25:00|3929|3928.5|3934.5|3933.5|3935.5|3935|3927.5|3927|35105
1616513400000|2021-03-23 15:30:00|3934|3933|3930.5|3929.5|3934.5|3933|3928.5|3928|38258
1616513700000|2021-03-23 15:35:00|3930|3930|3933|3932|3935.5|3934.5|3929.5|3928.5|26334
1616514000000|2021-03-23 15:40:00|3932.5|3932.5|3934|3933.5|3934.5|3934|3928.5|3928|31265
1616514300000|2021-03-23 15:45:00|3933.5|3933|3935|3934|3936|3935.5|3931.5|3931|22184
1616514600000|2021-03-23 15:50:00|3934.5|3934.5|3932|3931.5|3935|3934.5|3931.5|3931|21104
1616514900000|2021-03-23 15:55:00|3931.5|3931|3938.5|3938|3939.5|3939|3930.5|3930|34669
1616515200000|2021-03-23 16:00:00|3939|3938.5|3941|3940.5|3942|3941.5|3935.5|3935|33795
1616515500000|2021-03-23 16:05:00|3941.5|3941|3940|3939.5|3945|3944.5|3940|3939.5|39082
1616515800000|2021-03-23 16:10:00|3939.5|3939|3940.5|3939.5|3941|3940.5|3937.5|3937|32667
1616516100000|2021-03-23 16:15:00|3940|3940|3944|3943.5|3946|3945|3939|3938.5|26632
1616516400000|2021-03-23 16:20:00|3944.5|3944|3949|3948.5|3949|3948.5|3942.5|3942|34181
1616516700000|2021-03-23 16:25:00|3948.5|3948|3948|3947|3953|3952.5|3945.5|3945|66809
1616572800000|2021-03-24 08:00:00|3913|3905|3896.5|3894.5|3918.5|3917|3893.5|3892|157237
1616573100000|2021-03-24 08:05:00|3896|3895|3908.5|3906.5|3916.5|3914|3893.5|3892|36727
1616573400000|2021-03-24 08:10:00|3908|3906|3911.5|3910.5|3913.5|3913|3902|3900|26663
1616573700000|2021-03-24 08:15:00|3912|3911|3916.5|3915.5|3921|3920|3909|3908|25817
1616574000000|2021-03-24 08:20:00|3917|3916|3918|3917|3921.5|3921|3915.5|3914|21217
1616574300000|2021-03-24 08:25:00|3917.5|3917.5|3918.5|3917.5|3923.5|3922.5|3917.5|3917|25034
1616574600000|2021-03-24 08:30:00|3919|3918|3922.5|3921.5|3926|3925.5|3918|3917.5|28875
1616574900000|2021-03-24 08:35:00|3923|3922|3919|3918.5|3924|3923|3917.5|3917|28339
1616575200000|2021-03-24 08:40:00|3919.5|3919|3921.5|3920.5|3923.5|3922.5|3916.5|3915.5|8987
1616575500000|2021-03-24 08:45:00|3922|3921|3928|3927|3930|3929.5|3921.5|3921|25314
1616575800000|2021-03-24 08:50:00|3927.5|3927.5|3923|3922|3930.5|3930|3920.5|3920|22805
1616576100000|2021-03-24 08:55:00|3923.5|3922.5|3925.5|3925|3928.5|3928|3922.5|3922|20465
1616576400000|2021-03-24 09:00:00|3925|3924.5|3926|3925.5|3928.5|3928|3923.5|3923|16026
1616576700000|2021-03-24 09:05:00|3926.5|3926|3930|3929.5|3930.5|3930|3924|3923.5|36914
1616577000000|2021-03-24 09:10:00|3930.5|3930|3938.5|3938|3942.5|3942|3930.5|3930|29599
1616577300000|2021-03-24 09:15:00|3939|3937.5|3944.5|3944|3945|3944.5|3932.5|3932|26027
1616577600000|2021-03-24 09:20:00|3945|3944.5|3946.5|3946|3948.5|3948|3943|3942.5|51421
1616577900000|2021-03-24 09:25:00|3947|3945.5|3955|3954|3959|3958.5|3945.5|3945|61904
1616578200000|2021-03-24 09:30:00|3955.5|3954.5|3954|3953.5|3962.5|3962|3954|3953.5|110686
1616578500000|2021-03-24 09:35:00|3953.5|3953|3949.5|3948.5|3954|3953.5|3945|3944|40786
1616578800000|2021-03-24 09:40:00|3949|3948|3946|3945.5|3952.5|3952|3945|3944.5|27884
1616579100000|2021-03-24 09:45:00|3946.5|3946|3948.5|3947.5|3948.5|3948|3943.5|3943|13169
1616579400000|2021-03-24 09:50:00|3949|3948|3951|3950.5|3951.5|3951|3947|3946.5|18591
1616579700000|2021-03-24 09:55:00|3950.5|3950|3956|3955.5|3957.5|3956.5|3949|3948|30014
1616580000000|2021-03-24 10:00:00|3956.5|3955|3949|3948.5|3956.5|3955.5|3948.5|3947.5|27367
1616580300000|2021-03-24 10:05:00|3948.5|3948|3949.5|3949|3953.5|3953|3947.5|3947|22507
1616580600000|2021-03-24 10:10:00|3950|3949.5|3949.5|3948.5|3953.5|3952.5|3948.5|3947.5|14893
1616580900000|2021-03-24 10:15:00|3950|3949|3960|3959.5|3960|3959.5|3948.5|3948|32844
1616581200000|2021-03-24 10:20:00|3960.5|3960|3958.5|3958|3962.5|3962|3956.5|3956|39080
1616581500000|2021-03-24 10:25:00|3959|3958.5|3960.5|3960|3961|3960.5|3957.5|3957|14301
1616581800000|2021-03-24 10:30:00|3961|3959.5|3958.5|3958|3964.5|3964|3957.5|3957|37331
1616582100000|2021-03-24 10:35:00|3959|3958.5|3945.5|3945|3959.5|3959|3945|3944.5|16359
1616582400000|2021-03-24 10:40:00|3946|3945.5|3936|3935.5|3947|3946|3935.5|3935|21493
1616582700000|2021-03-24 10:45:00|3935.5|3935|3934.5|3934|3938|3937|3933.5|3933|20244
1616583000000|2021-03-24 10:50:00|3935|3934.5|3933|3932.5|3940|3939|3930.5|3930|32082
1616583300000|2021-03-24 10:55:00|3933.5|3933|3941.5|3940.5|3942.5|3942|3933.5|3933|22072
1616583600000|2021-03-24 11:00:00|3941|3941|3947.5|3946.5|3948|3947|3941|3940.5|23945
1616583900000|2021-03-24 11:05:00|3947|3946|3950|3949.5|3952.5|3951.5|3943|3942.5|26686
1616584200000|2021-03-24 11:10:00|3950.5|3950|3955.5|3954.5|3956.5|3956|3949.5|3949|22431
1616584500000|2021-03-24 11:15:00|3955|3955|3957|3956|3959|3958.5|3955|3954.5|13664
1616584800000|2021-03-24 11:20:00|3956.5|3956.5|3958.5|3958|3962|3961.5|3956|3955.5|27160
1616585100000|2021-03-24 11:25:00|3958|3957.5|3953.5|3953|3958.5|3957.5|3951|3950|20974
1616585400000|2021-03-24 11:30:00|3954|3953.5|3958.5|3957.5|3958.5|3957.5|3954|3953.5|31928
1616585700000|2021-03-24 11:35:00|3958|3957|3966|3965|3967.5|3967|3957.5|3957|31798
1616586000000|2021-03-24 11:40:00|3965.5|3965.5|3959.5|3959|3968.5|3968|3959|3958.5|23206
1616586300000|2021-03-24 11:45:00|3960|3959.5|3953.5|3953|3962|3961.5|3953|3952.5|10443
1616586600000|2021-03-24 11:50:00|3953|3952.5|3949.5|3949|3955.5|3955|3949|3948|16739
1616586900000|2021-03-24 11:55:00|3950|3949.5|3947.5|3946.5|3950|3949.5|3946|3945|20418
1616587200000|2021-03-24 12:00:00|3947|3947|3949|3948.5|3952|3951|3947|3947|18174
1616587500000|2021-03-24 12:05:00|3948.5|3948|3951|3950.5|3953|3952.5|3948.5|3948|16483
1616587800000|2021-03-24 12:10:00|3950.5|3950|3949.5|3949|3953|3952.5|3948.5|3948|21178
1616588100000|2021-03-24 12:15:00|3950|3949.5|3947.5|3947|3951|3950.5|3947.5|3947|16655
1616588400000|2021-03-24 12:20:00|3948|3947.5|3949.5|3949|3951|3950|3947|3946.5|8350
1616588700000|2021-03-24 12:25:00|3949|3948.5|3947|3946|3950.5|3950|3946.5|3945.5|16869
1616589000000|2021-03-24 12:30:00|3946.5|3945.5|3942.5|3942|3947.5|3947|3942.5|3941.5|18212
1616589300000|2021-03-24 12:35:00|3943|3942.5|3943.5|3943|3944|3943.5|3940|3939|19985
1616589600000|2021-03-24 12:40:00|3943|3942.5|3938.5|3937.5|3943.5|3943|3938|3937|16704
1616589900000|2021-03-24 12:45:00|3938|3938|3939|3938.5|3940.5|3940|3936|3935|13159
1616590200000|2021-03-24 12:50:00|3938.5|3938|3938.5|3938|3939|3938.5|3937|3936.5|14803
1616590500000|2021-03-24 12:55:00|3938|3937.5|3932.5|3932|3938|3937.5|3932.5|3931.5|14414
1616590800000|2021-03-24 13:00:00|3932|3931|3933.5|3933|3935|3934.5|3931|3930|22283
1616591100000|2021-03-24 13:05:00|3934|3933.5|3940|3939|3941|3940.5|3934|3933.5|19143
1616591400000|2021-03-24 13:10:00|3940.5|3939.5|3940.5|3940|3942.5|3942|3938.5|3938|13073
1616591700000|2021-03-24 13:15:00|3941|3940.5|3942|3941.5|3943|3942.5|3939.5|3939|18187
1616592000000|2021-03-24 13:20:00|3941.5|3941|3939.5|3939|3943|3942|3939.5|3939|14794
1616592300000|2021-03-24 13:25:00|3940|3939.5|3944|3943.5|3944|3943.5|3938|3937.5|16594
1616592600000|2021-03-24 13:30:00|3944.5|3944|3961.5|3961|3964|3963|3944.5|3944|121863
1616592900000|2021-03-24 13:35:00|3962|3961.5|3966.5|3965.5|3968|3967.5|3957.5|3957|64856
1616593200000|2021-03-24 13:40:00|3967|3966|3974|3973|3974|3973|3963.5|3962.5|43025
1616593500000|2021-03-24 13:45:00|3973.5|3973.5|3973|3972.5|3978|3977.5|3971.5|3970.5|75374
1616593800000|2021-03-24 13:50:00|3973.5|3973|3966.5|3965.5|3976|3975.5|3961.5|3960.5|55863
1616594100000|2021-03-24 13:55:00|3966|3965|3967|3966.5|3970|3968.5|3958|3957.5|50640
1616594400000|2021-03-24 14:00:00|3966.5|3966|3970.5|3969.5|3977.5|3977|3965.5|3965|49305
1616594700000|2021-03-24 14:05:00|3970|3970|3976.5|3975|3980|3979.5|3970|3969.5|31015
1616595000000|2021-03-24 14:10:00|3976|3975.5|3984|3983|3991|3990.5|3975.5|3974.5|79162
1616595300000|2021-03-24 14:15:00|3983.5|3982.5|3975.5|3975|3986|3985.5|3975.5|3974.5|55283
1616595600000|2021-03-24 14:20:00|3975|3974.5|3982.5|3982|3988|3987|3975|3974.5|54165
1616595900000|2021-03-24 14:25:00|3983|3982.5|3983.5|3983|3985.5|3985|3978.5|3977.5|52452
1616596200000|2021-03-24 14:30:00|3984|3983.5|3975|3974.5|3986|3985.5|3969|3968|45438
1616596500000|2021-03-24 14:35:00|3975.5|3975|3977|3976|3983.5|3982.5|3972.5|3971.5|43291
1616596800000|2021-03-24 14:40:00|3977.5|3976.5|3979.5|3979|3983.5|3982.5|3976|3975.5|28627
1616597100000|2021-03-24 14:45:00|3980|3978.5|3982.5|3982|3984|3983.5|3978|3977|37231
1616597400000|2021-03-24 14:50:00|3983|3982.5|3979|3978.5|3984.5|3984|3979|3978|23612
1616597700000|2021-03-24 14:55:00|3978.5|3978|3977|3976|3982|3981|3975.5|3974.5|16449
1616598000000|2021-03-24 15:00:00|3976.5|3976.5|3976|3975.5|3978.5|3977.5|3973.5|3973|16825
1616598300000|2021-03-24 15:05:00|3976.5|3976|3971.5|3971|3982.5|3981.5|3970.5|3970|17565
1616598600000|2021-03-24 15:10:00|3972|3971.5|3973|3972|3976.5|3976|3971|3970|28071
1616598900000|2021-03-24 15:15:00|3973.5|3972.5|3975.5|3975|3977|3976.5|3970.5|3970|21898
1616599200000|2021-03-24 15:20:00|3975|3974.5|3975.5|3975|3978.5|3977.5|3972.5|3972|35135
1616599500000|2021-03-24 15:25:00|3976|3975.5|3979|3978.5|3981|3980.5|3975|3974|22193
1616599800000|2021-03-24 15:30:00|3978.5|3978|3979.5|3979|3983.5|3982.5|3978.5|3977.5|27275
1616600100000|2021-03-24 15:35:00|3979|3978.5|3983|3982|3988|3987|3978|3977.5|46060
1616600400000|2021-03-24 15:40:00|3983.5|3982.5|3982|3981.5|3984|3983.5|3978|3977.5|18675
1616600700000|2021-03-24 15:45:00|3981.5|3981|3980.5|3980|3984.5|3984|3980|3979.5|38190
1616601000000|2021-03-24 15:50:00|3981|3980.5|3983|3982|3985|3984|3978|3977.5|14379
1616601300000|2021-03-24 15:55:00|3982.5|3982.5|3983.5|3983|3985|3984.5|3979|3978.5|56159
1616601600000|2021-03-24 16:00:00|3984|3983.5|3990.5|3990|3990.5|3990|3984|3983|27180
1616601900000|2021-03-24 16:05:00|3990|3989.5|3997.5|3997|3998.5|3997.5|3989.5|3989|32021
1616602200000|2021-03-24 16:10:00|3998|3997.5|3997.5|3997|4000.5|4000|3997|3996.5|54774
1616602500000|2021-03-24 16:15:00|3998|3997.5|3996.5|3996|3999|3998.5|3991.5|3991|32922
1616602800000|2021-03-24 16:20:00|3997|3995.5|3993.5|3992.5|3999|3998|3988.5|3988|42597
1616603100000|2021-03-24 16:25:00|3993|3993|3995|3994.5|3997|3996.5|3992.5|3992|37688
1616659200000|2021-03-25 08:00:00|3937.5|3937|3932|3930.5|3940|3937|3921.5|3920|157272
1616659500000|2021-03-25 08:05:00|3932.5|3931|3926.5|3924.5|3936.5|3935.5|3917|3915.5|52372
1616659800000|2021-03-25 08:10:00|3926|3925|3913|3912.5|3928.5|3927|3913|3912.5|43611
1616660100000|2021-03-25 08:15:00|3913.5|3913|3904|3903.5|3914|3913|3898.5|3897.5|105142
1616660400000|2021-03-25 08:20:00|3903.5|3903|3906|3905.5|3906.5|3905.5|3895.5|3895|60023
1616660700000|2021-03-25 08:25:00|3905.5|3905|3899.5|3898.5|3906|3905.5|3898.5|3898|33181
1616661000000|2021-03-25 08:30:00|3900|3899|3903|3902.5|3904.5|3904|3899.5|3898.5|39201
1616661300000|2021-03-25 08:35:00|3902.5|3902|3910|3909|3913.5|3913|3902.5|3902|30892
1616661600000|2021-03-25 08:40:00|3909.5|3909.5|3913.5|3913|3915.5|3915|3909|3908|32162
1616661900000|2021-03-25 08:45:00|3913|3912.5|3911.5|3911|3917|3916|3911|3910.5|67169
1616662200000|2021-03-25 08:50:00|3912|3911.5|3902|3901.5|3912.5|3912|3902|3901.5|36701
1616662500000|2021-03-25 08:55:00|3902.5|3902|3888|3887.5|3902.5|3902|3887.5|3887|50299
1616662800000|2021-03-25 09:00:00|3887.5|3887|3893|3892.5|3894|3893.5|3886|3885|31158
1616663100000|2021-03-25 09:05:00|3893.5|3893|3892.5|3892|3894|3893.5|3885.5|3885|59130
1616663400000|2021-03-25 09:10:00|3892|3891.5|3891|3890.5|3894|3893.5|3889|3888.5|19170
1616663700000|2021-03-25 09:15:00|3890.5|3890|3887|3886.5|3890.5|3890|3885.5|3885|17142
1616664000000|2021-03-25 09:20:00|3887.5|3887|3886.5|3886|3888|3887|3883.5|3883|15851
1616664300000|2021-03-25 09:25:00|3886|3885.5|3886.5|3886|3890.5|3889.5|3882.5|3882|35921
1616664600000|2021-03-25 09:30:00|3886|3885.5|3883.5|3883|3886|3885.5|3878.5|3878|41183
1616664900000|2021-03-25 09:35:00|3883|3882.5|3882|3881.5|3884.5|3884|3880.5|3880|24086
1616665200000|2021-03-25 09:40:00|3881.5|3881|3877.5|3877|3882.5|3881.5|3876|3875.5|35445
1616665500000|2021-03-25 09:45:00|3877|3876.5|3882|3881.5|3882|3881.5|3875.5|3875|20608
1616665800000|2021-03-25 09:50:00|3882.5|3882|3882.5|3882|3884|3883.5|3880.5|3880|37320
1616666100000|2021-03-25 09:55:00|3883|3882.5|3890|3889.5|3893.5|3893|3883|3882.5|41934
1616666400000|2021-03-25 10:00:00|3890.5|3890|3892|3891.5|3894.5|3894|3888.5|3888|10821
1616666700000|2021-03-25 10:05:00|3892.5|3892|3890|3889.5|3892.5|3892|3888.5|3888|12845
1616667000000|2021-03-25 10:10:00|3889.5|3889|3883|3882.5|3890.5|3890|3882|3881.5|20416
1616667300000|2021-03-25 10:15:00|3882.5|3882|3882.5|3881.5|3883|3882.5|3879.5|3879|25153
1616667600000|2021-03-25 10:20:00|3882|3882|3881.5|3881|3882.5|3882|3878|3877.5|12572
1616667900000|2021-03-25 10:25:00|3882|3881.5|3881.5|3881|3883.5|3883|3880|3879.5|16419
1616668200000|2021-03-25 10:30:00|3882|3881.5|3882|3881.5|3884.5|3884|3877.5|3877|24288
1616668500000|2021-03-25 10:35:00|3882.5|3882|3893|3892|3893|3892.5|3882|3881|18702
1616668800000|2021-03-25 10:40:00|3892.5|3891.5|3889|3888.5|3894|3893|3888|3887.5|32739
1616669100000|2021-03-25 10:45:00|3888.5|3888|3887.5|3887|3890|3889.5|3887.5|3887|16333
1616669400000|2021-03-25 10:50:00|3888|3887.5|3890|3889.5|3891|3890.5|3888|3887|28308
1616669700000|2021-03-25 10:55:00|3890.5|3890|3889.5|3889|3892.5|3892|3889|3888|11488
1616670000000|2021-03-25 11:00:00|3890|3889.5|3887.5|3887|3892.5|3892|3887.5|3887|13044
1616670300000|2021-03-25 11:05:00|3887|3886.5|3888.5|3888|3890|3889.5|3886|3885.5|33800
1616670600000|2021-03-25 11:10:00|3889|3888.5|3889.5|3889|3890|3889|3884|3883.5|26918
1616670900000|2021-03-25 11:15:00|3889|3888.5|3891|3890|3892|3891|3888|3887.5|32147
1616671200000|2021-03-25 11:20:00|3890.5|3890.5|3887.5|3887|3893|3892.5|3885.5|3885|18062
1616671500000|2021-03-25 11:25:00|3887|3886.5|3878|3877.5|3887|3886.5|3877.5|3877|26309
1616671800000|2021-03-25 11:30:00|3877.5|3877|3872|3871.5|3878|3877.5|3870.5|3870|22495
1616672100000|2021-03-25 11:35:00|3871.5|3871|3867|3866.5|3872|3871.5|3865.5|3865|25436
1616672400000|2021-03-25 11:40:00|3867.5|3867|3861|3860.5|3868|3867.5|3861|3860|19118
1616672700000|2021-03-25 11:45:00|3860.5|3860|3862|3861.5|3863|3862.5|3858.5|3858|18674
1616673000000|2021-03-25 11:50:00|3861.5|3861|3850|3849.5|3862.5|3862|3846|3845.5|81074
1616673300000|2021-03-25 11:55:00|3849.5|3849|3856.5|3855.5|3858|3857.5|3848.5|3848|46179
1616673600000|2021-03-25 12:00:00|3856|3856|3853.5|3853|3860|3859.5|3852.5|3851.5|37562
1616673900000|2021-03-25 12:05:00|3854|3853.5|3853.5|3853|3855.5|3854.5|3850.5|3850|23445
1616674200000|2021-03-25 12:10:00|3854|3853.5|3850|3849.5|3861.5|3861|3850|3849.5|36219
1616674500000|2021-03-25 12:15:00|3849.5|3849|3848|3847.5|3850.5|3850|3846.5|3846|28797
1616674800000|2021-03-25 12:20:00|3848.5|3848|3848|3847.5|3852|3851|3846.5|3846|21610
1616675100000|2021-03-25 12:25:00|3848.5|3848|3846|3845.5|3850.5|3850|3844|3843.5|30096
1616675400000|2021-03-25 12:30:00|3846.5|3844.5|3843|3842.5|3848|3847.5|3840|3839.5|38292
1616675700000|2021-03-25 12:35:00|3842.5|3842|3834.5|3834|3845|3844|3834|3833.5|37383
1616676000000|2021-03-25 12:40:00|3834|3833.5|3830|3829|3836|3835.5|3826|3825|33515
1616676300000|2021-03-25 12:45:00|3832|3829.5|3839.5|3839|3842|3841|3827|3826.5|62112
1616676600000|2021-03-25 12:50:00|3839|3838.5|3842|3841.5|3845|3844.5|3837|3836.5|29647
1616676900000|2021-03-25 12:55:00|3841.5|3841|3848|3847.5|3849.5|3849|3840.5|3840|24935
1616677200000|2021-03-25 13:00:00|3847.5|3847|3852.5|3851.5|3854.5|3854|3845.5|3844.5|45177
1616677500000|2021-03-25 13:05:00|3852|3851|3842.5|3842|3852|3851.5|3842|3841.5|31837
1616677800000|2021-03-25 13:10:00|3842|3841.5|3847.5|3847|3848|3847.5|3842|3841.5|42091
1616678100000|2021-03-25 13:15:00|3847|3846.5|3848.5|3848|3850.5|3850|3844.5|3844|19939
1616678400000|2021-03-25 13:20:00|3849|3848.5|3853|3852.5|3855|3854.5|3847.5|3847|29994
1616678700000|2021-03-25 13:25:00|3853.5|3853|3846.5|3846|3854.5|3854|3843.5|3842.5|55076
1616679000000|2021-03-25 13:30:00|3847|3845.5|3839|3838|3856|3855.5|3838.5|3838|159137
1616679300000|2021-03-25 13:35:00|3838.5|3838.5|3838.5|3837.5|3846.5|3846|3837|3836|45434
1616679600000|2021-03-25 13:40:00|3839|3838|3843.5|3843|3851.5|3851|3838.5|3838|30736
1616679900000|2021-03-25 13:45:00|3844|3843.5|3848|3847.5|3853.5|3853|3843.5|3843|48046
1616680200000|2021-03-25 13:50:00|3847.5|3847|3840.5|3839.5|3850|3849|3837.5|3837|39382
1616680500000|2021-03-25 13:55:00|3840|3840|3843|3842.5|3843|3842.5|3833.5|3833|3691
1616680800000|2021-03-25 14:00:00|3843.5|3843|3844|3843.5|3851|3850.5|3838.5|3838|0
1616681100000|2021-03-25 14:05:00|3844.5|3844|3844.5|3843.5|3848|3847|3841|3840|0
1616681400000|2021-03-25 14:10:00|3844|3844|3849|3848.5|3853.5|3853|3843.5|3843|0
1616681700000|2021-03-25 14:15:00|3848.5|3848|3843|3842|3849|3848|3838|3837.5|0
1616682000000|2021-03-25 14:20:00|3843.5|3842.5|3844|3843.5|3850|3849.5|3835|3834|0
1616682300000|2021-03-25 14:25:00|3844.5|3844|3841.5|3840.5|3848.5|3847.5|3840|3839.5|0
1616682600000|2021-03-25 14:30:00|3842|3841|3848|3847.5|3849.5|3849|3840.5|3840|0
1616682900000|2021-03-25 14:35:00|3847.5|3847|3846|3845.5|3850.5|3850|3841.5|3841|0
1616683200000|2021-03-25 14:40:00|3846.5|3846|3837|3836.5|3846.5|3846|3834.5|3834|280
1616683500000|2021-03-25 14:45:00|3837.5|3837|3823|3822.5|3840|3839.5|3820.5|3819.5|300000
1616683800000|2021-03-25 14:50:00|3823.5|3822|3816.5|3816|3824|3823.5|3816.5|3816|13
1616684100000|2021-03-25 14:55:00|3817|3816.5|3819.5|3819|3821.5|3821|3811.5|3811|0
1616684400000|2021-03-25 15:00:00|3819|3818.5|3803|3802.5|3820.5|3820|3802.5|3802|336
1616684700000|2021-03-25 15:05:00|3802.5|3802|3811|3810.5|3816|3815.5|3802.5|3801.5|0
1616685000000|2021-03-25 15:10:00|3810.5|3810|3825|3824.5|3827|3826|3810.5|3810|34749
1616685300000|2021-03-25 15:15:00|3824.5|3824|3843|3842|3843|3842.5|3823|3822|0
1616685600000|2021-03-25 15:20:00|3842.5|3841.5|3844.5|3843.5|3847|3845.5|3838.5|3837.5|4447
1616685900000|2021-03-25 15:25:00|3844|3844|3850|3849.5|3851|3850.5|3839|3838.5|74406
1616686200000|2021-03-25 15:30:00|3850.5|3849|3853|3852.5|3853.5|3852.5|3844.5|3844|87254
1616686500000|2021-03-25 15:35:00|3852.5|3852|3859.5|3859|3860|3859.5|3851|3850|67091
1616686800000|2021-03-25 15:40:00|3860|3858.5|3856.5|3855.5|3862|3861.5|3856.5|3855.5|45920
1616687100000|2021-03-25 15:45:00|3857|3856|3849.5|3849|3857|3856|3848.5|3847|124802
1616687400000|2021-03-25 15:50:00|3849|3848.5|3853.5|3853|3857.5|3857|3849|3848.5|45472
1616687700000|2021-03-25 15:55:00|3853|3852.5|3863|3862.5|3863|3862.5|3850.5|3850|54786
1616688000000|2021-03-25 16:00:00|3862.5|3862|3864.5|3864|3867.5|3866.5|3860.5|3860|53928
1616688300000|2021-03-25 16:05:00|3864|3863.5|3857|3856.5|3864.5|3864|3854|3853.5|38084
1616688600000|2021-03-25 16:10:00|3857.5|3856|3861|3860.5|3863|3862.5|3853.5|3853|97804
1616688900000|2021-03-25 16:15:00|3861.5|3861|3862.5|3862|3867|3866.5|3860.5|3860|38558
1616689200000|2021-03-25 16:20:00|3862|3861.5|3868|3867.5|3868.5|3867.5|3861|3860.5|66529
1616689500000|2021-03-25 16:25:00|3867.5|3867|3868|3867|3869.5|3869|3864.5|3864|87215
1616745600000|2021-03-26 08:00:00|3903.5|3900|3901|3900|3915|3913.5|3901|3900|171045
1616745900000|2021-03-26 08:05:00|3900.5|3899.5|3913|3912.5|3917|3916|3900|3898.5|52989
1616746200000|2021-03-26 08:10:00|3913.5|3913|3910|3909.5|3919|3918.5|3909.5|3909|116248
1616746500000|2021-03-26 08:15:00|3910.5|3910|3926.5|3925.5|3927|3926.5|3910.5|3910|64121
1616746800000|2021-03-26 08:20:00|3926|3926|3927.5|3926.5|3930|3929.5|3920.5|3920|61797
1616747100000|2021-03-26 08:25:00|3927|3926|3917|3916|3928.5|3928|3915.5|3914.5|31369
1616747400000|2021-03-26 08:30:00|3916.5|3916.5|3912|3911.5|3918.5|3918|3912|3911.5|36598
1616747700000|2021-03-26 08:35:00|3911.5|3911|3907.5|3906.5|3912.5|3911.5|3904|3903.5|22592
1616748000000|2021-03-26 08:40:00|3908|3907|3910.5|3909.5|3912|3911.5|3905.5|3905|29836
1616748300000|2021-03-26 08:45:00|3910|3909|3905.5|3905|3910.5|3909.5|3905|3904.5|17326
1616748600000|2021-03-26 08:50:00|3905|3904.5|3898.5|3897.5|3905|3904.5|3895.5|3894.5|46455
1616748900000|2021-03-26 08:55:00|3898|3897|3888.5|3888|3898.5|3897|3886|3885|76499
1616749200000|2021-03-26 09:00:00|3889|3888.5|3896.5|3896|3898.5|3898|3889|3888.5|28880
1616749500000|2021-03-26 09:05:00|3897|3896.5|3892|3891.5|3897|3896.5|3887.5|3887|17265
1616749800000|2021-03-26 09:10:00|3891.5|3891|3891.5|3891|3893.5|3893|3887|3886.5|14355
1616750100000|2021-03-26 09:15:00|3891|3890.5|3890|3889.5|3892.5|3891.5|3883.5|3883|27936
1616750400000|2021-03-26 09:20:00|3890.5|3890|3892|3891.5|3895|3894.5|3889|3888.5|33327
1616750700000|2021-03-26 09:25:00|3892.5|3892|3894|3893|3896.5|3896|3892.5|3892|17591
1616751000000|2021-03-26 09:30:00|3893.5|3893.5|3891.5|3891|3895|3894.5|3890.5|3890|18283
1616751300000|2021-03-26 09:35:00|3892|3891.5|3891.5|3890.5|3893|3892|3888.5|3888|21960
1616751600000|2021-03-26 09:40:00|3891|3891|3893|3892.5|3894.5|3894|3887.5|3887|10843
1616751900000|2021-03-26 09:45:00|3893.5|3893|3896|3895.5|3898|3897.5|3890|3889.5|17181
1616752200000|2021-03-26 09:50:00|3895.5|3895|3899.5|3898.5|3901|3900|3894|3893.5|23080
1616752500000|2021-03-26 09:55:00|3899|3898|3903.5|3903|3905.5|3905|3898.5|3898|15635
1616752800000|2021-03-26 10:00:00|3904|3902.5|3898.5|3898|3904|3903.5|3898|3897|29676
1616753100000|2021-03-26 10:05:00|3899|3898.5|3901.5|3901|3901.5|3901|3895|3894.5|14334
1616753400000|2021-03-26 10:10:00|3901|3900.5|3902.5|3902|3906.5|3905.5|3900.5|3900|13094
1616753700000|2021-03-26 10:15:00|3902|3901.5|3899.5|3899|3902|3901.5|3896.5|3896|16614
1616754000000|2021-03-26 10:20:00|3900|3899.5|3899.5|3899|3900.5|3899.5|3897.5|3896.5|22283
1616754300000|2021-03-26 10:25:00|3899|3898.5|3900|3899.5|3902|3901|3899|3898.5|29716
1616754600000|2021-03-26 10:30:00|3899.5|3899|3894|3893|3900|3899.5|3893.5|3893|20435
1616754900000|2021-03-26 10:35:00|3894.5|3893.5|3898.5|3898|3900|3899|3893|3892.5|20225
1616755200000|2021-03-26 10:40:00|3899|3898.5|3897|3896|3899|3898.5|3895.5|3895|8878
1616755500000|2021-03-26 10:45:00|3896.5|3895.5|3903.5|3903|3905|3903.5|3896|3895|16006
1616755800000|2021-03-26 10:50:00|3903|3902.5|3909.5|3909|3914.5|3913.5|3901.5|3900.5|231458
1616756100000|2021-03-26 10:55:00|3910|3909.5|3905.5|3905|3910|3909.5|3902.5|3902|127389
1616756400000|2021-03-26 11:00:00|3906|3905.5|3907|3906.5|3912|3911|3906|3905|23724
1616756700000|2021-03-26 11:05:00|3906.5|3906|3913|3912.5|3913.5|3913|3904.5|3903.5|11088
1616757000000|2021-03-26 11:10:00|3913.5|3913|3911.5|3911|3916|3915.5|3908.5|3908|23911
1616757300000|2021-03-26 11:15:00|3912|3911.5|3913|3912.5|3914.5|3914|3911.5|3911|14643
1616757600000|2021-03-26 11:20:00|3913.5|3913|3912|3911.5|3913.5|3913|3907|3906.5|20800
1616757900000|2021-03-26 11:25:00|3911.5|3911|3911|3910.5|3914.5|3914|3910|3909.5|10814
1616758200000|2021-03-26 11:30:00|3910.5|3910|3910.5|3910|3913|3912.5|3906|3905.5|29644
1616758500000|2021-03-26 11:35:00|3910|3909.5|3917|3916.5|3917.5|3917|3910|3909.5|12365
1616758800000|2021-03-26 11:40:00|3916.5|3916|3917|3916.5|3917|3916.5|3913.5|3912.5|18020
1616759100000|2021-03-26 11:45:00|3916.5|3916|3914.5|3914|3917.5|3917|3914|3913.5|19104
1616759400000|2021-03-26 11:50:00|3915|3914.5|3914.5|3914|3916.5|3916|3912|3911.5|27041
1616759700000|2021-03-26 11:55:00|3915|3914.5|3916.5|3916|3917|3916.5|3913.5|3913|0
1616760000000|2021-03-26 12:00:00|3917|3916.5|3915|3914.5|3918|3917|3913|3912|208
1616760300000|2021-03-26 12:05:00|3914.5|3914|3914.5|3913.5|3919|3918.5|3913|3912|0
1616760600000|2021-03-26 12:10:00|3915|3914|3917|3916.5|3917.5|3916.5|3913|3912|0
1616760900000|2021-03-26 12:15:00|3917.5|3917|3909.5|3909|3918|3917.5|3902.5|3902|13
1616761200000|2021-03-26 12:20:00|3910|3909.5|3917.5|3917|3918|3917|3909.5|3909|0
1616761500000|2021-03-26 12:25:00|3918|3917.5|3918.5|3918|3922|3921.5|3917.5|3917|11
1616761800000|2021-03-26 12:30:00|3918|3917.5|3922.5|3922|3922.5|3922|3918|3917.5|0
1616762100000|2021-03-26 12:35:00|3922|3921.5|3927|3926.5|3927|3926.5|3922|3921.5|0
1616762400000|2021-03-26 12:40:00|3927.5|3927|3929|3928|3930.5|3930|3926.5|3925.5|0
1616762700000|2021-03-26 12:45:00|3928.5|3928.5|3929|3928.5|3930.5|3930|3928|3927|0
1616763000000|2021-03-26 12:50:00|3929.5|3929|3924.5|3924|3929.5|3929|3924|3923.5|32
1616763300000|2021-03-26 12:55:00|3925|3924.5|3928|3927.5|3929.5|3929|3924.5|3924|0
1616763600000|2021-03-26 13:00:00|3927.5|3927|3925.5|3924.5|3934|3932.5|3924.5|3923.5|497
1616763900000|2021-03-26 13:05:00|3925|3924|3924|3923|3929|3928.5|3923.5|3923|150
1616764200000|2021-03-26 13:10:00|3924.5|3923.5|3924.5|3924|3927.5|3926.5|3923.5|3922.5|0
1616764500000|2021-03-26 13:15:00|3924|3923.5|3929|3928.5|3930|3929.5|3922.5|3921.5|0
1616764800000|2021-03-26 13:20:00|3928.5|3928|3931|3930.5|3931.5|3931|3927.5|3927|271
1616765100000|2021-03-26 13:25:00|3931.5|3931|3932|3931.5|3934.5|3934|3930.5|3929.5|0
1616765400000|2021-03-26 13:30:00|3932.5|3932|3934|3933|3936.5|3936|3928.5|3928|0
1616765700000|2021-03-26 13:35:00|3934.5|3933.5|3935.5|3934.5|3936.5|3936|3926|3925|15
1616766000000|2021-03-26 13:40:00|3935|3935|3937.5|3936.5|3938|3937.5|3933|3932|11
1616766300000|2021-03-26 13:45:00|3937|3937|3933|3932.5|3941.5|3940.5|3931|3930.5|100
1616766600000|2021-03-26 13:50:00|3932.5|3932|3923|3922.5|3939.5|3939|3914.5|3914|254
1616766900000|2021-03-26 13:55:00|3923.5|3923|3926|3925|3929|3928|3922|3921.5|0
1616767200000|2021-03-26 14:00:00|3926.5|3925.5|3917|3916|3930|3929|3912|3911.5|12
1616767500000|2021-03-26 14:05:00|3916.5|3915.5|3915.5|3914.5|3920.5|3920|3913.5|3913|0
1616767800000|2021-03-26 14:10:00|3916|3915|3922.5|3921.5|3925.5|3925|3914|3913.5|0
1616768100000|2021-03-26 14:15:00|3922|3922|3922|3921.5|3924.5|3924|3919.5|3919|29
1616768400000|2021-03-26 14:20:00|3922.5|3922|3928.5|3928|3929|3928.5|3921.5|3921|256
1616768700000|2021-03-26 14:25:00|3929|3927.5|3926|3925.5|3934.5|3934|3920|3919.5|0
1616769000000|2021-03-26 14:30:00|3926.5|3926|3930.5|3929.5|3934.5|3934|3926|3925.5|342
1616769300000|2021-03-26 14:35:00|3930|3929|3928|3927.5|3934.5|3933.5|3925|3924.5|0
1616769600000|2021-03-26 14:40:00|3928.5|3928|3928|3927.5|3930|3929.5|3924.5|3923.5|13
1616769900000|2021-03-26 14:45:00|3928.5|3928|3921|3920.5|3932.5|3932|3921|3920.5|11
1616770200000|2021-03-26 14:50:00|3920.5|3920|3916.5|3915|3924.5|3924|3913.5|3912.5|0
1616770500000|2021-03-26 14:55:00|3916|3914.5|3925|3924.5|3926.5|3925.5|3913.5|3913|192
1616770800000|2021-03-26 15:00:00|3925.5|3924|3928.5|3928|3931.5|3931|3924|3923.5|75
1616771100000|2021-03-26 15:05:00|3928|3927.5|3919.5|3919|3929.5|3928.5|3919|3918|71
1616771400000|2021-03-26 15:10:00|3920|3919.5|3916.5|3916|3920|3919.5|3912.5|3912|2753
1616771700000|2021-03-26 15:15:00|3916|3915.5|3914|3913|3917.5|3917|3912|3911|303
1616772000000|2021-03-26 15:20:00|3913.5|3913.5|3918.5|3917.5|3921.5|3920.5|3913.5|3913.5|6559
1616772300000|2021-03-26 15:25:00|3918|3918|3923.5|3923|3923.5|3923|3915|3914.5|365
1616772600000|2021-03-26 15:30:00|3924|3923.5|3926|3925.5|3926|3925.5|3922|3921.5|356
1616772900000|2021-03-26 15:35:00|3926.5|3926|3922|3921.5|3928.5|3928|3921|3920.5|211
1616773200000|2021-03-26 15:40:00|3922.5|3922|3916|3915.5|3923.5|3922.5|3916|3915|548
1616773500000|2021-03-26 15:45:00|3915.5|3915|3915.5|3915|3918|3917|3915|3914|283
1616773800000|2021-03-26 15:50:00|3915|3914.5|3913|3912.5|3917|3916.5|3912|3911|304
1616774100000|2021-03-26 15:55:00|3913.5|3913|3913.5|3912.5|3915|3914|3910|3909.5|44
1616774400000|2021-03-26 16:00:00|3913|3913|3922|3921|3922.5|3922|3912|3911.5|1523
1616774700000|2021-03-26 16:05:00|3921.5|3921.5|3917.5|3916.5|3923|3922.5|3912|3911|91
1616775000000|2021-03-26 16:10:00|3917|3917|3922|3921.5|3923|3922.5|3917|3916|451
1616775300000|2021-03-26 16:15:00|3922.5|3922|3923.5|3923|3924.5|3924|3921|3920.5|848
1616775600000|2021-03-26 16:20:00|3924|3923.5|3920|3919.5|3924.5|3924|3919.5|3919|942
1616775900000|2021-03-26 16:25:00|3920.5|3920|3923|3922.5|3924|3923.5|3919.5|3919|1023
1617001200000|2021-03-29 07:00:00|3932.5|3928|3906|3905|3932.5|3928|3904|3902.5|166361
1617001500000|2021-03-29 07:05:00|3905.5|3904.5|3915.5|3914|3918|3916.5|3905|3904|19806
1617001800000|2021-03-29 07:10:00|3916|3914.5|3921.5|3920|3924|3922|3915|3913.5|40726
1617002100000|2021-03-29 07:15:00|3921|3919.5|3920.5|3919.5|3922.5|3921.5|3916.5|3916|16041
1617002400000|2021-03-29 07:20:00|3920|3919|3930.5|3929|3931|3930|3920|3919|28518
1617002700000|2021-03-29 07:25:00|3931|3929.5|3931.5|3930.5|3933|3931.5|3925.5|3924.5|23362
1617003000000|2021-03-29 07:30:00|3931|3930|3925.5|3924.5|3933.5|3932.5|3924|3923|10187
1617003300000|2021-03-29 07:35:00|3925|3925|3922.5|3922|3926.5|3925.5|3919.5|3919|28749
1617003600000|2021-03-29 07:40:00|3923|3922.5|3927|3925.5|3927|3926|3920|3919.5|27801
1617003900000|2021-03-29 07:45:00|3926.5|3926|3930.5|3929.5|3931|3930|3923|3922|9534
1617004200000|2021-03-29 07:50:00|3931|3930|3932.5|3931|3936.5|3935.5|3929|3928|21149
1617004500000|2021-03-29 07:55:00|3932|3930.5|3932|3931.5|3933|3932.5|3928.5|3927.5|10214
1617004800000|2021-03-29 08:00:00|3932.5|3932|3928.5|3928|3933.5|3932.5|3926|3925|15578
1617005100000|2021-03-29 08:05:00|3929|3928.5|3932|3931.5|3932|3931.5|3928.5|3928|5216
1617005400000|2021-03-29 08:10:00|3931.5|3931|3931|3930|3934|3933|3929.5|3928.5|7912
1617005700000|2021-03-29 08:15:00|3930.5|3929.5|3927|3926|3933|3932.5|3926.5|3926|30334
1617006000000|2021-03-29 08:20:00|3926.5|3925.5|3926.5|3926|3929.5|3929|3925|3924.5|18166
1617006300000|2021-03-29 08:25:00|3926|3925.5|3931|3930.5|3931|3930.5|3924.5|3924|23659
1617006600000|2021-03-29 08:30:00|3930.5|3930|3925.5|3924.5|3933.5|3932.5|3925|3924.5|13198
1617006900000|2021-03-29 08:35:00|3925|3925|3918.5|3918|3925|3925|3918|3917|12789
1617007200000|2021-03-29 08:40:00|3919|3918.5|3923.5|3923|3925.5|3924.5|3918.5|3917.5|7276
1617007500000|2021-03-29 08:45:00|3924|3923.5|3927|3926|3927.5|3927|3921.5|3920.5|15266
1617007800000|2021-03-29 08:50:00|3926.5|3926.5|3926.5|3925.5|3931|3930|3925|3924.5|12754
1617008100000|2021-03-29 08:55:00|3926|3926|3928|3927|3928|3927.5|3921.5|3920.5|1251366
1617008400000|2021-03-29 09:00:00|3927.5|3927.5|3930.5|3930|3931.5|3931|3927|3926.5|0
1617008700000|2021-03-29 09:05:00|3930|3929.5|3933.5|3933|3935.5|3934.5|3930|3929.5|0
1617009000000|2021-03-29 09:10:00|3934|3933.5|3939|3938|3939|3938.5|3933|3932.5|1546
1617009300000|2021-03-29 09:15:00|3939.5|3938.5|3940|3939.5|3942|3941.5|3938.5|3938|1703
1617009600000|2021-03-29 09:20:00|3940.5|3940|3943|3942.5|3944|3943.5|3935.5|3935|0
1617009900000|2021-03-29 09:25:00|3942.5|3942|3939|3938.5|3943.5|3943|3938.5|3938|0
1617010200000|2021-03-29 09:30:00|3938.5|3938|3941.5|3941|3942|3941.5|3935|3934.5|0
1617010500000|2021-03-29 09:35:00|3942|3941.5|3940.5|3940|3943.5|3943|3940|3939.5|0
1617010800000|2021-03-29 09:40:00|3941|3940.5|3941|3940.5|3942.5|3941.5|3938.5|3938|0
1617011100000|2021-03-29 09:45:00|3940.5|3940|3946.5|3945.5|3947|3946.5|3940.5|3940|0
1617011400000|2021-03-29 09:50:00|3946|3946|3950|3949.5|3951.5|3951|3945.5|3944.5|0
1617011700000|2021-03-29 09:55:00|3950.5|3950|3951.5|3951|3953|3952.5|3949.5|3949|0
1617012000000|2021-03-29 10:00:00|3952|3951.5|3946.5|3945.5|3956|3955.5|3946.5|3945.5|0
1617012300000|2021-03-29 10:05:00|3947|3946|3952.5|3952|3953|3952|3946|3945|0
1617012600000|2021-03-29 10:10:00|3953|3952.5|3955|3954.5|3955|3954.5|3947.5|3947|0
1617012900000|2021-03-29 10:15:00|3954.5|3954|3956|3955.5|3957|3956.5|3954|3953.5|0
1617013200000|2021-03-29 10:20:00|3955.5|3955|3955|3954.5|3956|3955.5|3952.5|3952|0
1617013500000|2021-03-29 10:25:00|3955.5|3955|3957|3956.5|3958|3957.5|3954|3953.5|0
1617013800000|2021-03-29 10:30:00|3956.5|3956|3955.5|3955|3958|3957|3954|3953|3
1617014100000|2021-03-29 10:35:00|3955|3954.5|3959|3958.5|3959|3958.5|3953.5|3953|500000
1617014400000|2021-03-29 10:40:00|3958.5|3958|3959.5|3958.5|3961.5|3961|3958|3957.5|500
1617014700000|2021-03-29 10:45:00|3959|3959|3968|3967.5|3968|3967.5|3959|3958|0
1617015000000|2021-03-29 10:50:00|3968.5|3968|3964.5|3964|3971|3970.5|3963.5|3963|0
1617015300000|2021-03-29 10:55:00|3964|3963.5|3958|3957|3965|3964.5|3957|3956.5|0
1617015600000|2021-03-29 11:00:00|3958.5|3957.5|3964|3963.5|3966|3965|3958|3957|0
1617015900000|2021-03-29 11:05:00|3963.5|3963|3966.5|3966|3968|3967|3963|3962.5|0
1617016200000|2021-03-29 11:10:00|3967|3966.5|3958|3957.5|3967|3966.5|3957.5|3956.5|0
1617016500000|2021-03-29 11:15:00|3958.5|3958|3961.5|3960.5|3962|3961.5|3958|3957.5|0
1617016800000|2021-03-29 11:20:00|3961|3961|3960|3959.5|3961.5|3961|3959|3958.5|500000
1617017100000|2021-03-29 11:25:00|3959.5|3959|3960|3959|3961.5|3961|3958.5|3957.5|0
1617017400000|2021-03-29 11:30:00|3959.5|3958.5|3961|3960.5|3962|3961.5|3957.5|3956.5|0
1617017700000|2021-03-29 11:35:00|3961.5|3961|3956.5|3955.5|3962|3961|3954.5|3954|0
1617018000000|2021-03-29 11:40:00|3956|3956|3958|3957|3958.5|3958|3954.5|3953.5|0
1617018300000|2021-03-29 11:45:00|3958.5|3957.5|3956.5|3955.5|3959|3958.5|3954|3953.5|0
1617018600000|2021-03-29 11:50:00|3956|3956|3955|3954.5|3957|3956.5|3954.5|3953.5|0
1617018900000|2021-03-29 11:55:00|3954.5|3954|3957|3956.5|3957|3956.5|3951|3950|0
1617019200000|2021-03-29 12:00:00|3956.5|3956|3957.5|3957|3960|3959.5|3956.5|3956|0
1617019500000|2021-03-29 12:05:00|3957|3956.5|3952.5|3952|3957.5|3957|3952|3951.5|0
1617019800000|2021-03-29 12:10:00|3953|3951.5|3948.5|3947.5|3954.5|3954|3948|3947.5|0
1617020100000|2021-03-29 12:15:00|3949|3948|3949|3948.5|3952|3951|3948.5|3948|0
1617020400000|2021-03-29 12:20:00|3949.5|3949|3946|3945.5|3950|3949.5|3943.5|3942.5|323
1617020700000|2021-03-29 12:25:00|3946.5|3946|3949.5|3949|3951|3950|3944.5|3943.5|0
1617021000000|2021-03-29 12:30:00|3949|3948.5|3950.5|3949.5|3952.5|3951.5|3942|3941.5|0
1617021300000|2021-03-29 12:35:00|3951|3950|3948.5|3948|3951.5|3951|3946.5|3945.5|0
1617021600000|2021-03-29 12:40:00|3948|3947.5|3950.5|3950|3952|3951.5|3947.5|3947|0
1617021900000|2021-03-29 12:45:00|3951|3950.5|3951|3950.5|3953.5|3953|3950.5|3950|0
1617022200000|2021-03-29 12:50:00|3950.5|3950|3951|3950|3951.5|3951|3949.5|3949|0
1617022500000|2021-03-29 12:55:00|3951.5|3950.5|3952.5|3951.5|3954|3953.5|3951|3950|0
1617022800000|2021-03-29 13:00:00|3952|3951|3949.5|3949|3952.5|3951|3944|3943|0
1617023100000|2021-03-29 13:05:00|3949|3948.5|3953.5|3953|3953.5|3953|3946|3945|0
1617023400000|2021-03-29 13:10:00|3954|3952.5|3952|3951.5|3954|3953|3949|3948|0
1617023700000|2021-03-29 13:15:00|3951.5|3951|3949.5|3949|3952.5|3951.5|3948.5|3947.5|0
1617024000000|2021-03-29 13:20:00|3950|3948.5|3951.5|3950.5|3951.5|3950.5|3948.5|3948|0
1617024300000|2021-03-29 13:25:00|3951|3950|3949|3948|3951|3950|3947|3946.5|0
1617024600000|2021-03-29 13:30:00|3949.5|3948.5|3947.5|3947|3955.5|3955|3943.5|3943|0
1617024900000|2021-03-29 13:35:00|3948|3946.5|3951|3950.5|3951.5|3950.5|3941.5|3941|0
1617025200000|2021-03-29 13:40:00|3950.5|3950|3950.5|3949.5|3951|3950.5|3942.5|3942|0
1617025500000|2021-03-29 13:45:00|3950|3949|3939|3938|3955.5|3954.5|3937.5|3937|0
1617025800000|2021-03-29 13:50:00|3938.5|3937.5|3945.5|3944.5|3946|3945|3933.5|3933|371
1617026100000|2021-03-29 13:55:00|3945|3944|3958|3957|3960.5|3960|3944.5|3944|0
1617026400000|2021-03-29 14:00:00|3958.5|3957.5|3971.5|3970.5|3972|3971.5|3953|3952.5|0
1617026700000|2021-03-29 14:05:00|3972|3971|3969|3968.5|3974|3973|3967|3966.5|0
1617027000000|2021-03-29 14:10:00|3968.5|3968|3966.5|3965.5|3972.5|3972|3963.5|3962.5|0
1617027300000|2021-03-29 14:15:00|3966|3965|3964.5|3963.5|3968|3967|3961.5|3961|0
1617027600000|2021-03-29 14:20:00|3964|3963|3963|3962.5|3964.5|3964|3954.5|3954|0
1617027900000|2021-03-29 14:25:00|3963.5|3963|3963.5|3962.5|3966|3965|3961|3960|0
1617028200000|2021-03-29 14:30:00|3963|3962|3956|3955|3967|3966|3955.5|3954.5|0
1617028500000|2021-03-29 14:35:00|3956.5|3955.5|3959|3958|3963.5|3963|3954.5|3953.5|0
1617028800000|2021-03-29 14:40:00|3958.5|3957.5|3960.5|3960|3961|3960.5|3956|3955|0
1617029100000|2021-03-29 14:45:00|3960|3959.5|3956|3955|3960.5|3960|3954.5|3954|0
1617029400000|2021-03-29 14:50:00|3955.5|3955.5|3953|3952.5|3956.5|3956|3951|3950.5|0
1617029700000|2021-03-29 14:55:00|3953.5|3953|3956.5|3956|3958.5|3958|3953|3952.5|0
1617030000000|2021-03-29 15:00:00|3956|3955.5|3957|3956.5|3960|3959.5|3955.5|3955|0
1617030300000|2021-03-29 15:05:00|3956.5|3956|3956|3955.5|3957|3956.5|3953.5|3953|0
1617030600000|2021-03-29 15:10:00|3956.5|3956|3950.5|3950|3957|3956.5|3949|3948|107509
1617030900000|2021-03-29 15:15:00|3950|3949.5|3954.5|3954|3954.5|3954|3949.5|3949|0
1617031200000|2021-03-29 15:20:00|3955|3954.5|3959|3958.5|3961|3960.5|3954|3953.5|107625
1617031500000|2021-03-29 15:25:00|3959.5|3959|3969|3968|3971.5|3970.5|3959|3958.5|0
1617087600000|2021-03-30 07:00:00|3997|3994|4016|4015|4045|4018.5|3994|3990.5|197032
1617087900000|2021-03-30 07:05:00|4017.5|4014.5|4011|4010|4025.5|4024|4009.5|4008.5|97078
1617088200000|2021-03-30 07:10:00|4010.5|4009.5|4009|4008.5|4013.5|4012.5|4004.5|4002.5|74732
1617088500000|2021-03-30 07:15:00|4009.5|4009|4014|4013|4015.5|4014.5|4005.5|4004.5|89848
1617088800000|2021-03-30 07:20:00|4013.5|4012|4030.5|4029.5|4031|4030|4012|4011.5|41913
1617089100000|2021-03-30 07:25:00|4030|4029|4031.5|4031|4034|4033.5|4027.5|4027|37453
1617089400000|2021-03-30 07:30:00|4031|4030.5|4035.5|4034.5|4036|4035.5|4030|4028.5|45925
1617089700000|2021-03-30 07:35:00|4035|4035|4034.5|4034|4037|4036.5|4032.5|4032|40273
1617090000000|2021-03-30 07:40:00|4035|4034.5|4025|4024.5|4036|4035.5|4024.5|4023.5|44024
1617090300000|2021-03-30 07:45:00|4025.5|4025|4026|4025|4032.5|4032|4024|4023|59558
1617090600000|2021-03-30 07:50:00|4025.5|4024.5|4029|4028.5|4030|4029.5|4021|4020.5|66546
1617090900000|2021-03-30 07:55:00|4029.5|4029|4034.5|4034|4035.5|4034.5|4029|4028.5|40368
1617091200000|2021-03-30 08:00:00|4035|4033.5|4040|4039|4042|4041.5|4034|4033.5|81382
1617091500000|2021-03-30 08:05:00|4039.5|4038.5|4037|4036|4040|4039|4033.5|4033|54981
1617091800000|2021-03-30 08:10:00|4036.5|4036.5|4032|4031.5|4039|4038.5|4031.5|4030.5|42920
1617092100000|2021-03-30 08:15:00|4032.5|4032|4037|4036.5|4037.5|4036.5|4031|4030|22886
1617092400000|2021-03-30 08:20:00|4036.5|4036|4036.5|4036|4039|4038|4034|4033.5|58175
1617092700000|2021-03-30 08:25:00|4036|4035.5|4038.5|4038|4041|4040.5|4033|4032|46350
1617093000000|2021-03-30 08:30:00|4038|4037.5|4034|4033|4038|4037.5|4033.5|4032.5|30032
1617093300000|2021-03-30 08:35:00|4034.5|4034|4025.5|4025|4035|4034.5|4025.5|4024.5|60476
1617093600000|2021-03-30 08:40:00|4026|4025.5|4029|4028.5|4030|4029|4026|4025.5|30865
1617093900000|2021-03-30 08:45:00|4028.5|4028|4025.5|4025|4029|4028|4025.5|4024.5|27953
1617094200000|2021-03-30 08:50:00|4026|4025.5|4023.5|4023|4026.5|4026|4021|4020|14584
1617094500000|2021-03-30 08:55:00|4024|4023.5|4021.5|4020.5|4025|4024.5|4020.5|4019.5|31691
1617094800000|2021-03-30 09:00:00|4021|4020|4017.5|4017|4021|4020|4015.5|4014.5|80787
1617095100000|2021-03-30 09:05:00|4017|4016.5|4019.5|4019|4020|4019.5|4016.5|4016|35813
1617095400000|2021-03-30 09:10:00|4019|4018.5|4018|4017.5|4021|4020.5|4018|4017|13008
1617095700000|2021-03-30 09:15:00|4017.5|4017|4013|4012.5|4017.5|4017|4012|4011.5|31799
1617096000000|2021-03-30 09:20:00|4013.5|4013|4018|4017.5|4021|4020.5|4013|4012.5|22222
1617096300000|2021-03-30 09:25:00|4017.5|4017|4017.5|4017|4019.5|4019|4015.5|4015|10061
1617096600000|2021-03-30 09:30:00|4017|4016.5|4018.5|4018|4020|4019.5|4016.5|4016|15422
1617096900000|2021-03-30 09:35:00|4019|4018.5|4019|4018|4019|4018.5|4014.5|4013.5|22787
1617097200000|2021-03-30 09:40:00|4018.5|4018.5|4014|4013.5|4021.5|4021|4013.5|4013|41846
1617097500000|2021-03-30 09:45:00|4013.5|4013|4013.5|4013|4019|4018|4012|4011.5|43512
1617097800000|2021-03-30 09:50:00|4014|4012.5|4010.5|4010|4014|4012.5|4010.5|4009.5|23676
1617098100000|2021-03-30 09:55:00|4011|4010.5|4015.5|4015|4017.5|4017|4010.5|4009.5|32265
1617098400000|2021-03-30 10:00:00|4016|4015.5|4014.5|4014|4019.5|4019|4012.5|4011.5|52559
1617098700000|2021-03-30 10:05:00|4014|4013.5|4019.5|4019|4020|4019|4013.5|4013|42685
1617099000000|2021-03-30 10:10:00|4019|4018.5|4024.5|4024|4024.5|4024|4018|4017|6305
1617099300000|2021-03-30 10:15:00|4024|4023.5|4025.5|4025|4027|4026|4021.5|4020.5|21268
1617099600000|2021-03-30 10:20:00|4026|4024.5|4021|4019.5|4026|4025.5|4017.5|4016.5|32738
1617099900000|2021-03-30 10:25:00|4020.5|4020|4021|4020.5|4024.5|4024|4019|4018.5|18838
1617100200000|2021-03-30 10:30:00|4020.5|4020|4016.5|4016|4021.5|4021|4016.5|4015.5|41313
1617100500000|2021-03-30 10:35:00|4016|4015.5|4014.5|4014|4018|4017|4013.5|4012.5|26740
1617100800000|2021-03-30 10:40:00|4014|4013.5|4010|4009.5|4014|4013.5|4009.5|4009|47290
1617101100000|2021-03-30 10:45:00|4010.5|4010|4006.5|4006|4011.5|4011|4005.5|4004.5|37642
1617101400000|2021-03-30 10:50:00|4006|4005.5|4004|4003.5|4006.5|4006|4000.5|4000|40475
1617101700000|2021-03-30 10:55:00|4003.5|4003|4005|4004|4005.5|4005|4001.5|4001|21591
1617102000000|2021-03-30 11:00:00|4004.5|4004.5|4001|4000.5|4005.5|4005|4000.5|4000|28277
1617102300000|2021-03-30 11:05:00|4000.5|4000|4001|4000.5|4002|4001.5|4000.5|3999.5|23022
1617102600000|2021-03-30 11:10:00|4000.5|4000|3995.5|3995|4001.5|4001|3995.5|3994.5|48275
1617102900000|2021-03-30 11:15:00|3996|3994.5|3993|3992.5|3996|3995|3992|3991|34217
1617103200000|2021-03-30 11:20:00|3992.5|3992|3993|3992.5|3994|3993.5|3989|3988.5|21552
1617103500000|2021-03-30 11:25:00|3992.5|3992|3990.5|3990|3993|3992|3989|3988.5|15820
1617103800000|2021-03-30 11:30:00|3990|3989.5|3990|3989.5|3991.5|3991|3986|3985|15682
1617104100000|2021-03-30 11:35:00|3989.5|3989|3986.5|3986|3990.5|3990|3986.5|3986|16883
1617104400000|2021-03-30 11:40:00|3986|3985.5|3986.5|3986|3987.5|3987|3985.5|3984.5|17666
1617104700000|2021-03-30 11:45:00|3986|3985.5|3990|3989.5|3990.5|3990|3985.5|3985|27292
1617105000000|2021-03-30 11:50:00|3989.5|3989|3989.5|3989|3992|3991.5|3989|3988.5|13989
1617105300000|2021-03-30 11:55:00|3989|3988.5|3992.5|3991.5|3992.5|3992|3988|3987.5|16085
1617105600000|2021-03-30 12:00:00|3992|3991|3994|3993.5|3995|3994.5|3990.5|3990|17716
1617105900000|2021-03-30 12:05:00|3993.5|3993|3996.5|3996|3997|3996.5|3992|3991.5|25091
1617106200000|2021-03-30 12:10:00|3996|3995.5|3996|3995.5|3999.5|3998.5|3994|3993.5|19493
1617106500000|2021-03-30 12:15:00|3995.5|3995|4001|4000.5|4002.5|4002|3995|3994.5|32628
1617106800000|2021-03-30 12:20:00|4000.5|4000|4000|3999.5|4001|4000.5|3997|3996.5|17115
1617107100000|2021-03-30 12:25:00|4000.5|4000|4001.5|4001|4002|4001.5|3998|3997.5|10150
1617107400000|2021-03-30 12:30:00|4002|4001.5|3997|3996.5|4002.5|4001.5|3996|3995|17588
1617107700000|2021-03-30 12:35:00|3997.5|3997|3997.5|3997|3999.5|3998.5|3995.5|3995|19266
1617108000000|2021-03-30 12:40:00|3997|3996.5|3997|3996.5|3997|3996.5|3993.5|3992.5|26771
1617108300000|2021-03-30 12:45:00|3997.5|3997|4000|3999.5|4000|3999.5|3995|3994.5|14837
1617108600000|2021-03-30 12:50:00|3999.5|3999|4001.5|4001|4002.5|4002|3998.5|3998|24090
1617108900000|2021-03-30 12:55:00|4001|4000.5|4000|3999.5|4003.5|4002|3999|3998|32151
1617109200000|2021-03-30 13:00:00|4000.5|3999|3998.5|3998|4000.5|4000|3995.5|3995|31381
1617109500000|2021-03-30 13:05:00|3998|3997.5|3998|3997.5|3998.5|3998|3993.5|3992.5|48444
1617109800000|2021-03-30 13:10:00|3998.5|3998|3999|3998|4003|4002.5|3998|3997.5|29816
1617110100000|2021-03-30 13:15:00|3998.5|3997.5|4001.5|4000.5|4002.5|4001.5|3996.5|3996|18506
1617110400000|2021-03-30 13:20:00|4001|4000|3996|3995.5|4001.5|4000.5|3995|3994.5|115225
1617110700000|2021-03-30 13:25:00|3995.5|3995|3999|3998.5|4000.5|4000|3994.5|3994|33662
1617111000000|2021-03-30 13:30:00|3998.5|3998|4011.5|4010.5|4013|4012.5|3993.5|3992.5|78468
1617111300000|2021-03-30 13:35:00|4011|4011|4014|4013.5|4014.5|4013.5|4006.5|4005.5|39746
1617111600000|2021-03-30 13:40:00|4013.5|4013|4013|4012.5|4014.5|4014|4006.5|4006|39242
1617111900000|2021-03-30 13:45:00|4012.5|4012|4000|3999.5|4013|4012.5|3998.5|3997.5|56979
1617112200000|2021-03-30 13:50:00|4000.5|4000|4004.5|4003.5|4005.5|4005|3993.5|3992.5|57377
1617112500000|2021-03-30 13:55:00|4005|4004|4007.5|4006.5|4008.5|4008|4004|4003.5|38139
1617112800000|2021-03-30 14:00:00|4007|4006|4004.5|4004|4010|4009|4004|4003.5|49163
1617113100000|2021-03-30 14:05:00|4005|4004.5|4008.5|4007.5|4010|4009|4003.5|4003|43614
1617113400000|2021-03-30 14:10:00|4009|4008|4001.5|4000.5|4009|4008.5|4001|4000|36227
1617113700000|2021-03-30 14:15:00|4002|4001|4002.5|4002|4003.5|4002.5|4000|3999.5|56092
1617114000000|2021-03-30 14:20:00|4002|4001.5|4004.5|4004|4004.5|4004|3996|3995|39286
1617114300000|2021-03-30 14:25:00|4005|4004.5|4014.5|4014|4015|4014.5|4004.5|4004|62811
1617114600000|2021-03-30 14:30:00|4014|4013.5|4014|4013|4017|4016.5|4012.5|4012|32136
1617114900000|2021-03-30 14:35:00|4013.5|4013.5|4016.5|4015.5|4016.5|4015.5|4006.5|4006|34641
1617115200000|2021-03-30 14:40:00|4016|4016|4016|4015.5|4021.5|4021|4015.5|4015|51426
1617115500000|2021-03-30 14:45:00|4015.5|4015|4015.5|4015|4017.5|4017|4013.5|4013|25133
1617115800000|2021-03-30 14:50:00|4015|4014.5|4010|4009.5|4015|4014.5|4007|4006.5|64307
1617116100000|2021-03-30 14:55:00|4010.5|4010|4005|4004|4012|4011|4002|4001.5|43973
1617116400000|2021-03-30 15:00:00|4004.5|4004.5|4016.5|4016|4019.5|4019|4004|4003.5|38545
1617116700000|2021-03-30 15:05:00|4016|4015.5|4021|4020.5|4022|4021.5|4016|4015.5|70651
1617117000000|2021-03-30 15:10:00|4020.5|4020|4023.5|4023|4024.5|4024|4020|4019.5|66119
1617117300000|2021-03-30 15:15:00|4024|4023.5|4024.5|4024|4024.5|4024|4017.5|4017|50883
1617117600000|2021-03-30 15:20:00|4025|4024.5|4017|4016|4027|4026.5|4015|4014.5|81085
1617117900000|2021-03-30 15:25:00|4016.5|4016.5|4017|4015.5|4018|4017.5|4010.5|4010|119104
1617174000000|2021-03-31 07:00:00|4010|4003|4009|4007.5|4020|4018.5|4004|4002|131769
1617174300000|2021-03-31 07:05:00|4009.5|4008|4006.5|4005.5|4010|4008.5|3994|3991.5|46191
1617174600000|2021-03-31 07:10:00|4007|4006|4003.5|4003|4009|4007.5|4001|4000|68793
1617174900000|2021-03-31 07:15:00|4004|4003.5|4008.5|4008|4009|4008.5|3998|3997.5|54683
1617175200000|2021-03-31 07:20:00|4009|4008.5|3991|3990|4010|4009|3989.5|3989|56312
1617175500000|2021-03-31 07:25:00|3990.5|3989.5|3983.5|3982.5|3990.5|3990|3980|3979.5|58265
1617175800000|2021-03-31 07:30:00|3983|3982|3973.5|3973|3983|3982|3973.5|3973|47799
1617176100000|2021-03-31 07:35:00|3974|3973.5|3973|3972|3974|3973.5|3964|3963.5|58481
1617176400000|2021-03-31 07:40:00|3972.5|3971.5|3977|3976.5|3982.5|3982|3972|3971.5|62066
1617176700000|2021-03-31 07:45:00|3977.5|3977|3972.5|3972|3977.5|3977|3971.5|3971|31685
1617177000000|2021-03-31 07:50:00|3972|3971.5|3971|3970.5|3974|3973.5|3971|3970|42262
1617177300000|2021-03-31 07:55:00|3971.5|3970|3974|3973.5|3976.5|3976|3971|3970|28286
1617177600000|2021-03-31 08:00:00|3974.5|3974|3975.5|3975|3977.5|3977|3971|3970.5|31085
1617177900000|2021-03-31 08:05:00|3976|3975.5|3978|3977.5|3980|3979.5|3975.5|3975|31336
1617178200000|2021-03-31 08:10:00|3977.5|3977|3982|3981.5|3983|3982|3974.5|3974|58279
1617178500000|2021-03-31 08:15:00|3981.5|3981|3976|3975.5|3983|3982|3975.5|3975|40073
1617178800000|2021-03-31 08:20:00|3975.5|3975|3974.5|3974|3977.5|3977|3973.5|3973|33127
1617179100000|2021-03-31 08:25:00|3974|3973.5|3975|3974.5|3977|3976|3972.5|3972|25627
1617179400000|2021-03-31 08:30:00|3975.5|3974|3975|3974.5|3978|3977.5|3974.5|3974|20100
1617179700000|2021-03-31 08:35:00|3975.5|3975|3980|3979.5|3982|3981.5|3974|3973.5|39044
1617180000000|2021-03-31 08:40:00|3980.5|3980|3981|3980.5|3983|3982.5|3979|3978.5|30069
1617180300000|2021-03-31 08:45:00|3980.5|3980|3980.5|3980|3982|3981.5|3977|3976.5|30719
1617180600000|2021-03-31 08:50:00|3981|3980.5|3977|3976.5|3981|3980.5|3977|3976.5|29953
1617180900000|2021-03-31 08:55:00|3976.5|3976|3970.5|3970|3977|3976.5|3969.5|3969|38876
1617181200000|2021-03-31 09:00:00|3971|3970.5|3970|3969.5|3972.5|3971.5|3968.5|3968|17187
1617181500000|2021-03-31 09:05:00|3969.5|3969|3968.5|3968|3971|3970.5|3967|3966.5|17071
1617181800000|2021-03-31 09:10:00|3968|3967.5|3965.5|3965|3972|3971.5|3965.5|3965|51360
1617182100000|2021-03-31 09:15:00|3966|3965.5|3961|3960.5|3966|3965.5|3960|3959.5|51799
1617182400000|2021-03-31 09:20:00|3960.5|3960|3964|3963.5|3965.5|3965|3960.5|3960|22347
1617182700000|2021-03-31 09:25:00|3963.5|3963|3966|3965.5|3967.5|3966.5|3960.5|3960|34608
1617183000000|2021-03-31 09:30:00|3966.5|3966|3966|3965.5|3967.5|3966.5|3964.5|3964|30517
1617183300000|2021-03-31 09:35:00|3965.5|3965|3967|3966.5|3969|3968|3963|3962.5|49232
1617183600000|2021-03-31 09:40:00|3967.5|3967|3962.5|3962|3968|3967.5|3962.5|3962|17990
1617183900000|2021-03-31 09:45:00|3962|3961.5|3964.5|3964|3966|3965.5|3960.5|3960|17310
1617184200000|2021-03-31 09:50:00|3964|3963.5|3956|3955.5|3964.5|3964|3954.5|3954|84365
1617184500000|2021-03-31 09:55:00|3955.5|3955|3956|3955.5|3958|3957|3954.5|3954|72278
1617184800000|2021-03-31 10:00:00|3956.5|3955|3960.5|3960|3962.5|3962|3956|3955|22969
1617185100000|2021-03-31 10:05:00|3960|3959.5|3960.5|3960|3963.5|3963|3958.5|3958|19772
1617185400000|2021-03-31 10:10:00|3960|3959.5|3963.5|3963|3963.5|3963|3960|3959.5|16871
1617185700000|2021-03-31 10:15:00|3964|3962.5|3957|3956.5|3964|3962.5|3957|3956.5|16935
1617186000000|2021-03-31 10:20:00|3957.5|3957|3962|3961.5|3962|3961.5|3957|3956.5|16781
1617186300000|2021-03-31 10:25:00|3961.5|3961|3961|3960.5|3962.5|3961.5|3959.5|3959|18674
1617186600000|2021-03-31 10:30:00|3960.5|3960|3958.5|3958|3961|3960.5|3957.5|3957|15262
1617186900000|2021-03-31 10:35:00|3958|3957.5|3962.5|3962|3963.5|3963|3957|3956.5|18783
1617187200000|2021-03-31 10:40:00|3963|3962.5|3964.5|3964|3965|3964.5|3962.5|3962.5|10796
1617187500000|2021-03-31 10:45:00|3965|3964.5|3963.5|3963|3966|3965.5|3963.5|3963|12849
1617187800000|2021-03-31 10:50:00|3964|3963.5|3965.5|3964.5|3966|3965|3963|3962.5|12713
1617188100000|2021-03-31 10:55:00|3965|3965|3965.5|3965|3966|3965.5|3963.5|3963|11741
1617188400000|2021-03-31 11:00:00|3966|3965.5|3965.5|3965|3968.5|3967.5|3962.5|3962|36081
1617188700000|2021-03-31 11:05:00|3966|3965.5|3967|3966.5|3967.5|3966.5|3964|3963|14678
1617189000000|2021-03-31 11:10:00|3966.5|3966|3966.5|3966|3968|3967|3966.5|3966|8838
1617189300000|2021-03-31 11:15:00|3966|3965.5|3966.5|3966|3968|3967.5|3965|3964.5|20880
1617189600000|2021-03-31 11:20:00|3966|3965.5|3966.5|3966|3967|3966.5|3964.5|3963.5|8296
1617189900000|2021-03-31 11:25:00|3966|3965.5|3970.5|3969.5|3971|3970|3966|3965.5|19260
1617190200000|2021-03-31 11:30:00|3971|3970|3969|3968.5|3971|3970.5|3968|3967|8513
1617190500000|2021-03-31 11:35:00|3969.5|3969|3969|3968|3970|3969.5|3966.5|3966|17995
1617190800000|2021-03-31 11:40:00|3968.5|3968.5|3968.5|3968|3970|3969.5|3967|3966.5|15237
1617191100000|2021-03-31 11:45:00|3969|3968.5|3973|3972.5|3973.5|3973|3969|3968.5|25501
1617191400000|2021-03-31 11:50:00|3973.5|3973|3971.5|3970.5|3973.5|3973|3970.5|3970|14142
1617191700000|2021-03-31 11:55:00|3971|3971|3975|3974|3975|3974.5|3971|3970.5|10856
1617192000000|2021-03-31 12:00:00|3974.5|3974.5|3974.5|3973.5|3976|3975.5|3973|3972.5|46624
1617192300000|2021-03-31 12:05:00|3974|3974|3972.5|3972|3974.5|3974|3971.5|3971|15271
1617192600000|2021-03-31 12:10:00|3972|3971.5|3970.5|3970|3973.5|3972.5|3968|3967.5|26144
1617192900000|2021-03-31 12:15:00|3971|3970.5|3972.5|3972|3974.5|3973.5|3970|3969.5|10943
1617193200000|2021-03-31 12:20:00|3972|3971.5|3974|3973|3975|3974|3971.5|3971|14599
1617193500000|2021-03-31 12:25:00|3973.5|3972.5|3969|3968.5|3974|3973|3967.5|3967|55157
1617193800000|2021-03-31 12:30:00|3969.5|3969|3970.5|3970|3970.5|3970|3968.5|3967.5|22403
1617194100000|2021-03-31 12:35:00|3971|3970.5|3969|3968.5|3971.5|3970.5|3968|3967.5|32620
1617194400000|2021-03-31 12:40:00|3969.5|3969|3969.5|3969|3971|3970.5|3968.5|3968|32446
1617194700000|2021-03-31 12:45:00|3969|3968.5|3966|3965.5|3969.5|3969|3965.5|3965|22962
1617195000000|2021-03-31 12:50:00|3965.5|3965|3965.5|3965|3966.5|3966|3963|3962.5|32352
1617195300000|2021-03-31 12:55:00|3965|3964.5|3964.5|3964|3965.5|3965|3962.5|3962|18541
1617195600000|2021-03-31 13:00:00|3964|3963.5|3961|3960.5|3964.5|3964|3959|3958|33342
1617195900000|2021-03-31 13:05:00|3960.5|3960|3960.5|3960|3963|3962|3960|3959|17267
1617196200000|2021-03-31 13:10:00|3960|3959.5|3959.5|3958.5|3960.5|3960|3957|3956.5|30519
1617196500000|2021-03-31 13:15:00|3959|3958|3956|3955.5|3960.5|3959.5|3955|3954|26267
1617196800000|2021-03-31 13:20:00|3956.5|3956|3959|3958.5|3959.5|3958.5|3955|3954.5|27595
1617197100000|2021-03-31 13:25:00|3958.5|3958|3963.5|3963|3964|3963.5|3956.5|3956|23486
1617197400000|2021-03-31 13:30:00|3963|3962.5|3964.5|3964|3971.5|3971|3962|3961|69301
1617197700000|2021-03-31 13:35:00|3965|3964.5|3967.5|3967|3971.5|3970.5|3959.5|3959|59459
1617198000000|2021-03-31 13:40:00|3968|3967.5|3964.5|3963.5|3971.5|3971|3962.5|3961.5|21606
1617198300000|2021-03-31 13:45:00|3965|3964|3971.5|3971|3979|3978|3964.5|3963.5|265797
1617198600000|2021-03-31 13:50:00|3972|3971.5|3969.5|3969|3973.5|3972.5|3964|3963|32025
1617198900000|2021-03-31 13:55:00|3970|3968.5|3968.5|3967.5|3973.5|3972.5|3965.5|3965|31573
1617199200000|2021-03-31 14:00:00|3968|3967|3961.5|3961|3968.5|3967|3960|3959.5|29620
1617199500000|2021-03-31 14:05:00|3961|3960.5|3962|3961.5|3967|3966|3960|3959.5|51932
1617199800000|2021-03-31 14:10:00|3962.5|3962|3967.5|3967|3973|3972.5|3958|3957.5|49658
1617200100000|2021-03-31 14:15:00|3967|3966.5|3961|3960.5|3968|3967|3960.5|3960|28285
1617200400000|2021-03-31 14:20:00|3960.5|3960|3962.5|3962|3968|3967.5|3959|3958.5|38981
1617200700000|2021-03-31 14:25:00|3962|3961.5|3964|3963|3964.5|3964|3959.5|3959|19621
1617201000000|2021-03-31 14:30:00|3964.5|3963.5|3960.5|3959.5|3965.5|3965|3957|3956.5|29600
1617201300000|2021-03-31 14:35:00|3961|3960|3966.5|3966|3968|3967.5|3959|3958.5|69534
1617201600000|2021-03-31 14:40:00|3967|3966.5|3973|3972.5|3974|3973.5|3966.5|3966|79723
1617201900000|2021-03-31 14:45:00|3973.5|3973|3976|3975|3977|3976.5|3971|3970|50063
1617202200000|2021-03-31 14:50:00|3975.5|3975.5|3975|3974.5|3978|3977.5|3974|3973|35129
1617202500000|2021-03-31 14:55:00|3974.5|3974|3982|3981|3983|3982.5|3974.5|3973.5|98814
1617202800000|2021-03-31 15:00:00|3981.5|3981.5|3978|3977.5|3982.5|3982|3976|3975|47611
1617203100000|2021-03-31 15:05:00|3978.5|3978|3976.5|3976|3978.5|3978|3974.5|3974|61190
1617203400000|2021-03-31 15:10:00|3977|3976.5|3980.5|3980|3981|3980.5|3976|3975.5|40465
1617203700000|2021-03-31 15:15:00|3981|3980.5|3980.5|3979.5|3983|3982.5|3980|3979.5|69585
1617204000000|2021-03-31 15:20:00|3981|3980|3981.5|3981|3983|3982.5|3979.5|3979|72558
1617204300000|2021-03-31 15:25:00|3982|3981.5|3976.5|3975|3985|3984.5|3975|3974|92140
1617260400000|2021-04-01 07:00:00|3978|3977.5|3954|3952.5|3982.5|3980|3950.5|3949.5|63742
1617260700000|2021-04-01 07:05:00|3955|3953|3949.5|3948|3955|3953|3941.5|3940.5|47049
1617261000000|2021-04-01 07:10:00|3950.5|3948.5|3942.5|3941.5|3950.5|3948.5|3934.5|3933|51092
1617261300000|2021-04-01 07:15:00|3943|3942|3930.5|3929.5|3944|3942.5|3927|3926|75118
1617261600000|2021-04-01 07:20:00|3930|3930|3932.5|3931.5|3937.5|3936.5|3930|3929.5|23733
1617261900000|2021-04-01 07:25:00|3932|3931|3937.5|3937|3941|3939.5|3931|3930|25830
1617262200000|2021-04-01 07:30:00|3938|3937.5|3945.5|3944.5|3948|3947|3935.5|3935|23983
1617262500000|2021-04-01 07:35:00|3946|3945|3942|3941|3947.5|3946.5|3940.5|3940|22637
1617262800000|2021-04-01 07:40:00|3941.5|3941.5|3949|3948|3951|3950|3941|3940.5|20701
1617263100000|2021-04-01 07:45:00|3949.5|3948.5|3953|3952|3953|3952.5|3943.5|3943|25988
1617263400000|2021-04-01 07:50:00|3952.5|3951.5|3951.5|3950.5|3953|3952|3949|3948.5|28022
1617263700000|2021-04-01 07:55:00|3952|3951|3958|3956.5|3961.5|3960|3952|3951|19426
1617264000000|2021-04-01 08:00:00|3958.5|3957|3958|3957|3969.5|3968.5|3956.5|3956|39699
1617264300000|2021-04-01 08:05:00|3957.5|3956.5|3965|3964|3965.5|3964.5|3955|3954.5|18499
1617264600000|2021-04-01 08:10:00|3964.5|3963.5|3963|3962|3965.5|3965|3959|3958|24100
1617264900000|2021-04-01 08:15:00|3962.5|3961.5|3964|3963|3964|3963.5|3957|3956|12160
1617265200000|2021-04-01 08:20:00|3963.5|3962.5|3970.5|3969.5|3972|3971|3963|3962.5|25117
1617265500000|2021-04-01 08:25:00|3970|3970|3964|3963.5|3974|3973.5|3963|3962|68106
1617265800000|2021-04-01 08:30:00|3964.5|3964|3968.5|3968|3972.5|3972|3964.5|3964|26564
1617266100000|2021-04-01 08:35:00|3969|3968.5|3965|3964.5|3971.5|3970.5|3965|3964|26712
1617266400000|2021-04-01 08:40:00|3965.5|3965|3970|3969.5|3971.5|3971|3965|3964|23410
1617266700000|2021-04-01 08:45:00|3969.5|3969|3968.5|3968|3971|3970.5|3966.5|3966|15295
1617267000000|2021-04-01 08:50:00|3968|3967.5|3968.5|3968|3972.5|3972|3968|3967.5|14319
1617267300000|2021-04-01 08:55:00|3969|3967.5|3974|3973.5|3976|3975.5|3967.5|3967|19231
1617267600000|2021-04-01 09:00:00|3973.5|3973|3972|3971.5|3974|3973.5|3970.5|3970|8497
1617267900000|2021-04-01 09:05:00|3971.5|3971|3974|3973|3975.5|3975|3971.5|3970.5|8251
1617268200000|2021-04-01 09:10:00|3974.5|3973.5|3967|3966.5|3975|3974.5|3967|3966.5|22121
1617268500000|2021-04-01 09:15:00|3967.5|3966|3956|3955.5|3967.5|3966.5|3954.5|3954|153729
1617268800000|2021-04-01 09:20:00|3956.5|3956|3958.5|3958|3960.5|3959.5|3956.5|3956|127398
1617269100000|2021-04-01 09:25:00|3958|3957.5|3959|3958.5|3960.5|3959.5|3956.5|3955.5|34973
1617269400000|2021-04-01 09:30:00|3958.5|3958|3957|3956|3960|3959|3954.5|3954|15644
1617269700000|2021-04-01 09:35:00|3957.5|3956.5|3964|3963.5|3964.5|3964|3957|3956|11108
1617270000000|2021-04-01 09:40:00|3963.5|3963|3959|3958.5|3964.5|3963.5|3958.5|3958|14131
1617270300000|2021-04-01 09:45:00|3959.5|3959|3958.5|3958|3961|3960.5|3957.5|3957|18236
1617270600000|2021-04-01 09:50:00|3958|3957.5|3962.5|3962|3962.5|3962|3957.5|3957|85955
1617270900000|2021-04-01 09:55:00|3963|3962.5|3959.5|3959|3963|3962.5|3955.5|3955|75694
1617271200000|2021-04-01 10:00:00|3960|3959.5|3956.5|3955.5|3960|3959.5|3954|3953.5|16479
1617271500000|2021-04-01 10:05:00|3956|3955|3953.5|3952.5|3958|3957.5|3952.5|3952|10354
1617271800000|2021-04-01 10:10:00|3953|3953|3955.5|3954.5|3956|3955|3951.5|3951|9754
1617272100000|2021-04-01 10:15:00|3956|3955|3953.5|3952.5|3957.5|3956.5|3953|3952.5|11596
1617272400000|2021-04-01 10:20:00|3953|3952|3953.5|3953|3955.5|3955|3952.5|3951.5|11067
1617272700000|2021-04-01 10:25:00|3954|3953.5|3951|3950|3956|3955.5|3950|3949.5|17689
1617273000000|2021-04-01 10:30:00|3950.5|3950.5|3948.5|3947.5|3952|3951|3946.5|3946|18195
1617273300000|2021-04-01 10:35:00|3949|3948|3947|3946|3951|3950|3946.5|3946|8615
1617273600000|2021-04-01 10:40:00|3946.5|3946.5|3945|3944.5|3948.5|3948|3944.5|3944|12629
1617273900000|2021-04-01 10:45:00|3945.5|3944|3941.5|3941|3947.5|3947|3941.5|3941|10080
1617274200000|2021-04-01 10:50:00|3942|3941.5|3942|3941|3943.5|3943|3939|3938.5|23922
1617274500000|2021-04-01 10:55:00|3941.5|3940.5|3940|3939.5|3942|3941|3938.5|3938|8285
1617274800000|2021-04-01 11:00:00|3939.5|3939|3942.5|3942|3942.5|3942|3938|3937.5|15811
1617275100000|2021-04-01 11:05:00|3943|3941.5|3940.5|3939.5|3944|3943|3939|3938|13542
1617275400000|2021-04-01 11:10:00|3940|3939|3938.5|3938|3942.5|3941.5|3938.5|3938|14962
1617275700000|2021-04-01 11:15:00|3938|3937.5|3938.5|3937.5|3939|3938|3934.5|3934|42569
1617276000000|2021-04-01 11:20:00|3938|3938|3939|3938|3940|3939.5|3937.5|3936.5|5866
1617276300000|2021-04-01 11:25:00|3938.5|3937.5|3939.5|3939|3941.5|3940.5|3935|3934.5|14649
1617276600000|2021-04-01 11:30:00|3939|3938.5|3939|3938|3941.5|3940.5|3938.5|3937.5|11803
1617276900000|2021-04-01 11:35:00|3938.5|3938.5|3941|3940|3943|3942|3937|3936.5|10373
1617277200000|2021-04-01 11:40:00|3940.5|3939.5|3940|3939.5|3942|3941|3939.5|3938.5|5857
1617277500000|2021-04-01 11:45:00|3939.5|3939|3939|3938|3941|3940|3938|3937|6155
1617277800000|2021-04-01 11:50:00|3938.5|3938.5|3937|3936.5|3939.5|3938.5|3937|3936.5|5469
1617278100000|2021-04-01 11:55:00|3937.5|3937|3938|3937.5|3938.5|3938|3936|3935.5|6097
1617278400000|2021-04-01 12:00:00|3937.5|3937|3943|3942.5|3943.5|3942.5|3937.5|3937|10269
1617278700000|2021-04-01 12:05:00|3942.5|3942|3940|3939|3943|3942|3939|3938.5|7171
1617279000000|2021-04-01 12:10:00|3940.5|3939.5|3939|3938.5|3941|3940.5|3938.5|3938|6866
1617279300000|2021-04-01 12:15:00|3938.5|3938|3941|3940.5|3942.5|3942|3938|3937.5|14161
1617279600000|2021-04-01 12:20:00|3941.5|3941|3943|3942.5|3943.5|3942.5|3941|3940.5|12134
1617279900000|2021-04-01 12:25:00|3942.5|3942|3940|3939.5|3943|3942.5|3938.5|3938|15895
1617280200000|2021-04-01 12:30:00|3940.5|3939|3939.5|3938.5|3941.5|3941|3938.5|3938|9413
1617280500000|2021-04-01 12:35:00|3939|3938|3939|3938|3940|3939.5|3937.5|3937|10101
1617280800000|2021-04-01 12:40:00|3938.5|3938.5|3943.5|3943|3944.5|3943.5|3938.5|3938|7855
1617281100000|2021-04-01 12:45:00|3944|3942.5|3945.5|3945|3948.5|3948|3942.5|3942|23811
1617281400000|2021-04-01 12:50:00|3946|3945.5|3941|3940.5|3947|3946|3941|3940|20912
1617281700000|2021-04-01 12:55:00|3940.5|3940|3942|3941.5|3943|3942.5|3938|3937.5|18166
1617282000000|2021-04-01 13:00:00|3941.5|3941|3949|3948.5|3950|3949.5|3941.5|3941|21169
1617282300000|2021-04-01 13:05:00|3949.5|3949|3948.5|3948|3952.5|3952|3948.5|3947.5|10171
1617282600000|2021-04-01 13:10:00|3949|3948.5|3951|3950|3952.5|3951.5|3948.5|3948|13457
1617282900000|2021-04-01 13:15:00|3950.5|3949.5|3948|3947|3951.5|3951|3945.5|3945|8478
1617283200000|2021-04-01 13:20:00|3948.5|3947.5|3950|3949|3952.5|3951.5|3948|3947.5|43387
1617283500000|2021-04-01 13:25:00|3950.5|3949.5|3951.5|3951|3953|3952|3949.5|3948.5|13208
1617283800000|2021-04-01 13:30:00|3952|3951.5|3946.5|3946|3954.5|3954|3945|3944.5|85945
1617284100000|2021-04-01 13:35:00|3947|3946.5|3936.5|3936|3948|3947|3936.5|3936|56567
1617284400000|2021-04-01 13:40:00|3936|3935.5|3933|3932|3937|3936.5|3931.5|3930.5|86104
1617284700000|2021-04-01 13:45:00|3933.5|3932.5|3931.5|3930.5|3939.5|3939|3931|3930.5|49922
1617285000000|2021-04-01 13:50:00|3931|3931|3932|3931.5|3933.5|3933|3926|3925.5|51828
1617285300000|2021-04-01 13:55:00|3931.5|3931|3937|3936.5|3938.5|3937.5|3931.5|3931|29209
1617285600000|2021-04-01 14:00:00|3937.5|3937|3940.5|3940|3941.5|3941|3936|3935|19019
1617285900000|2021-04-01 14:05:00|3941|3940.5|3942.5|3942|3946|3945.5|3940|3939.5|52595
1617286200000|2021-04-01 14:10:00|3943|3942.5|3942.5|3942|3944|3943.5|3941.5|3940.5|19105
1617286500000|2021-04-01 14:15:00|3942|3941.5|3942.5|3941.5|3943.5|3942.5|3939.5|3938.5|29072
1617286800000|2021-04-01 14:20:00|3942|3942|3938|3937.5|3944|3943|3935.5|3935|72889
1617287100000|2021-04-01 14:25:00|3938.5|3938|3938.5|3937.5|3939.5|3939|3937|3936.5|17642
1617287400000|2021-04-01 14:30:00|3939|3938|3933.5|3933|3941|3940.5|3932|3931.5|83343
1617287700000|2021-04-01 14:35:00|3934|3933.5|3926.5|3926|3937|3936.5|3926|3925.5|95269
1617288000000|2021-04-01 14:40:00|3927|3926.5|3928|3927.5|3929|3928.5|3920.5|3920|166269
1617288300000|2021-04-01 14:45:00|3927.5|3927|3925|3924|3931.5|3931|3924.5|3924|39051
1617288600000|2021-04-01 14:50:00|3924.5|3923.5|3918|3917|3927|3926.5|3917.5|3917|54134
1617288900000|2021-04-01 14:55:00|3918.5|3917.5|3920|3919.5|3927|3926.5|3917|3916.5|57058
1617289200000|2021-04-01 15:00:00|3919.5|3919|3924|3923.5|3924.5|3924|3919.5|3918.5|57254
1617289500000|2021-04-01 15:05:00|3925|3924.5|3917|3916|3926.5|3926|3916|3915.5|112431
1617289800000|2021-04-01 15:10:00|3916.5|3916|3920|3919|3920.5|3919.5|3914|3913|4120
1617290100000|2021-04-01 15:15:00|3919.5|3918.5|3918.5|3917.5|3920.5|3919.5|3916.5|3915.5|4858
1617290400000|2021-04-01 15:20:00|3919|3916.5|3914.5|3913.5|3919|3917.5|3914|3913|7365
1617290700000|2021-04-01 15:25:00|3914|3913|3915|3913.5|3915.5|3914|3911|3910|9370
1617692400000|2021-04-06 07:00:00|3904.5|3886.5|3907.5|3905|3924|3920.5|3896|3886.5|431905
1617692700000|2021-04-06 07:05:00|3906.5|3904.5|3894|3893.5|3909|3907.5|3890.5|3888|100602
1617693000000|2021-04-06 07:10:00|3894.5|3893|3887|3886|3900|3898|3886|3885|53229
1617693300000|2021-04-06 07:15:00|3887.5|3886.5|3891.5|3890.5|3897|3896|3882|3881.5|72158
1617693600000|2021-04-06 07:20:00|3892|3891|3901.5|3901|3905|3904|3891.5|3890.5|54662
1617693900000|2021-04-06 07:25:00|3902|3901.5|3903.5|3902.5|3907|3906.5|3900|3899.5|32121
1617694200000|2021-04-06 07:30:00|3904|3903|3906|3905|3909|3908.5|3900.5|3900|35839
1617694500000|2021-04-06 07:35:00|3905.5|3905.5|3915|3914.5|3916.5|3916|3905.5|3905.5|40725
1617694800000|2021-04-06 07:40:00|3915.5|3914|3917|3916.5|3918|3917|3910.5|3910|24223
1617695100000|2021-04-06 07:45:00|3917.5|3917|3912|3911.5|3918|3917|3908.5|3908|17477
1617695400000|2021-04-06 07:50:00|3912.5|3912|3917.5|3917|3918.5|3918|3909.5|3909|28301
1617695700000|2021-04-06 07:55:00|3918|3917.5|3911|3910.5|3918.5|3918|3909.5|3909|19042
1617696000000|2021-04-06 08:00:00|3910.5|3910|3911.5|3910.5|3914.5|3914|3908.5|3908|44918
1617696300000|2021-04-06 08:05:00|3911|3910|3913|3912.5|3915|3914.5|3909.5|3909|19272
1617696600000|2021-04-06 08:10:00|3912.5|3912|3904|3903.5|3915|3914|3904|3903.5|26483
1617696900000|2021-04-06 08:15:00|3903.5|3903|3905|3904|3905.5|3905|3902|3901.5|22550
1617697200000|2021-04-06 08:20:00|3905.5|3904.5|3909.5|3909|3909.5|3909|3905|3904|36645
1617697500000|2021-04-06 08:25:00|3910|3909.5|3909.5|3909|3910|3909.5|3901|3900.5|35192
1617697800000|2021-04-06 08:30:00|3910|3909.5|3913.5|3913|3914.5|3913.5|3910|3909.5|61481
1617698100000|2021-04-06 08:35:00|3913|3912.5|3916.5|3916|3918|3917|3912.5|3911.5|70106
1617698400000|2021-04-06 08:40:00|3917|3916.5|3918|3917.5|3919.5|3919|3914.5|3914|26939
1617698700000|2021-04-06 08:45:00|3917.5|3917|3919|3918.5|3921|3920.5|3917.5|3917|16452
1617699000000|2021-04-06 08:50:00|3918.5|3918|3922.5|3922|3923.5|3922.5|3916.5|3916|15380
1617699300000|2021-04-06 08:55:00|3923|3922.5|3919.5|3919|3925.5|3925|3919.5|3918.5|11121
1617699600000|2021-04-06 09:00:00|3920|3918.5|3913.5|3913|3920|3919.5|3913|3912.5|16017
1617699900000|2021-04-06 09:05:00|3914|3913.5|3912.5|3912|3916.5|3915.5|3911.5|3911|20572
1617700200000|2021-04-06 09:10:00|3912|3911.5|3909|3908.5|3913|3912.5|3907.5|3907|17664
1617700500000|2021-04-06 09:15:00|3909.5|3909|3912|3911.5|3912|3911.5|3908|3907.5|13437
1617700800000|2021-04-06 09:20:00|3912.5|3912|3916.5|3916|3918.5|3917.5|3910.5|3910|11695
1617701100000|2021-04-06 09:25:00|3916|3915.5|3914|3913.5|3916.5|3916|3913.5|3912.5|21273
1617701400000|2021-04-06 09:30:00|3913.5|3913|3914|3913.5|3915.5|3915|3911|3910.5|8586
1617701700000|2021-04-06 09:35:00|3914.5|3914|3918|3917.5|3918|3917.5|3913.5|3912.5|8718
1617702000000|2021-04-06 09:40:00|3917.5|3917|3919|3918.5|3921|3920.5|3917.5|3917|12984
1617702300000|2021-04-06 09:45:00|3919.5|3919|3924.5|3924|3926.5|3926|3918|3917.5|18588
1617702600000|2021-04-06 09:50:00|3925|3924.5|3924.5|3924|3926|3925.5|3922|3921|13712
1617702900000|2021-04-06 09:55:00|3924|3923.5|3926|3925.5|3928.5|3927.5|3923.5|3922.5|11867
1617703200000|2021-04-06 10:00:00|3926.5|3926|3928.5|3927.5|3930|3929.5|3926|3925.5|14500
1617703500000|2021-04-06 10:05:00|3928|3927|3927|3926.5|3928.5|3928|3925.5|3924.5|19124
1617703800000|2021-04-06 10:10:00|3926.5|3926|3931|3930|3932|3931.5|3926.5|3926|14045
1617704100000|2021-04-06 10:15:00|3930.5|3930.5|3925|3924|3931.5|3931|3924.5|3924|11669
1617704400000|2021-04-06 10:20:00|3924.5|3924.5|3923|3922|3924.5|3924.5|3921.5|3920.5|13594
1617704700000|2021-04-06 10:25:00|3923.5|3922.5|3925.5|3925|3925.5|3925|3920|3919.5|26262
1617705000000|2021-04-06 10:30:00|3925|3924.5|3924.5|3924|3927.5|3927|3921|3920.5|17125
1617705300000|2021-04-06 10:35:00|3924|3923.5|3927|3926|3927|3926.5|3923|3922|12754
1617705600000|2021-04-06 10:40:00|3927.5|3926.5|3926.5|3925.5|3927.5|3927|3925|3924.5|9127
1617705900000|2021-04-06 10:45:00|3926|3925|3926.5|3926|3928|3927|3925.5|3924.5|7451
1617706200000|2021-04-06 10:50:00|3926|3925.5|3929.5|3929|3930|3929.5|3924.5|3923.5|9766
1617706500000|2021-04-06 10:55:00|3929|3928.5|3928|3927|3929.5|3929|3926.5|3925.5|14364
1617706800000|2021-04-06 11:00:00|3927.5|3927.5|3923|3922|3928.5|3928|3921.5|3921|9395
1617707100000|2021-04-06 11:05:00|3922.5|3921.5|3926.5|3926|3927.5|3927|3922.5|3921.5|6567
1617707400000|2021-04-06 11:10:00|3926|3925.5|3923|3922|3927.5|3926.5|3922|3921.5|6168
1617707700000|2021-04-06 11:15:00|3923.5|3922.5|3922.5|3922|3923.5|3922.5|3918.5|3917.5|276
1617708000000|2021-04-06 11:20:00|3923|3922.5|3922.5|3922|3923|3922.5|3922|3921|0
1617708300000|2021-04-06 11:25:00|3922|3921.5|3922|3921.5|3923|3922.5|3920.5|3920|11
1617708600000|2021-04-06 11:30:00|3922.5|3922|3921.5|3921|3923|3922.5|3921|3920|325000
1617708900000|2021-04-06 11:35:00|3921|3920.5|3922.5|3922|3923.5|3923|3921|3920.5|0
1617709200000|2021-04-06 11:40:00|3922|3921.5|3923|3922.5|3924|3923.5|3920.5|3920|0
1617709500000|2021-04-06 11:45:00|3922.5|3922|3924|3923.5|3924.5|3924|3922|3921.5|11
1617709800000|2021-04-06 11:50:00|3924.5|3924|3925|3924.5|3927.5|3927|3924|3923|0
1617710100000|2021-04-06 11:55:00|3924.5|3924|3920|3919.5|3925|3924.5|3920|3919|0
1617710400000|2021-04-06 12:00:00|3920.5|3919|3916|3915.5|3920.5|3919.5|3915.5|3914.5|0
1617710700000|2021-04-06 12:05:00|3916.5|3915|3917.5|3917|3918.5|3917.5|3916.5|3915|11
1617711000000|2021-04-06 12:10:00|3918|3917.5|3917.5|3917|3918.5|3917.5|3916|3915|0
1617711300000|2021-04-06 12:15:00|3917|3916.5|3912.5|3912|3917|3916.5|3910.5|3910|0
1617711600000|2021-04-06 12:20:00|3912|3911.5|3910.5|3910|3913|3912.5|3909.5|3908.5|0
1617711900000|2021-04-06 12:25:00|3911|3909.5|3912.5|3912|3912.5|3912|3910|3909.5|0
1617712200000|2021-04-06 12:30:00|3912|3911.5|3919.5|3919|3920|3919.5|3911|3910.5|0
1617712500000|2021-04-06 12:35:00|3920|3919.5|3916.5|3916|3920|3919.5|3915.5|3915|11
1617712800000|2021-04-06 12:40:00|3916|3915.5|3913.5|3913|3917|3916.5|3913.5|3913|0
1617713100000|2021-04-06 12:45:00|3913|3912.5|3907|3906|3916|3915|3906.5|3905.5|0
1617713400000|2021-04-06 12:50:00|3907.5|3906.5|3904.5|3904|3907.5|3907|3904|3903|0
1617713700000|2021-04-06 12:55:00|3905|3903.5|3904|3903|3907.5|3906.5|3903.5|3902.5|0
1617714000000|2021-04-06 13:00:00|3904.5|3903.5|3907|3906.5|3907.5|3906.5|3902.5|3902|0
1617714300000|2021-04-06 13:05:00|3907.5|3907|3907.5|3906.5|3910.5|3910|3907|3906|0
1617714600000|2021-04-06 13:10:00|3907|3907|3904|3903.5|3908|3907.5|3904|3903|0
1617714900000|2021-04-06 13:15:00|3903.5|3903|3902.5|3902|3904|3903.5|3899.5|3899|0
1617715200000|2021-04-06 13:20:00|3902|3901.5|3902.5|3902|3904|3903.5|3901.5|3901|11
1617715500000|2021-04-06 13:25:00|3903|3902.5|3902.5|3902|3906|3905|3902|3901.5|0
1617715800000|2021-04-06 13:30:00|3903|3902.5|3910.5|3910|3913|3912.5|3902.5|3902|0
1617716100000|2021-04-06 13:35:00|3911|3910.5|3911.5|3911|3913.5|3912.5|3910|3909.5|0
1617716400000|2021-04-06 13:40:00|3911|3910.5|3905|3904.5|3914.5|3914|3903.5|3903|0
1617716700000|2021-04-06 13:45:00|3905.5|3905|3912.5|3912|3914|3913.5|3904|3903.5|0
1617717000000|2021-04-06 13:50:00|3913|3912.5|3917|3916.5|3918.5|3918|3912|3911.5|0
1617717300000|2021-04-06 13:55:00|3917.5|3917|3912.5|3912|3917.5|3917|3911.5|3911|0
1617717600000|2021-04-06 14:00:00|3913|3912.5|3901|3900.5|3913.5|3913|3901|3900.5|0
1617717900000|2021-04-06 14:05:00|3900.5|3900|3897|3896.5|3904|3903.5|3896.5|3895.5|0
1617718200000|2021-04-06 14:10:00|3897.5|3897|3898.5|3898|3903.5|3902.5|3896|3895.5|0
1617718500000|2021-04-06 14:15:00|3898|3897.5|3897|3896|3900|3899|3893|3892.5|0
1617718800000|2021-04-06 14:20:00|3897.5|3896.5|3893|3892.5|3901|3900|3892|3891.5|0
1617719100000|2021-04-06 14:25:00|3893.5|3893|3887|3886.5|3895.5|3895|3887|3886.5|13
1617719400000|2021-04-06 14:30:00|3887.5|3887|3890.5|3889.5|3892|3891|3884|3883.5|0
1617719700000|2021-04-06 14:35:00|3891|3890|3894.5|3893.5|3896|3895.5|3890.5|3889.5|0
1617720000000|2021-04-06 14:40:00|3894|3894|3891|3890.5|3895.5|3895|3888.5|3888|179181
1617720300000|2021-04-06 14:45:00|3891.5|3890|3890.5|3889.5|3895|3894.5|3889|3888.5|0
1617720600000|2021-04-06 14:50:00|3890|3890|3890.5|3890|3895.5|3894.5|3888|3887.5|0
1617720900000|2021-04-06 14:55:00|3891|3890.5|3890|3889.5|3892.5|3892|3887.5|3887|0
1617721200000|2021-04-06 15:00:00|3889.5|3889|3887|3886.5|3890.5|3890|3886.5|3886|7950
1617721500000|2021-04-06 15:05:00|3887.5|3887|3891|3890.5|3893.5|3893|3884.5|3884|0
1617721800000|2021-04-06 15:10:00|3891.5|3890|3887|3886.5|3892.5|3892|3886|3885.5|0
1617722100000|2021-04-06 15:15:00|3887.5|3887|3885|3884.5|3888|3887.5|3884|3883.5|0
1617722400000|2021-04-06 15:20:00|3885.5|3885|3882|3881|3886|3885|3881.5|3880.5|0
1617722700000|2021-04-06 15:25:00|3882.5|3881.5|3885|3884.5|3885.5|3884.5|3881|3880.5|0
1617778800000|2021-04-07 07:00:00|3884|3882|3883|3881.5|3885|3882.5|3871|3870|107891
1617779100000|2021-04-07 07:05:00|3883.5|3882|3901.5|3901|3901.5|3901|3883.5|3882|42286
1617779400000|2021-04-07 07:10:00|3901|3900.5|3913.5|3912.5|3916|3914.5|3900.5|3899.5|46596
1617779700000|2021-04-07 07:15:00|3913|3913|3915|3914.5|3917.5|3916.5|3909.5|3909|26640
1617780000000|2021-04-07 07:20:00|3915.5|3915|3916.5|3915.5|3920|3919|3914|3913|32438
1617780300000|2021-04-07 07:25:00|3917|3916|3918|3917|3923.5|3922.5|3917|3915.5|30070
1617780600000|2021-04-07 07:30:00|3918.5|3917.5|3923.5|3922.5|3923.5|3922.5|3917.5|3916.5|22572
1617780900000|2021-04-07 07:35:00|3924|3923|3937.5|3936.5|3937.5|3937|3923.5|3923|45829
1617781200000|2021-04-07 07:40:00|3938|3937.5|3937|3936|3941.5|3940.5|3934|3933|28174
1617781500000|2021-04-07 07:45:00|3936.5|3936.5|3936|3935.5|3941.5|3941|3935.5|3935|26424
1617781800000|2021-04-07 07:50:00|3936.5|3936|3934.5|3934|3937.5|3936.5|3933.5|3933|19881
1617782100000|2021-04-07 07:55:00|3934|3933.5|3928.5|3928|3935|3934.5|3928.5|3928|520485
1617782400000|2021-04-07 08:00:00|3929|3928.5|3929|3928|3931|3930.5|3926|3925.5|17651
1617782700000|2021-04-07 08:05:00|3928.5|3927.5|3920.5|3920|3928.5|3927.5|3919.5|3919|21497
1617783000000|2021-04-07 08:10:00|3920|3919.5|3915.5|3915|3920|3919.5|3913|3912|22008
1617783300000|2021-04-07 08:15:00|3915|3914.5|3911|3910|3918|3917|3910.5|3910|21363
1617783600000|2021-04-07 08:20:00|3910.5|3910.5|3905.5|3905|3915.5|3915|3905.5|3905|29813
1617783900000|2021-04-07 08:25:00|3905|3904.5|3906|3905.5|3906.5|3906|3902.5|3901.5|34987
1617784200000|2021-04-07 08:30:00|3906.5|3906|3906.5|3906|3907|3906.5|3902.5|3902|14961
1617784500000|2021-04-07 08:35:00|3907|3906.5|3904|3903.5|3908.5|3908|3904|3903|300
1617784800000|2021-04-07 08:40:00|3904.5|3904|3903|3902|3906|3905|3899.5|3899|323
1617785100000|2021-04-07 08:45:00|3902.5|3902.5|3907|3906.5|3907.5|3907|3902.5|3902|0
1617785400000|2021-04-07 08:50:00|3907.5|3907|3905.5|3905|3908.5|3908|3904|3903.5|0
1617785700000|2021-04-07 08:55:00|3905|3904.5|3904.5|3904|3906.5|3905.5|3904|3903.5|0
1617786000000|2021-04-07 09:00:00|3905|3904.5|3908.5|3907.5|3909|3908|3905|3904.5|0
1617786300000|2021-04-07 09:05:00|3908|3908|3906.5|3906|3910|3909.5|3906.5|3906|0
1617786600000|2021-04-07 09:10:00|3907|3906.5|3903.5|3903|3907.5|3907|3901.5|3901|0
1617786900000|2021-04-07 09:15:00|3903|3902.5|3902|3901.5|3906.5|3906|3900.5|3900|0
1617787200000|2021-04-07 09:20:00|3902.5|3902|3906|3905|3906|3905.5|3901.5|3901|0
1617787500000|2021-04-07 09:25:00|3905.5|3904.5|3901.5|3900.5|3906|3905|3901|3900.5|0
1617787800000|2021-04-07 09:30:00|3901|3901|3893.5|3893|3901.5|3901|3893|3892.5|0
1617788100000|2021-04-07 09:35:00|3894|3893.5|3900|3899.5|3900|3899.5|3894|3893.5|0
1617788400000|2021-04-07 09:40:00|3899.5|3899|3901.5|3901|3901.5|3901|3899|3898.5|172014
1617788700000|2021-04-07 09:45:00|3901|3900.5|3902.5|3902|3903|3902.5|3900.5|3900|0
1617789000000|2021-04-07 09:50:00|3903|3902.5|3901|3900|3903.5|3903|3898.5|3898|0
1617789300000|2021-04-07 09:55:00|3900.5|3899.5|3897|3896|3900.5|3899.5|3894.5|3894|0
1617789600000|2021-04-07 10:00:00|3897.5|3896.5|3898.5|3898|3901|3900.5|3896|3895.5|0
1617789900000|2021-04-07 10:05:00|3898|3897.5|3901|3900|3902.5|3902|3897.5|3896.5|500000
1617790200000|2021-04-07 10:10:00|3901.5|3900.5|3903.5|3903|3903.5|3903|3899|3898|0
1617790500000|2021-04-07 10:15:00|3904|3902.5|3909|3908.5|3909|3908.5|3903.5|3902.5|0
1617790800000|2021-04-07 10:20:00|3908.5|3908|3908|3907.5|3909.5|3909|3907|3906|0
1617791100000|2021-04-07 10:25:00|3907.5|3907|3909.5|3909|3910|3909.5|3907|3906.5|0
1617791400000|2021-04-07 10:30:00|3909|3908.5|3906|3905|3910|3909|3905.5|3905|0
1617791700000|2021-04-07 10:35:00|3905.5|3905.5|3906|3905.5|3908|3907.5|3905.5|3904.5|0
1617792000000|2021-04-07 10:40:00|3905.5|3905|3904|3903.5|3909|3908.5|3904|3903.5|0
1617792300000|2021-04-07 10:45:00|3903.5|3903|3901|3900.5|3904|3903.5|3898.5|3898|0
1617792600000|2021-04-07 10:50:00|3901.5|3901|3903.5|3902.5|3904|3903.5|3900|3899|0
1617792900000|2021-04-07 10:55:00|3904|3903|3901.5|3901|3904.5|3903.5|3899.5|3899|0
1617793200000|2021-04-07 11:00:00|3901|3900.5|3899|3898.5|3904.5|3904|3899|3898.5|0
1617793500000|2021-04-07 11:05:00|3898.5|3898|3902|3901|3902.5|3901.5|3898|3897|0
1617793800000|2021-04-07 11:10:00|3901.5|3901.5|3902.5|3902|3903.5|3903|3900|3899.5|520
1617794100000|2021-04-07 11:15:00|3902|3901.5|3900.5|3900|3903.5|3903|3894.5|3894|625000
1617794400000|2021-04-07 11:20:00|3900|3899.5|3903.5|3903|3903.5|3903|3898.5|3897.5|0
1617794700000|2021-04-07 11:25:00|3903|3902.5|3903|3902|3904|3903.5|3901.5|3901|0
1617795000000|2021-04-07 11:30:00|3903.5|3901.5|3903.5|3902.5|3905.5|3905|3902|3901|0
1617795300000|2021-04-07 11:35:00|3903|3902|3900|3899.5|3903.5|3903|3900|3899.5|0
1617795600000|2021-04-07 11:40:00|3900.5|3900|3897.5|3897|3902|3901.5|3897|3896.5|0
1617795900000|2021-04-07 11:45:00|3897|3896.5|3895|3894.5|3898.5|3898|3894.5|3894|524
1617796200000|2021-04-07 11:50:00|3895.5|3895|3897|3896.5|3897|3896.5|3894|3893|141
1617796500000|2021-04-07 11:55:00|3896.5|3896|3893.5|3893|3898.5|3897.5|3893.5|3893|0
1617796800000|2021-04-07 12:00:00|3894|3893.5|3894.5|3894|3896|3895.5|3894|3893.5|0
1617797100000|2021-04-07 12:05:00|3895|3894.5|3900.5|3900|3901|3900.5|3894.5|3893.5|0
1617797400000|2021-04-07 12:10:00|3900|3899.5|3899.5|3899|3903|3902|3899.5|3898.5|423
1617797700000|2021-04-07 12:15:00|3900|3899.5|3897|3896.5|3900.5|3899.5|3894.5|3894|308
1617798000000|2021-04-07 12:20:00|3896.5|3896|3893|3892.5|3897|3896.5|3890.5|3890|356
1617798300000|2021-04-07 12:25:00|3892.5|3892|3892.5|3891.5|3893|3892|3888|3887.5|969
1617798600000|2021-04-07 12:30:00|3893|3892|3890|3889.5|3895|3894|3889.5|3888.5|273
1617798900000|2021-04-07 12:35:00|3890.5|3890|3889|3888.5|3892|3891|3888.5|3888|0
1617799200000|2021-04-07 12:40:00|3889.5|3889|3894|3893.5|3894|3893.5|3888.5|3887.5|260
1617799500000|2021-04-07 12:45:00|3893.5|3893|3891|3890.5|3893.5|3893|3889.5|3889|0
1617799800000|2021-04-07 12:50:00|3891.5|3890|3889.5|3888.5|3893.5|3892.5|3888|3887.5|533
1617800100000|2021-04-07 12:55:00|3889|3888|3888.5|3888|3889.5|3888.5|3887|3886.5|0
1617800400000|2021-04-07 13:00:00|3888|3887.5|3888.5|3888|3890|3889.5|3887|3886.5|505
1617800700000|2021-04-07 13:05:00|3889|3888.5|3891.5|3891|3892|3891|3887|3886.5|0
1617801000000|2021-04-07 13:10:00|3892|3891.5|3887.5|3887|3892.5|3892|3887.5|3887|0
1617801300000|2021-04-07 13:15:00|3887|3886.5|3892|3891.5|3895.5|3895|3887|3886.5|0
1617801600000|2021-04-07 13:20:00|3891.5|3891|3891|3890|3892.5|3891.5|3886|3885.5|0
1617801900000|2021-04-07 13:25:00|3890.5|3889.5|3891|3890.5|3892.5|3891.5|3888.5|3887.5|0
1617802200000|2021-04-07 13:30:00|3890.5|3890|3906|3905.5|3907.5|3906.5|3888.5|3888|0
1617802500000|2021-04-07 13:35:00|3906.5|3906|3906|3905.5|3910.5|3910|3904.5|3903|0
1617802800000|2021-04-07 13:40:00|3906.5|3906|3908|3907|3908|3907|3901|3900.5|0
1617803100000|2021-04-07 13:45:00|3907.5|3907.5|3906|3905|3910.5|3909.5|3904|3903.5|0
1617803400000|2021-04-07 13:50:00|3905.5|3904.5|3904.5|3904|3907|3906.5|3902.5|3901.5|0
1617803700000|2021-04-07 13:55:00|3905|3904.5|3905.5|3905|3909|3908|3904|3903.5|0
1617804000000|2021-04-07 14:00:00|3905|3904.5|3898|3897|3905|3904.5|3896|3895.5|109067
1617804300000|2021-04-07 14:05:00|3897.5|3897.5|3907|3906.5|3908|3907.5|3896|3895|0
1617804600000|2021-04-07 14:10:00|3907.5|3907|3908|3907.5|3909.5|3909|3905.5|3905|0
1617804900000|2021-04-07 14:15:00|3907.5|3907|3907|3906.5|3908|3907.5|3904|3903.5|453
1617805200000|2021-04-07 14:20:00|3906.5|3906|3910.5|3910|3911.5|3910.5|3906.5|3906|0
1617805500000|2021-04-07 14:25:00|3910|3909.5|3910.5|3910|3912.5|3912|3908.5|3908|1085
1617805800000|2021-04-07 14:30:00|3911|3910.5|3909.5|3909|3911.5|3911|3909|3908.5|639
1617806100000|2021-04-07 14:35:00|3910|3909.5|3907.5|3907|3911|3910.5|3904.5|3904|798
1617806400000|2021-04-07 14:40:00|3907|3906.5|3911|3910.5|3914|3913.5|3907|3906.5|1202
1617806700000|2021-04-07 14:45:00|3910.5|3910|3916|3915.5|3916.5|3916|3910.5|3910|717
1617807000000|2021-04-07 14:50:00|3916.5|3916|3916|3915.5|3918|3917.5|3913.5|3913|934
1617807300000|2021-04-07 14:55:00|3915.5|3915|3911|3910.5|3916.5|3916|3910|3909.5|3248
1617807600000|2021-04-07 15:00:00|3910.5|3910|3906.5|3906|3911|3910|3903|3902.5|99
1617807900000|2021-04-07 15:05:00|3906|3905.5|3912.5|3912|3912.5|3912|3904.5|3904|0
1617808200000|2021-04-07 15:10:00|3912|3911.5|3909.5|3909|3915|3914.5|3909|3908.5|0
1617808500000|2021-04-07 15:15:00|3910|3909.5|3906.5|3906|3910|3909.5|3906|3905|0
1617808800000|2021-04-07 15:20:00|3907|3906.5|3904.5|3904|3908|3907|3904.5|3904|0
1617809100000|2021-04-07 15:25:00|3905|3904.5|3901.5|3900|3906|3905|3901|3900|0
1617865200000|2021-04-08 07:00:00|3898.5|3898|3899|3898.5|3902|3900.5|3893|3891.5|138632
1617865500000|2021-04-08 07:05:00|3899.5|3899|3904.5|3903|3908|3906|3896.5|3895.5|42118
1617865800000|2021-04-08 07:10:00|3904|3903.5|3897|3896|3910|3909|3897|3896|35538
1617866100000|2021-04-08 07:15:00|3897.5|3896.5|3906|3905.5|3906|3905.5|3897|3896|46069
1617866400000|2021-04-08 07:20:00|3906.5|3906|3906.5|3905.5|3908.5|3908|3904|3903|40686
1617866700000|2021-04-08 07:25:00|3907|3906|3901|3900.5|3911|3910.5|3900.5|3900|25666
1617867000000|2021-04-08 07:30:00|3901.5|3900|3904.5|3903.5|3904.5|3904|3894|3893.5|44087
1617867300000|2021-04-08 07:35:00|3904|3904|3898|3897|3905.5|3905|3898|3897|20843
1617867600000|2021-04-08 07:40:00|3897.5|3897.5|3893|3892.5|3897.5|3897.5|3892|3891.5|28807
1617867900000|2021-04-08 07:45:00|3893.5|3893|3892|3891.5|3896|3895.5|3892|3891.5|15581
1617868200000|2021-04-08 07:50:00|3891.5|3891|3885|3884.5|3894|3893.5|3879.5|3879|82282
1617868500000|2021-04-08 07:55:00|3885.5|3884|3878|3877.5|3886|3884.5|3878|3877.5|70186
1617868800000|2021-04-08 08:00:00|3877.5|3877|3876|3875|3881|3880|3875.5|3875|34583
1617869100000|2021-04-08 08:05:00|3875.5|3875.5|3875.5|3874.5|3877.5|3876.5|3874|3873|25854
1617869400000|2021-04-08 08:10:00|3875|3874|3874|3873.5|3877.5|3877|3874|3873|24115
1617869700000|2021-04-08 08:15:00|3873.5|3873|3880.5|3880|3881|3880.5|3873.5|3873|16283
1617870000000|2021-04-08 08:20:00|3881|3880.5|3885|3884|3885|3884.5|3880|3879.5|18618
1617870300000|2021-04-08 08:25:00|3884.5|3884.5|3878|3877|3887|3886.5|3878|3877|29070
1617870600000|2021-04-08 08:30:00|3877.5|3876.5|3880.5|3880|3882.5|3882|3877|3876.5|20984
1617870900000|2021-04-08 08:35:00|3881|3879.5|3882.5|3882|3883|3882.5|3879|3878.5|17543
1617871200000|2021-04-08 08:40:00|3883|3882.5|3882.5|3882|3884.5|3884|3882|3881.5|9942
1617871500000|2021-04-08 08:45:00|3883|3881.5|3880|3879.5|3883|3882|3879|3878|26095
1617871800000|2021-04-08 08:50:00|3879.5|3879|3877.5|3876.5|3880.5|3880|3877|3876|23702
1617872100000|2021-04-08 08:55:00|3877|3876|3876.5|3876|3880|3879.5|3876|3875.5|20196
1617872400000|2021-04-08 09:00:00|3877|3876.5|3888|3887|3888|3887.5|3877|3876|24464
1617872700000|2021-04-08 09:05:00|3887.5|3886.5|3882.5|3882|3887.5|3887|3881|3880.5|25139
1617873000000|2021-04-08 09:10:00|3882|3881.5|3875|3874.5|3882.5|3882|3875|3874.5|30462
1617873300000|2021-04-08 09:15:00|3875.5|3875|3874|3873.5|3876.5|3876|3873|3872.5|56992
1617873600000|2021-04-08 09:20:00|3873.5|3873|3868|3867.5|3874.5|3874|3868|3867|80111
1617873900000|2021-04-08 09:25:00|3868.5|3868|3864|3863.5|3871.5|3871|3863|3862.5|48347
1617874200000|2021-04-08 09:30:00|3864.5|3864|3864|3863.5|3866|3865.5|3862|3861.5|20100
1617874500000|2021-04-08 09:35:00|3863.5|3863|3864.5|3864|3870|3869|3860.5|3860|48416
1617874800000|2021-04-08 09:40:00|3864|3863.5|3856.5|3855.5|3867|3866.5|3856|3855.5|39248
1617875100000|2021-04-08 09:45:00|3856|3855|3862.5|3862|3863|3862|3855|3854.5|21041
1617875400000|2021-04-08 09:50:00|3862|3861.5|3856.5|3856|3863.5|3862.5|3855|3854.5|30453
1617875700000|2021-04-08 09:55:00|3856|3855.5|3852|3851|3856.5|3855.5|3851.5|3851|24374
1617876000000|2021-04-08 10:00:00|3852.5|3851.5|3856|3855.5|3859.5|3858.5|3852.5|3851|13202
1617876300000|2021-04-08 10:05:00|3856.5|3856|3856|3855.5|3858.5|3857.5|3853.5|3853|17805
1617876600000|2021-04-08 10:10:00|3855.5|3855|3853.5|3853|3857.5|3857|3852|3851.5|17767
1617876900000|2021-04-08 10:15:00|3853|3852.5|3844.5|3844|3853|3852.5|3843.5|3843|103232
1617877200000|2021-04-08 10:20:00|3844|3843.5|3846|3845.5|3848.5|3848|3844|3843.5|12974
1617877500000|2021-04-08 10:25:00|3845.5|3845|3848|3847|3849.5|3848.5|3845.5|3844.5|11975
1617877800000|2021-04-08 10:30:00|3847.5|3847.5|3852|3851.5|3852.5|3852|3847.5|3847|14656
1617878100000|2021-04-08 10:35:00|3851.5|3851|3848|3847.5|3852.5|3852|3846|3845.5|14360
1617878400000|2021-04-08 10:40:00|3848.5|3848|3848.5|3848|3850.5|3850|3848|3847.5|11003
1617878700000|2021-04-08 10:45:00|3848|3847.5|3846|3845.5|3849|3848.5|3845.5|3845|11144
1617879000000|2021-04-08 10:50:00|3846.5|3846|3848|3847|3849|3848.5|3846.5|3846|11958
1617879300000|2021-04-08 10:55:00|3847.5|3847.5|3848|3847|3850.5|3850|3847.5|3847|12406
1617879600000|2021-04-08 11:00:00|3848.5|3847.5|3854|3853|3854.5|3854|3848.5|3847.5|9817
1617879900000|2021-04-08 11:05:00|3853.5|3853.5|3855|3854.5|3856.5|3856|3853.5|3853|9783
1617880200000|2021-04-08 11:10:00|3855.5|3855|3854.5|3853.5|3855.5|3855|3850.5|3850|21409
1617880500000|2021-04-08 11:15:00|3854|3853|3858|3857|3858.5|3858|3853.5|3853|12124
1617880800000|2021-04-08 11:20:00|3857.5|3857.5|3856|3855.5|3858|3857.5|3855.5|3855|14325
1617881100000|2021-04-08 11:25:00|3855.5|3855|3854.5|3854|3856|3855.5|3853.5|3853|21643
1617881400000|2021-04-08 11:30:00|3855|3854.5|3855|3854|3857.5|3856.5|3852.5|3852|17941
1617881700000|2021-04-08 11:35:00|3854.5|3854.5|3854.5|3854|3855.5|3855|3853|3852.5|11955
1617882000000|2021-04-08 11:40:00|3854|3853.5|3852.5|3852|3854.5|3854|3852|3851.5|14442
1617882300000|2021-04-08 11:45:00|3852|3851.5|3846.5|3846|3853|3852.5|3845|3844.5|94995
1617882600000|2021-04-08 11:50:00|3847|3846.5|3850.5|3850|3851|3850.5|3846|3845.5|18840
1617882900000|2021-04-08 11:55:00|3851|3850.5|3849|3848.5|3853.5|3853|3849|3848.5|16011
1617883200000|2021-04-08 12:00:00|3848.5|3848|3851.5|3851|3853|3852.5|3848|3847.5|19347
1617883500000|2021-04-08 12:05:00|3851|3850.5|3846.5|3846|3852|3851.5|3846.5|3846|14634
1617883800000|2021-04-08 12:10:00|3846|3845.5|3846.5|3846|3847.5|3847|3845.5|3845|15706
1617884100000|2021-04-08 12:15:00|3846|3845.5|3847.5|3847|3848|3847.5|3846|3845.5|6753
1617884400000|2021-04-08 12:20:00|3848|3847.5|3843|3842.5|3848|3847.5|3842.5|3842|25280
1617884700000|2021-04-08 12:25:00|3843.5|3842|3839.5|3839|3843.5|3843|3838|3837.5|55891
1617885000000|2021-04-08 12:30:00|3840|3839.5|3837.5|3837|3841|3840|3837.5|3837|14302
1617885300000|2021-04-08 12:35:00|3838|3837.5|3840.5|3840|3844.5|3843.5|3837.5|3837|20197
1617885600000|2021-04-08 12:40:00|3840|3839.5|3835.5|3835|3840.5|3839.5|3835.5|3835|26246
1617885900000|2021-04-08 12:45:00|3836|3835.5|3835|3834.5|3838.5|3838|3834.5|3834|23834
1617886200000|2021-04-08 12:50:00|3835.5|3835|3833.5|3833|3836.5|3836|3832.5|3832|24166
1617886500000|2021-04-08 12:55:00|3834|3833.5|3834.5|3833.5|3835|3834.5|3833|3832.5|19725
1617886800000|2021-04-08 13:00:00|3834|3834|3832.5|3832|3835|3834.5|3829|3828.5|55126
1617887100000|2021-04-08 13:05:00|3832|3831.5|3832|3831.5|3835|3834.5|3832|3831.5|12262
1617887400000|2021-04-08 13:10:00|3831.5|3831|3831|3830|3832|3831.5|3829.5|3829|24578
1617887700000|2021-04-08 13:15:00|3831.5|3830.5|3827|3826.5|3832.5|3832|3826.5|3826|65092
1617888000000|2021-04-08 13:20:00|3827.5|3827|3828|3827.5|3830.5|3830|3826.5|3826|21255
1617888300000|2021-04-08 13:25:00|3828.5|3828|3829.5|3828.5|3830|3829.5|3826.5|3826|26262
1617888600000|2021-04-08 13:30:00|3829|3829|3815|3814|3829.5|3829|3813|3812.5|432324
1617888900000|2021-04-08 13:35:00|3814.5|3813.5|3808|3807.5|3815|3814.5|3806.5|3806|101122
1617889200000|2021-04-08 13:40:00|3807.5|3807|3801.5|3800.5|3810|3809|3792.5|3792|220190
1617889500000|2021-04-08 13:45:00|3801|3800|3802.5|3802|3804|3803.5|3794.5|3794|55554
1617889800000|2021-04-08 13:50:00|3802|3801.5|3812.5|3812|3816|3815.5|3800|3799.5|73678
1617890100000|2021-04-08 13:55:00|3813|3812.5|3808.5|3808|3817.5|3817|3806|3805.5|63219
1617890400000|2021-04-08 14:00:00|3809|3808.5|3813|3812.5|3814.5|3813.5|3808|3807|71166
1617890700000|2021-04-08 14:05:00|3812.5|3812|3816.5|3815.5|3816.5|3816|3808.5|3808|95823
1617891000000|2021-04-08 14:10:00|3816|3815|3811.5|3811|3819.5|3819|3810.5|3810|35214
1617891300000|2021-04-08 14:15:00|3811|3810.5|3813.5|3813|3819.5|3819|3811|3810.5|38730
1617891600000|2021-04-08 14:20:00|3814|3813.5|3815|3814|3818.5|3818|3812|3811|95407
1617891900000|2021-04-08 14:25:00|3814.5|3814.5|3810|3809|3820|3819.5|3809|3808.5|52571
1617892200000|2021-04-08 14:30:00|3810.5|3809.5|3815|3814.5|3816.5|3816|3808|3807.5|54998
1617892500000|2021-04-08 14:35:00|3815.5|3815|3821|3820.5|3821|3820.5|3813|3812.5|26004
1617892800000|2021-04-08 14:40:00|3820.5|3820|3826|3825|3826.5|3826|3820.5|3820|30268
1617893100000|2021-04-08 14:45:00|3826.5|3825.5|3822|3821|3828|3827.5|3821.5|3821|39835
1617893400000|2021-04-08 14:50:00|3821.5|3821.5|3821|3820.5|3822.5|3822|3818|3817.5|41767
1617893700000|2021-04-08 14:55:00|3820.5|3820|3821|3820.5|3825.5|3825|3820|3819|50176
1617894000000|2021-04-08 15:00:00|3821.5|3821|3827|3826.5|3829|3828.5|3821.5|3820.5|43628
1617894300000|2021-04-08 15:05:00|3826.5|3826|3819.5|3819|3828|3827.5|3819|3818.5|101924
1617894600000|2021-04-08 15:10:00|3819|3818.5|3819.5|3819|3822.5|3822|3818.5|3818|98897
1617894900000|2021-04-08 15:15:00|3820|3819.5|3819|3818.5|3824|3823.5|3818.5|3817.5|68584
1617895200000|2021-04-08 15:20:00|3819.5|3819|3815.5|3815|3822.5|3822|3815.5|3815|58392
1617895500000|2021-04-08 15:25:00|3816|3815.5|3820|3819|3820.5|3820|3816|3815.5|56985
1617951600000|2021-04-09 07:00:00|3824|3823|3825|3823.5|3825|3823.5|3809|3808|196120
1617951900000|2021-04-09 07:05:00|3824.5|3823|3830.5|3829|3833|3832.5|3822|3820.5|53155
1617952200000|2021-04-09 07:10:00|3830|3828.5|3833|3831.5|3837|3835.5|3828.5|3827.5|27015
1617952500000|2021-04-09 07:15:00|3832.5|3832|3827.5|3826.5|3840|3839.5|3826|3825|42258
1617952800000|2021-04-09 07:20:00|3827|3826|3826|3825.5|3829.5|3828.5|3819.5|3819|52544
1617953100000|2021-04-09 07:25:00|3826.5|3826|3824.5|3824|3831|3830|3823|3822|37133
1617953400000|2021-04-09 07:30:00|3824|3823.5|3817|3816.5|3824.5|3823.5|3816|3815.5|71164
1617953700000|2021-04-09 07:35:00|3816.5|3816|3809.5|3808.5|3816.5|3816|3808|3807.5|113350
1617954000000|2021-04-09 07:40:00|3809|3809|3807|3806.5|3811|3810|3805.5|3805|68337
1617954300000|2021-04-09 07:45:00|3807.5|3807|3803.5|3803|3807.5|3807|3800.5|3800|96240
1617954600000|2021-04-09 07:50:00|3804|3803.5|3809.5|3809|3810|3809.5|3802.5|3802|36713
1617954900000|2021-04-09 07:55:00|3809|3808.5|3814|3813.5|3815|3814.5|3807.5|3807|40258
1617955200000|2021-04-09 08:00:00|3813.5|3813|3809|3808|3814|3813.5|3808.5|3808|23797
1617955500000|2021-04-09 08:05:00|3808.5|3807.5|3798|3797.5|3808.5|3807.5|3797|3796.5|126416
1617955800000|2021-04-09 08:10:00|3797.5|3797|3794.5|3794|3797.5|3797|3794.5|3794|35025
1617956100000|2021-04-09 08:15:00|3795|3794.5|3793|3792.5|3797|3796.5|3791.5|3791|47620
1617956400000|2021-04-09 08:20:00|3793.5|3793|3786|3785.5|3795|3794|3785.5|3785|100517
1617956700000|2021-04-09 08:25:00|3786.5|3786|3786.5|3786|3787.5|3787|3780|3779.5|81649
1617957000000|2021-04-09 08:30:00|3787|3786.5|3782|3781|3788|3787.5|3781.5|3781|47478
1617957300000|2021-04-09 08:35:00|3781.5|3781.5|3792.5|3792|3796.5|3796|3781.5|3781.5|57836
1617957600000|2021-04-09 08:40:00|3792|3791.5|3797.5|3797|3799.5|3799|3792|3791.5|52052
1617957900000|2021-04-09 08:45:00|3798|3796.5|3802.5|3802|3802.5|3802|3796.5|3796|29935
1617958200000|2021-04-09 08:50:00|3802|3801.5|3799.5|3799|3802.5|3802|3796|3795|36309
1617958500000|2021-04-09 08:55:00|3800|3799.5|3799|3798.5|3800.5|3800|3797|3796.5|32315
1617958800000|2021-04-09 09:00:00|3798.5|3798|3801|3800.5|3804.5|3804|3797|3796.5|23685
1617959100000|2021-04-09 09:05:00|3800.5|3800|3797.5|3797|3802|3801|3797.5|3797|23984
1617959400000|2021-04-09 09:10:00|3798|3797.5|3802|3801.5|3804|3803.5|3797.5|3797|28087
1617959700000|2021-04-09 09:15:00|3801.5|3801|3800|3799.5|3803.5|3803|3800|3799.5|45200
1617960000000|2021-04-09 09:20:00|3800.5|3800|3797|3796.5|3801.5|3800.5|3797|3796.5|39673
1617960300000|2021-04-09 09:25:00|3797.5|3797|3801.5|3801|3802|3801.5|3797|3796.5|25386
1617960600000|2021-04-09 09:30:00|3802|3801.5|3804.5|3804|3806|3805.5|3802|3801|39965
1617960900000|2021-04-09 09:35:00|3805|3804.5|3804.5|3804|3807|3806.5|3802.5|3802|20817
1617961200000|2021-04-09 09:40:00|3804|3803.5|3805.5|3805|3806.5|3806|3803|3802.5|19888
1617961500000|2021-04-09 09:45:00|3806.5|3805.5|3806.5|3806|3808.5|3808|3805.5|3805|25958
1617961800000|2021-04-09 09:50:00|3806|3805.5|3804|3803.5|3807.5|3807|3802.5|3802|125881
1617962100000|2021-04-09 09:55:00|3804.5|3804|3803.5|3803|3807|3806.5|3802.5|3802|47114
1617962400000|2021-04-09 10:00:00|3804|3803.5|3809.5|3808.5|3809.5|3809|3802.5|3802|14518
1617962700000|2021-04-09 10:05:00|3809|3808|3807.5|3806.5|3811|3810|3805|3804.5|25916
1617963000000|2021-04-09 10:10:00|3808|3807|3806.5|3806|3808.5|3808|3806|3805|10340
1617963300000|2021-04-09 10:15:00|3807|3806.5|3808.5|3808|3809|3808.5|3804.5|3804|10611
1617963600000|2021-04-09 10:20:00|3809|3808.5|3810.5|3809.5|3811|3810.5|3807.5|3807|11821
1617963900000|2021-04-09 10:25:00|3811|3810|3807|3806.5|3811|3810.5|3807|3806.5|12652
1617964200000|2021-04-09 10:30:00|3807.5|3807|3808|3807.5|3808.5|3808|3807|3806.5|6815
1617964500000|2021-04-09 10:35:00|3807.5|3807|3815|3814|3815|3814|3807|3806.5|19020
1617964800000|2021-04-09 10:40:00|3814.5|3814.5|3811.5|3810.5|3814.5|3814.5|3810.5|3810|10899
1617965100000|2021-04-09 10:45:00|3811|3811|3810.5|3810|3813|3812.5|3810|3809|24376
1617965400000|2021-04-09 10:50:00|3811|3810.5|3813|3812.5|3814|3813.5|3810.5|3810|10472
1617965700000|2021-04-09 10:55:00|3813.5|3813|3811.5|3811|3814.5|3814|3811.5|3811|12736
1617966000000|2021-04-09 11:00:00|3811|3810.5|3813.5|3813|3814.5|3813.5|3810|3809.5|26494
1617966300000|2021-04-09 11:05:00|3813|3812.5|3810.5|3810|3813|3812.5|3810|3809.5|12559
1617966600000|2021-04-09 11:10:00|3811|3810.5|3809|3808.5|3811|3810.5|3806.5|3806|17100
1617966900000|2021-04-09 11:15:00|3809.5|3809|3811.5|3810.5|3813|3812.5|3809.5|3808.5|15003
1617967200000|2021-04-09 11:20:00|3811|3811|3814|3813.5|3814.5|3814|3811|3810.5|22574
1617967500000|2021-04-09 11:25:00|3813.5|3813|3814.5|3813.5|3816.5|3816|3813.5|3813|48282
1617967800000|2021-04-09 11:30:00|3814|3814|3810.5|3810|3815|3814.5|3810.5|3810|17204
1617968100000|2021-04-09 11:35:00|3810|3809.5|3806.5|3806|3810|3809.5|3806|3805.5|25401
1617968400000|2021-04-09 11:40:00|3807|3806.5|3803|3802.5|3807|3806.5|3802|3801.5|16225
1617968700000|2021-04-09 11:45:00|3802.5|3802|3803|3802.5|3804|3803.5|3802|3801.5|17525
1617969000000|2021-04-09 11:50:00|3802.5|3802|3805.5|3805|3806.5|3806|3802.5|3802|11418
1617969300000|2021-04-09 11:55:00|3805|3804.5|3801.5|3801|3807.5|3807|3801.5|3801|16540
1617969600000|2021-04-09 12:00:00|3802|3801.5|3802.5|3802|3803.5|3803|3801.5|3801|14061
1617969900000|2021-04-09 12:05:00|3803|3802.5|3801|3800.5|3804.5|3804|3801|3800.5|19588
1617970200000|2021-04-09 12:10:00|3801.5|3801|3795|3794.5|3801.5|3801|3795|3794|43964
1617970500000|2021-04-09 12:15:00|3795.5|3795|3799.5|3798.5|3799.5|3799|3795|3794.5|11198
1617970800000|2021-04-09 12:20:00|3800|3799|3802.5|3802|3805|3804|3798|3797.5|22170
1617971100000|2021-04-09 12:25:00|3802|3801.5|3802.5|3802|3803.5|3803|3801.5|3801|8850
1617971400000|2021-04-09 12:30:00|3802|3801.5|3804.5|3804|3805|3804.5|3801.5|3801|15749
1617971700000|2021-04-09 12:35:00|3805|3804.5|3807.5|3807|3808|3807.5|3804|3803.5|26833
1617972000000|2021-04-09 12:40:00|3807|3806.5|3806|3805.5|3807.5|3807|3805|3804.5|21069
1617972300000|2021-04-09 12:45:00|3806.5|3806|3802|3801.5|3806.5|3806|3802|3801.5|24668
1617972600000|2021-04-09 12:50:00|3802.5|3802|3805|3804.5|3808|3807.5|3802.5|3802|20150
1617972900000|2021-04-09 12:55:00|3805.5|3805|3803|3802.5|3806|3805.5|3803|3802.5|14523
1617973200000|2021-04-09 13:00:00|3803.5|3803|3796.5|3796|3803.5|3803|3796.5|3795.5|24357
1617973500000|2021-04-09 13:05:00|3796|3795.5|3798|3797.5|3799|3798.5|3794|3793.5|43378
1617973800000|2021-04-09 13:10:00|3798.5|3798|3800|3799.5|3801|3800.5|3797|3796.5|23558
1617974100000|2021-04-09 13:15:00|3799.5|3799|3797.5|3797|3799.5|3799|3796.5|3796|17978
1617974400000|2021-04-09 13:20:00|3798|3797.5|3797|3796.5|3799|3798.5|3797|3796.5|17652
1617974700000|2021-04-09 13:25:00|3796.5|3796|3796|3795.5|3798|3797.5|3795|3794.5|39853
1617975000000|2021-04-09 13:30:00|3796.5|3796|3796|3795|3798.5|3798|3792.5|3792|60481
1617975300000|2021-04-09 13:35:00|3795.5|3795.5|3798|3797|3802.5|3801.5|3795.5|3795|47542
1617975600000|2021-04-09 13:40:00|3797.5|3797.5|3792|3791.5|3803|3802.5|3791.5|3791|43526
1617975900000|2021-04-09 13:45:00|3792.5|3792|3795|3794.5|3795|3794.5|3790|3789|55822
1617976200000|2021-04-09 13:50:00|3794.5|3794|3795|3794.5|3798.5|3798|3793.5|3793|36410
1617976500000|2021-04-09 13:55:00|3795.5|3794|3793.5|3793|3796|3795.5|3791|3790.5|32059
1617976800000|2021-04-09 14:00:00|3794|3793.5|3788|3787.5|3796|3795.5|3786|3785.5|49206
1617977100000|2021-04-09 14:05:00|3787.5|3787|3779.5|3779|3787.5|3787|3779.5|3778.5|65788
1617977400000|2021-04-09 14:10:00|3780|3779.5|3778.5|3777.5|3784.5|3783.5|3777.5|3777|76316
1617977700000|2021-04-09 14:15:00|3778|3778|3778|3777|3781.5|3781|3777|3776.5|31502
1617978000000|2021-04-09 14:20:00|3778.5|3777.5|3778.5|3777.5|3781.5|3780.5|3774.5|3774|103606
1617978300000|2021-04-09 14:25:00|3778|3777|3770.5|3770|3778.5|3777.5|3767.5|3767|109202
1617978600000|2021-04-09 14:30:00|3770|3769.5|3780|3779|3780.5|3779.5|3768|3767|83125
1617978900000|2021-04-09 14:35:00|3780.5|3779.5|3778|3777.5|3782|3781.5|3776.5|3776|35797
1617979200000|2021-04-09 14:40:00|3777.5|3777|3776.5|3776|3778.5|3777.5|3773|3772.5|50320
1617979500000|2021-04-09 14:45:00|3777|3776.5|3775.5|3775|3778|3777.5|3773.5|3773|23439
1617979800000|2021-04-09 14:50:00|3776|3775.5|3780|3779.5|3782|3781.5|3776|3775.5|38033
1617980100000|2021-04-09 14:55:00|3780.5|3780|3781.5|3781|3782.5|3782|3779.5|3779|28973
1617980400000|2021-04-09 15:00:00|3782|3781.5|3786.5|3786|3788.5|3787.5|3781.5|3781|83856
1617980700000|2021-04-09 15:05:00|3787|3786.5|3783.5|3783|3788|3787.5|3783|3782.5|68277
1617981000000|2021-04-09 15:10:00|3784|3783.5|3788.5|3788|3791|3790.5|3784|3783.5|37222
1617981300000|2021-04-09 15:15:00|3789|3788.5|3790|3789.5|3791|3790.5|3788|3787.5|40744
1617981600000|2021-04-09 15:20:00|3789.5|3789|3786|3785.5|3791|3790.5|3784|3783.5|93314
1617981900000|2021-04-09 15:25:00|3785.5|3785|3786|3785.5|3787.5|3786.5|3783.5|3783|44475
1618210800000|2021-04-12 07:00:00|3780.5|3780|3776|3775|3785|3783.5|3768|3767|241283
1618211100000|2021-04-12 07:05:00|3775.5|3774.5|3787|3786|3789.5|3788|3766|3765|49898
1618211400000|2021-04-12 07:10:00|3787.5|3785.5|3787.5|3787|3796|3795|3786.5|3785.5|37468
1618211700000|2021-04-12 07:15:00|3787|3786.5|3772|3771|3789.5|3788.5|3772|3771|50970
1618212000000|2021-04-12 07:20:00|3771.5|3770.5|3778|3777|3780|3779|3770|3769|56046
1618212300000|2021-04-12 07:25:00|3778.5|3777.5|3780|3779.5|3783|3782|3777|3776|33737
1618212600000|2021-04-12 07:30:00|3779.5|3779|3779.5|3778.5|3784.5|3783.5|3777|3776.5|25494
1618212900000|2021-04-12 07:35:00|3780|3779|3777.5|3776.5|3781.5|3780.5|3775|3774.5|31451
1618213200000|2021-04-12 07:40:00|3777|3776|3776.5|3776|3780.5|3779.5|3775.5|3775|28550
1618213500000|2021-04-12 07:45:00|3776|3775.5|3769.5|3769|3777.5|3777|3767|3766|65974
1618213800000|2021-04-12 07:50:00|3769|3768.5|3764.5|3764|3769.5|3769|3760.5|3760|58253
1618214100000|2021-04-12 07:55:00|3764|3763.5|3761|3760.5|3764.5|3764|3759|3758|72643
1618214400000|2021-04-12 08:00:00|3761.5|3761|3757|3756|3764.5|3764|3755.5|3755|29597
1618214700000|2021-04-12 08:05:00|3757.5|3756.5|3759.5|3759|3760|3759.5|3754.5|3754|40616
1618215000000|2021-04-12 08:10:00|3759|3758.5|3757.5|3757|3764.5|3763.5|3756.5|3756|37608
1618215300000|2021-04-12 08:15:00|3758|3757.5|3757|3756.5|3761|3760.5|3755.5|3755|35378
1618215600000|2021-04-12 08:20:00|3757.5|3757|3754|3753|3759.5|3758.5|3751|3750.5|42860
1618215900000|2021-04-12 08:25:00|3753.5|3753.5|3753.5|3753|3756|3755|3750.5|3750|69013
1618216200000|2021-04-12 08:30:00|3753|3752.5|3752|3751.5|3755.5|3755|3749.5|3749|75503
1618216500000|2021-04-12 08:35:00|3751.5|3751|3767|3766.5|3768|3767.5|3751|3750.5|38256
1618216800000|2021-04-12 08:40:00|3766.5|3766|3772|3771.5|3773|3772.5|3766.5|3766|28467
1618217100000|2021-04-12 08:45:00|3771.5|3771|3777|3776.5|3778|3777|3771.5|3771|43991
1618217400000|2021-04-12 08:50:00|3776.5|3776|3780|3779.5|3781.5|3781|3776.5|3776|77558
1618217700000|2021-04-12 08:55:00|3780.5|3780|3782.5|3782|3784.5|3783.5|3780|3779.5|32843
1618218000000|2021-04-12 09:00:00|3783|3782.5|3789|3788.5|3790.5|3789.5|3783|3782.5|36089
1618218300000|2021-04-12 09:05:00|3789.5|3789|3791.5|3791|3794|3793|3789.5|3789|26334
1618218600000|2021-04-12 09:10:00|3791|3790.5|3788.5|3788|3791.5|3791|3787|3786.5|36636
1618218900000|2021-04-12 09:15:00|3789|3788.5|3786|3785.5|3790|3789.5|3785|3784.5|18976
1618219200000|2021-04-12 09:20:00|3786.5|3786|3783.5|3783|3787|3786|3783|3782.5|14873
1618219500000|2021-04-12 09:25:00|3783|3782.5|3787|3786|3794.5|3794|3777|3776|82386
1618219800000|2021-04-12 09:30:00|3786.5|3786.5|3779|3778.5|3789|3788|3777.5|3777|11984
1618220100000|2021-04-12 09:35:00|3779.5|3779|3779.5|3779|3783.5|3783|3779|3778|5752
1618220400000|2021-04-12 09:40:00|3779|3778.5|3780.5|3780|3783.5|3783|3778.5|3778|16058
1618220700000|2021-04-12 09:45:00|3781|3780.5|3783|3782.5|3784|3783.5|3779.5|3779|14368
1618221000000|2021-04-12 09:50:00|3782.5|3782|3782|3781.5|3784|3783.5|3781.5|3781|9425
1618221300000|2021-04-12 09:55:00|3782.5|3782|3782.5|3782|3784|3783.5|3782|3781.5|6614
1618221600000|2021-04-12 10:00:00|3783|3782.5|3782.5|3782|3783.5|3783|3780.5|3780|8108
1618221900000|2021-04-12 10:05:00|3783|3782.5|3784.5|3784|3785.5|3784.5|3781.5|3781|16952
1618222200000|2021-04-12 10:10:00|3785|3784.5|3790|3789.5|3791|3790|3785|3784.5|14468
1618222500000|2021-04-12 10:15:00|3790.5|3790|3788|3787.5|3792|3791|3788|3787|12951
1618222800000|2021-04-12 10:20:00|3787.5|3787|3786|3785.5|3789.5|3788.5|3784.5|3784|17175
1618223100000|2021-04-12 10:25:00|3785.5|3785|3787|3786|3787.5|3787|3784.5|3784|17856
1618223400000|2021-04-12 10:30:00|3786.5|3785.5|3786|3785.5|3788|3787|3785.5|3785|10144
1618223700000|2021-04-12 10:35:00|3786.5|3786|3787.5|3786.5|3792|3791|3786.5|3786|18820
1618224000000|2021-04-12 10:40:00|3787|3787|3789.5|3789|3792|3791.5|3786.5|3785.5|9516
1618224300000|2021-04-12 10:45:00|3790|3789.5|3789.5|3788.5|3792|3791|3788.5|3788|13967
1618224600000|2021-04-12 10:50:00|3789|3789|3792|3791.5|3795.5|3794.5|3789|3789|15035
1618224900000|2021-04-12 10:55:00|3791.5|3791|3790|3789.5|3794|3793.5|3790|3789|18529
1618225200000|2021-04-12 11:00:00|3790.5|3790|3791.5|3791|3792|3791.5|3787|3786.5|18316
1618225500000|2021-04-12 11:05:00|3792|3791.5|3794.5|3793.5|3794.5|3794|3791|3790.5|9143
1618225800000|2021-04-12 11:10:00|3794|3794|3792.5|3792|3796|3795.5|3791.5|3791|9340
1618226100000|2021-04-12 11:15:00|3793|3792.5|3797.5|3797|3798|3797.5|3792.5|3792|9949
1618226400000|2021-04-12 11:20:00|3798|3797.5|3797|3796.5|3798|3797.5|3795.5|3795|14885
1618226700000|2021-04-12 11:25:00|3797.5|3797|3795.5|3795|3797.5|3797|3794.5|3794|8663
1618227000000|2021-04-12 11:30:00|3796|3795.5|3793|3792.5|3796.5|3796|3792.5|3792|37966
1618227300000|2021-04-12 11:35:00|3792.5|3792|3793|3792.5|3793.5|3793|3791.5|3790.5|21922
1618227600000|2021-04-12 11:40:00|3793.5|3793|3791.5|3791|3794.5|3794|3791.5|3791|9426
1618227900000|2021-04-12 11:45:00|3792|3791.5|3788.5|3788|3792.5|3792|3788|3787|19262
1618228200000|2021-04-12 11:50:00|3789|3788.5|3788|3787.5|3790|3789.5|3787.5|3786.5|15316
1618228500000|2021-04-12 11:55:00|3788.5|3788|3787|3786.5|3789.5|3789|3786|3785|21634
1618228800000|2021-04-12 12:00:00|3787.5|3787|3790|3789|3790|3789.5|3787|3786.5|15181
1618229100000|2021-04-12 12:05:00|3790.5|3789.5|3788|3787.5|3794.5|3793.5|3788|3787.5|34184
1618229400000|2021-04-12 12:10:00|3788.5|3787|3787|3786.5|3788.5|3788|3784|3783.5|18464
1618229700000|2021-04-12 12:15:00|3787.5|3787|3788|3787.5|3788.5|3788|3786.5|3786|14565
1618230000000|2021-04-12 12:20:00|3788.5|3788|3789|3788.5|3791|3790.5|3788|3787.5|13161
1618230300000|2021-04-12 12:25:00|3789.5|3789|3787.5|3787|3790|3789.5|3785|3784|20129
1618230600000|2021-04-12 12:30:00|3787|3786.5|3782.5|3782|3787.5|3787|3782|3781.5|23645
1618230900000|2021-04-12 12:35:00|3783|3782.5|3782|3781|3784|3783.5|3780.5|3780|19502
1618231200000|2021-04-12 12:40:00|3782.5|3781.5|3777|3776.5|3784.5|3784|3776.5|3776|27792
1618231500000|2021-04-12 12:45:00|3776.5|3776|3780.5|3780|3781|3780.5|3776.5|3776|12028
1618231800000|2021-04-12 12:50:00|3780|3779.5|3778.5|3777.5|3780.5|3780|3776.5|3775.5|21220
1618232100000|2021-04-12 12:55:00|3778|3778|3784|3783.5|3784|3783.5|3777.5|3777|26915
1618232400000|2021-04-12 13:00:00|3783.5|3783|3789|3788|3789.5|3788.5|3783.5|3783|80444
1618232700000|2021-04-12 13:05:00|3788.5|3787.5|3789.5|3789|3792|3791.5|3787|3786.5|33342
1618233000000|2021-04-12 13:10:00|3790|3789.5|3787|3786.5|3791|3790|3787|3786.5|18065
1618233300000|2021-04-12 13:15:00|3787.5|3787|3786.5|3786|3790|3789|3785.5|3785|8809
1618233600000|2021-04-12 13:20:00|3786|3785.5|3788.5|3788|3790|3789.5|3785|3784.5|15069
1618233900000|2021-04-12 13:25:00|3788|3787.5|3784.5|3784|3789|3788.5|3783|3782.5|13995
1618234200000|2021-04-12 13:30:00|3785|3784.5|3795|3794|3796|3795|3783|3782.5|63951
1618234500000|2021-04-12 13:35:00|3794.5|3794.5|3793.5|3792.5|3799.5|3799|3792.5|3791.5|62340
1618234800000|2021-04-12 13:40:00|3793|3792|3793.5|3793|3793.5|3793|3788.5|3787.5|26813
1618235100000|2021-04-12 13:45:00|3794|3793.5|3789|3788|3796.5|3796|3788|3787.5|42609
1618235400000|2021-04-12 13:50:00|3788.5|3788.5|3787|3786.5|3794|3793.5|3786.5|3786|54011
1618235700000|2021-04-12 13:55:00|3786.5|3786|3786|3785.5|3788|3787.5|3784|3783.5|39238
1618236000000|2021-04-12 14:00:00|3785.5|3785|3786|3785.5|3787.5|3787|3782|3781.5|37609
1618236300000|2021-04-12 14:05:00|3785.5|3785|3782.5|3782|3786.5|3786|3782|3781.5|21757
1618236600000|2021-04-12 14:10:00|3783|3782.5|3780.5|3780|3783|3782.5|3775.5|3775|26378
1618236900000|2021-04-12 14:15:00|3781|3780.5|3784|3783|3784|3783.5|3780.5|3780|22034
1618237200000|2021-04-12 14:20:00|3783.5|3783.5|3785.5|3785|3788|3787|3782.5|3782|46697
1618237500000|2021-04-12 14:25:00|3786|3785.5|3787|3786.5|3788.5|3788|3782.5|3782|37563
1618237800000|2021-04-12 14:30:00|3787.5|3787|3788|3787|3791|3790|3786|3785.5|34469
1618238100000|2021-04-12 14:35:00|3788.5|3787.5|3787|3786.5|3789|3788.5|3783|3782.5|31535
1618238400000|2021-04-12 14:40:00|3786.5|3786|3788|3787.5|3790|3789.5|3783.5|3783|27763
1618238700000|2021-04-12 14:45:00|3788.5|3788|3783|3782|3788.5|3788|3781.5|3781|30740
1618239000000|2021-04-12 14:50:00|3782.5|3782.5|3778|3777.5|3782.5|3782.5|3775.5|3775|36816
1618239300000|2021-04-12 14:55:00|3777.5|3777|3776|3775.5|3780|3779.5|3776|3775.5|24664
1618239600000|2021-04-12 15:00:00|3775.5|3775|3772.5|3772|3778|3777.5|3772|3771.5|32142
1618239900000|2021-04-12 15:05:00|3773|3772.5|3772|3771.5|3776.5|3776|3771|3770.5|30073
1618240200000|2021-04-12 15:10:00|3771.5|3771|3770|3769.5|3772|3771.5|3769.5|3769|32177
1618240500000|2021-04-12 15:15:00|3769.5|3769|3772|3771.5|3773|3772|3767|3766.5|65180
1618240800000|2021-04-12 15:20:00|3772.5|3772|3768.5|3768|3772.5|3772|3768.5|3768|46957
1618241100000|2021-04-12 15:25:00|3769|3768.5|3768.5|3767.5|3769.5|3769|3765.5|3765|41143
1618297200000|2021-04-13 07:00:00|3801.5|3801|3799.5|3798|3808.5|3805.5|3789.5|3789|252920
1618297500000|2021-04-13 07:05:00|3800|3798.5|3796.5|3795.5|3804.5|3803|3792|3791|63344
1618297800000|2021-04-13 07:10:00|3796|3795|3791.5|3791|3798.5|3798|3790.5|3790|54711
1618298100000|2021-04-13 07:15:00|3792|3790.5|3791|3790.5|3792|3791|3786|3785.5|35512
1618298400000|2021-04-13 07:20:00|3790.5|3790|3786|3785|3791.5|3790.5|3784.5|3784|37230
1618298700000|2021-04-13 07:25:00|3786.5|3785.5|3780.5|3779.5|3791.5|3790.5|3779.5|3779|31678
1618299000000|2021-04-13 07:30:00|3780|3779|3777.5|3777|3780.5|3779|3771.5|3771|56761
1618299300000|2021-04-13 07:35:00|3778|3777.5|3778.5|3778|3782.5|3781.5|3777.5|3777|44995
1618299600000|2021-04-13 07:40:00|3779|3778.5|3775.5|3775|3783|3782|3775.5|3774.5|77878
1618299900000|2021-04-13 07:45:00|3775|3774.5|3772|3771.5|3775.5|3775|3769.5|3769|61236
1618300200000|2021-04-13 07:50:00|3772.5|3772|3773.5|3773|3776|3775|3771.5|3771|50401
1618300500000|2021-04-13 07:55:00|3774|3773.5|3775.5|3775|3776|3775.5|3772.5|3772|33809
1618300800000|2021-04-13 08:00:00|3775|3774.5|3772|3771.5|3776.5|3776|3771|3770.5|48228
1618301100000|2021-04-13 08:05:00|3771.5|3771|3776|3775.5|3777.5|3776.5|3770.5|3770|61381
1618301400000|2021-04-13 08:10:00|3776.5|3776|3780|3779.5|3784|3783|3775.5|3775|59874
1618301700000|2021-04-13 08:15:00|3779.5|3779|3781|3780.5|3782.5|3782|3778|3777.5|35968
1618302000000|2021-04-13 08:20:00|3780.5|3780|3784|3783.5|3784.5|3783.5|3779.5|3779|29796
1618302300000|2021-04-13 08:25:00|3783.5|3783|3783|3782.5|3785|3784.5|3782.5|3782|28103
1618302600000|2021-04-13 08:30:00|3783.5|3783|3776.5|3776|3784.5|3784|3776.5|3776|21721
1618302900000|2021-04-13 08:35:00|3776|3775.5|3777.5|3776.5|3778.5|3778|3775|3774.5|23324
1618303200000|2021-04-13 08:40:00|3778|3777|3777.5|3777|3780.5|3780|3777|3776.5|21573
1618303500000|2021-04-13 08:45:00|3777|3776.5|3770|3769.5|3778|3777|3770|3769.5|32488
1618303800000|2021-04-13 08:50:00|3769.5|3769|3767.5|3767|3771|3770.5|3767|3766.5|30049
1618304100000|2021-04-13 08:55:00|3767|3766.5|3766.5|3765.5|3769.5|3769|3765.5|3765|17318
1618304400000|2021-04-13 09:00:00|3767|3766|3769.5|3769|3771|3770.5|3766|3765.5|19430
1618304700000|2021-04-13 09:05:00|3769|3768.5|3770|3769.5|3770.5|3770|3767|3765.5|35195
1618305000000|2021-04-13 09:10:00|3770.5|3770|3771.5|3771|3774|3773.5|3770|3769.5|23391
1618305300000|2021-04-13 09:15:00|3772|3771.5|3773|3772|3777|3776.5|3772|3771.5|24796
1618305600000|2021-04-13 09:20:00|3772.5|3771.5|3773.5|3773|3775|3774.5|3772|3771.5|20616
1618305900000|2021-04-13 09:25:00|3774|3773.5|3775.5|3775|3776|3775|3772.5|3772|21748
1618306200000|2021-04-13 09:30:00|3776|3775.5|3779|3778.5|3779.5|3779|3776|3775.5|12360
1618306500000|2021-04-13 09:35:00|3779.5|3779|3783|3782.5|3784|3783.5|3779.5|3779|13898
1618306800000|2021-04-13 09:40:00|3782.5|3782|3784|3783.5|3784.5|3783.5|3781|3780.5|16472
1618307100000|2021-04-13 09:45:00|3783.5|3783|3792.5|3791.5|3792.5|3792|3783|3782.5|17264
1618307400000|2021-04-13 09:50:00|3793|3792|3793|3792.5|3793.5|3793|3790.5|3790|24978
1618307700000|2021-04-13 09:55:00|3792.5|3792|3795.5|3795|3796|3795.5|3788|3787.5|29929
1618308000000|2021-04-13 10:00:00|3796|3795.5|3798.5|3798|3799|3798.5|3795.5|3795|24795
1618308300000|2021-04-13 10:05:00|3799|3798.5|3800.5|3800|3801.5|3801|3798|3797|44205
1618308600000|2021-04-13 10:10:00|3801|3800.5|3800.5|3799.5|3803.5|3803|3798.5|3798|41384
1618308900000|2021-04-13 10:15:00|3800|3800|3800|3799.5|3802|3801.5|3799|3798.5|17394
1618309200000|2021-04-13 10:20:00|3800.5|3800|3801|3800|3801.5|3800.5|3797.5|3797|25986
1618309500000|2021-04-13 10:25:00|3800.5|3800.5|3802|3801.5|3802.5|3801.5|3800|3799.5|11932
1618309800000|2021-04-13 10:30:00|3802.5|3802|3801|3800|3803|3802.5|3799.5|3799|23370
1618310100000|2021-04-13 10:35:00|3801.5|3800.5|3801|3800.5|3803|3802|3800|3799.5|18832
1618310400000|2021-04-13 10:40:00|3801.5|3800|3800.5|3800|3802|3801.5|3799.5|3799|17645
1618310700000|2021-04-13 10:45:00|3801|3800.5|3800.5|3800|3802.5|3801.5|3800|3799.5|12892
1618311000000|2021-04-13 10:50:00|3800|3799.5|3800.5|3800|3801.5|3801|3798|3797.5|19974
1618311300000|2021-04-13 10:55:00|3800|3799.5|3797.5|3796.5|3801.5|3801|3796.5|3796|22075
1618311600000|2021-04-13 11:00:00|3797|3797|3781.5|3781|3797|3797|3781.5|3781|66405
1618311900000|2021-04-13 11:05:00|3781|3780.5|3792.5|3792|3792.5|3792|3781|3780.5|44067
1618312200000|2021-04-13 11:10:00|3792|3791.5|3792.5|3792|3795|3794.5|3789|3788|29791
1618312500000|2021-04-13 11:15:00|3792|3791.5|3793|3792.5|3794|3793.5|3790.5|3790|17038
1618312800000|2021-04-13 11:20:00|3792.5|3792|3791|3790.5|3794.5|3794|3789.5|3789|16144
1618313100000|2021-04-13 11:25:00|3790.5|3790|3791.5|3791|3795|3794.5|3789.5|3789|14222
1618313400000|2021-04-13 11:30:00|3791|3790.5|3796|3795.5|3796|3795.5|3790.5|3790|12450
1618313700000|2021-04-13 11:35:00|3796.5|3796|3797.5|3797|3801|3800.5|3796|3795.5|20113
1618314000000|2021-04-13 11:40:00|3798|3797.5|3795.5|3794.5|3799|3798.5|3794.5|3794|3608
1618314300000|2021-04-13 11:45:00|3795|3794|3791.5|3791|3795|3794.5|3790|3789|81800
1618314600000|2021-04-13 11:50:00|3791|3790.5|3788|3787.5|3792|3791.5|3787|3786.5|0
1618314900000|2021-04-13 11:55:00|3788.5|3788|3789|3788.5|3790.5|3790|3788|3787|0
1618315200000|2021-04-13 12:00:00|3788.5|3788|3794|3793.5|3794|3793.5|3788.5|3788|0
1618315500000|2021-04-13 12:05:00|3793.5|3793|3791.5|3791|3794.5|3794|3791.5|3790.5|0
1618315800000|2021-04-13 12:10:00|3792|3791.5|3795.5|3795|3796.5|3796|3791.5|3791|0
1618316100000|2021-04-13 12:15:00|3795|3794.5|3800|3799|3800|3799.5|3794|3793|278
1618316400000|2021-04-13 12:20:00|3799.5|3799.5|3799.5|3799|3800.5|3800|3797|3796.5|556
1618316700000|2021-04-13 12:25:00|3800|3799.5|3800.5|3800|3801.5|3801|3798.5|3798|654
1618317000000|2021-04-13 12:30:00|3800|3799.5|3802.5|3802|3803|3802.5|3797|3796.5|218328
1618317300000|2021-04-13 12:35:00|3802|3801.5|3800.5|3800|3803|3802.5|3800.5|3800|224
1618317600000|2021-04-13 12:40:00|3801|3800.5|3800.5|3799.5|3802.5|3802|3799.5|3799|183
1618317900000|2021-04-13 12:45:00|3800|3800|3799.5|3799|3801.5|3801|3798.5|3798|1051
1618318200000|2021-04-13 12:50:00|3799|3798.5|3798.5|3798|3800|3799.5|3798|3797.5|447
1618318500000|2021-04-13 12:55:00|3798|3797.5|3801|3800.5|3801.5|3801|3796.5|3796|0
1618318800000|2021-04-13 13:00:00|3801.5|3801|3801|3800.5|3802.5|3802|3798|3797.5|0
1618319100000|2021-04-13 13:05:00|3801.5|3801|3797.5|3797|3801.5|3801|3797.5|3796.5|776
1618319400000|2021-04-13 13:10:00|3798|3797.5|3796.5|3796|3798|3797.5|3795.5|3795|397
1618319700000|2021-04-13 13:15:00|3797|3796.5|3795|3794.5|3797.5|3797|3794|3793|0
1618320000000|2021-04-13 13:20:00|3795.5|3795|3793|3792.5|3796|3795.5|3791.5|3791|0
1618320300000|2021-04-13 13:25:00|3792.5|3792|3792|3791.5|3795.5|3794.5|3792|3791|0
1618320600000|2021-04-13 13:30:00|3791.5|3791|3784|3783.5|3791.5|3791|3784|3783.5|775
1618320900000|2021-04-13 13:35:00|3784.5|3784|3777.5|3777|3785|3784.5|3777.5|3777|0
1618321200000|2021-04-13 13:40:00|3777|3776.5|3778.5|3778|3784|3783.5|3775.5|3775|724
1618321500000|2021-04-13 13:45:00|3779|3778.5|3775|3774.5|3781.5|3781|3774|3773.5|0
1618321800000|2021-04-13 13:50:00|3775.5|3775|3778.5|3777.5|3779|3778.5|3773|3772.5|0
1618322100000|2021-04-13 13:55:00|3778|3778|3780.5|3780|3784|3783.5|3778|3777.5|0
1618322400000|2021-04-13 14:00:00|3780|3779.5|3791|3790.5|3795|3794.5|3780|3779.5|916
1618322700000|2021-04-13 14:05:00|3791.5|3791|3788|3787.5|3792|3791.5|3786.5|3785.5|0
1618323000000|2021-04-13 14:10:00|3788.5|3788|3790|3789.5|3792|3791.5|3784.5|3784|0
1618323300000|2021-04-13 14:15:00|3789.5|3789|3791|3790.5|3793|3792.5|3788|3787.5|0
1618323600000|2021-04-13 14:20:00|3790.5|3790|3795.5|3795|3796.5|3796|3790.5|3790|0
1618323900000|2021-04-13 14:25:00|3796|3795.5|3794|3793|3796.5|3795.5|3791|3790.5|1272
1618324200000|2021-04-13 14:30:00|3793.5|3793.5|3791|3790.5|3794.5|3794|3791|3790.5|0
1618324500000|2021-04-13 14:35:00|3791.5|3791|3788.5|3788|3793.5|3793|3788.5|3788|391
1618324800000|2021-04-13 14:40:00|3788|3787.5|3789|3788.5|3792|3791.5|3788|3787.5|0
1618325100000|2021-04-13 14:45:00|3788.5|3788|3783.5|3783|3789.5|3789|3782.5|3782|338
1618325400000|2021-04-13 14:50:00|3783|3782.5|3785|3784.5|3785|3784.5|3781|3780.5|0
1618325700000|2021-04-13 14:55:00|3784.5|3784|3787.5|3787|3787.5|3787|3782|3781.5|111
1618326000000|2021-04-13 15:00:00|3788|3787.5|3784|3783.5|3789|3788.5|3784|3783.5|109067
1618326300000|2021-04-13 15:05:00|3783.5|3783|3786|3785.5|3786.5|3786|3783|3782.5|0
1618326600000|2021-04-13 15:10:00|3786.5|3786|3782.5|3782|3787.5|3787|3782|3781.5|0
1618326900000|2021-04-13 15:15:00|3783|3782.5|3783|3782.5|3785|3784.5|3781|3780.5|687
1618327200000|2021-04-13 15:20:00|3783.5|3783|3783.5|3783|3786.5|3786|3782.5|3782|111
1618327500000|2021-04-13 15:25:00|3783|3782.5|3791|3790.5|3792|3791.5|3783|3782.5|117683
1618383600000|2021-04-14 07:00:00|3801.5|3801|3802|3801|3811.5|3811|3798.5|3797.5|131327
1618383900000|2021-04-14 07:05:00|3801.5|3800.5|3798|3797.5|3806.5|3805|3797.5|3796|38765
1618384200000|2021-04-14 07:10:00|3797.5|3797|3788.5|3787.5|3798|3797|3787|3786.5|26420
1618384500000|2021-04-14 07:15:00|3788|3787|3778.5|3777.5|3788.5|3788|3776.5|3776|40703
1618384800000|2021-04-14 07:20:00|3779|3778|3780|3779.5|3780|3779.5|3772.5|3772|28521
1618385100000|2021-04-14 07:25:00|3779.5|3779|3778.5|3777.5|3782.5|3781.5|3775.5|3775|36446
1618385400000|2021-04-14 07:30:00|3778|3777|3784.5|3784|3788|3787|3777|3775.5|17948
1618385700000|2021-04-14 07:35:00|3785|3784.5|3787.5|3787|3788.5|3787.5|3784.5|3784|21484
1618386000000|2021-04-14 07:40:00|3788|3787.5|3783|3782.5|3789|3788.5|3782.5|3781.5|35113
1618386300000|2021-04-14 07:45:00|3783.5|3783|3778.5|3778|3786.5|3786|3778|3777.5|56895
1618386600000|2021-04-14 07:50:00|3778|3777.5|3777|3776.5|3780|3779|3775.5|3775|32162
1618386900000|2021-04-14 07:55:00|3777.5|3777|3773.5|3773|3780.5|3780|3771.5|3771|30038
1618387200000|2021-04-14 08:00:00|3773|3772.5|3785.5|3785|3785.5|3785|3773|3772.5|38507
1618387500000|2021-04-14 08:05:00|3785|3784.5|3789.5|3789|3792|3791|3781.5|3780.5|74801
1618387800000|2021-04-14 08:10:00|3789|3788.5|3786.5|3785.5|3789.5|3789|3784.5|3784|27940
1618388100000|2021-04-14 08:15:00|3787|3786|3785|3784.5|3789|3788.5|3783.5|3782.5|21819
1618388400000|2021-04-14 08:20:00|3785.5|3785|3789|3788.5|3792.5|3792|3784.5|3784|45891
1618388700000|2021-04-14 08:25:00|3788.5|3788|3787|3786.5|3791.5|3791|3786.5|3786|33539
1618389000000|2021-04-14 08:30:00|3786.5|3786|3790.5|3790|3791|3790.5|3786.5|3786|12466
1618389300000|2021-04-14 08:35:00|3791|3790.5|3795.5|3795|3795.5|3795|3789.5|3789|30493
1618389600000|2021-04-14 08:40:00|3795|3794.5|3789.5|3789|3795|3794.5|3788|3787.5|21738
1618389900000|2021-04-14 08:45:00|3789|3788.5|3789.5|3789|3791|3790.5|3788|3787.5|18470
1618390200000|2021-04-14 08:50:00|3790|3789.5|3784|3783.5|3791.5|3790|3783.5|3782.5|22487
1618390500000|2021-04-14 08:55:00|3784.5|3784|3783.5|3782.5|3787|3786.5|3783|3782.5|33555
1618390800000|2021-04-14 09:00:00|3783|3783|3787|3786.5|3787.5|3787|3782.5|3782|10981
1618391100000|2021-04-14 09:05:00|3786.5|3786|3785.5|3784.5|3790|3789|3784.5|3784|28721
1618391400000|2021-04-14 09:10:00|3785|3785|3786.5|3785.5|3788|3787.5|3784|3783.5|12251
1618391700000|2021-04-14 09:15:00|3787|3786|3791|3790.5|3791.5|3790.5|3787|3785.5|34617
1618392000000|2021-04-14 09:20:00|3791.5|3790|3793|3792|3794.5|3793.5|3790.5|3790|14339
1618392300000|2021-04-14 09:25:00|3792.5|3792.5|3790.5|3790|3795.5|3795|3789.5|3789|13434
1618392600000|2021-04-14 09:30:00|3791|3789.5|3791|3790.5|3792.5|3792|3788|3787.5|12175
1618392900000|2021-04-14 09:35:00|3790.5|3790|3789|3788.5|3792.5|3791.5|3789|3788|35816
1618393200000|2021-04-14 09:40:00|3788.5|3788|3791.5|3791|3792|3791.5|3788.5|3788|17144
1618393500000|2021-04-14 09:45:00|3791|3790.5|3790.5|3790|3792.5|3792|3790.5|3790|21001
1618393800000|2021-04-14 09:50:00|3790|3789.5|3793.5|3793|3795|3794|3790|3789.5|12423
1618394100000|2021-04-14 09:55:00|3793|3792.5|3794.5|3794|3794.5|3794|3792.5|3792|7313
1618394400000|2021-04-14 10:00:00|3794|3793.5|3791|3790.5|3795|3794|3789|3788.5|16129
1618394700000|2021-04-14 10:05:00|3791.5|3791|3788|3787.5|3791.5|3791|3786|3785.5|27882
1618395000000|2021-04-14 10:10:00|3787.5|3787|3785.5|3785|3787.5|3787|3783|3782|11632
1618395300000|2021-04-14 10:15:00|3785|3784.5|3787.5|3787|3788|3787.5|3783.5|3783|13857
1618395600000|2021-04-14 10:20:00|3788|3787.5|3791|3790.5|3791|3790.5|3787.5|3787|5132
1618395900000|2021-04-14 10:25:00|3790.5|3790|3791|3790|3792|3791.5|3789.5|3789|22438
1618396200000|2021-04-14 10:30:00|3791.5|3790.5|3790|3789.5|3792.5|3791.5|3789.5|3789|9000
1618396500000|2021-04-14 10:35:00|3789.5|3789|3792.5|3792|3792.5|3792|3789.5|3789|7871
1618396800000|2021-04-14 10:40:00|3792|3791.5|3791.5|3791|3793.5|3792.5|3791|3790|8993
1618397100000|2021-04-14 10:45:00|3792|3791.5|3788|3787.5|3792|3791.5|3786.5|3785.5|17096
1618397400000|2021-04-14 10:50:00|3788.5|3788|3789|3788.5|3789.5|3789|3786.5|3786|5847
1618397700000|2021-04-14 10:55:00|3788.5|3788|3787.5|3787|3789|3788.5|3787.5|3787|6516
1618398000000|2021-04-14 11:00:00|3788|3787.5|3785.5|3785|3789|3788|3785.5|3785|8993
1618398300000|2021-04-14 11:05:00|3785|3784.5|3786.5|3786|3787.5|3787|3785|3784.5|9473
1618398600000|2021-04-14 11:10:00|3786|3785.5|3787.5|3786.5|3789|3788.5|3785.5|3785|10729
1618398900000|2021-04-14 11:15:00|3787|3786|3789|3788.5|3789|3788.5|3786.5|3786|5537
1618399200000|2021-04-14 11:20:00|3789.5|3789|3791.5|3790.5|3793|3792.5|3789.5|3789|7399
1618399500000|2021-04-14 11:25:00|3791|3791|3791|3790.5|3792.5|3792|3791|3790.5|6764
1618399800000|2021-04-14 11:30:00|3791.5|3791|3795.5|3794.5|3796|3795|3791|3790.5|12705
1618400100000|2021-04-14 11:35:00|3795|3795|3794|3793.5|3795.5|3795|3793.5|3793|9721
1618400400000|2021-04-14 11:40:00|3794.5|3794|3795.5|3795|3797|3796.5|3794|3793.5|8920
1618400700000|2021-04-14 11:45:00|3796|3795.5|3791.5|3791|3796|3795.5|3791.5|3791|15072
1618401000000|2021-04-14 11:50:00|3791|3790.5|3791|3790.5|3792.5|3791.5|3790.5|3790|23359
1618401300000|2021-04-14 11:55:00|3790.5|3790|3791.5|3791|3791.5|3791|3789.5|3789|8725
1618401600000|2021-04-14 12:00:00|3792|3791.5|3795|3794|3795|3794|3791.5|3791|16943
1618401900000|2021-04-14 12:05:00|3794.5|3793.5|3793.5|3792.5|3795|3793.5|3792|3791|8220
1618402200000|2021-04-14 12:10:00|3793|3792|3792.5|3792|3793.5|3793|3791.5|3791|6348
1618402500000|2021-04-14 12:15:00|3792|3791.5|3790|3789.5|3793.5|3793|3788.5|3788|12953
1618402800000|2021-04-14 12:20:00|3789.5|3789|3787.5|3787|3790|3789.5|3787.5|3787|4497
1618403100000|2021-04-14 12:25:00|3787|3786.5|3782.5|3782|3787|3786.5|3782.5|3782|18356
1618403400000|2021-04-14 12:30:00|3783|3782.5|3781.5|3781|3783|3782.5|3780|3779.5|19380
1618403700000|2021-04-14 12:35:00|3781|3780.5|3780.5|3780|3781.5|3780.5|3779|3778.5|16481
1618404000000|2021-04-14 12:40:00|3780|3779.5|3778.5|3777.5|3782.5|3781.5|3778|3777.5|12600
1618404300000|2021-04-14 12:45:00|3779|3778|3778|3777.5|3779.5|3778.5|3776|3775.5|19834
1618404600000|2021-04-14 12:50:00|3778.5|3778|3775.5|3775|3779|3778.5|3775.5|3775|7401
1618404900000|2021-04-14 12:55:00|3776|3775.5|3777.5|3777|3778.5|3778|3775.5|3774.5|41485
1618405200000|2021-04-14 13:00:00|3777|3776.5|3782|3781.5|3784.5|3784|3777|3776.5|38694
1618405500000|2021-04-14 13:05:00|3782.5|3782|3781.5|3781|3782.5|3782|3780.5|3779.5|23731
1618405800000|2021-04-14 13:10:00|3782|3781.5|3779|3778.5|3782.5|3782|3777.5|3777|19268
1618406100000|2021-04-14 13:15:00|3779.5|3779|3778.5|3778|3781|3780.5|3778|3777.5|16036
1618406400000|2021-04-14 13:20:00|3778|3777.5|3777.5|3776.5|3780.5|3780|3776|3775.5|20709
1618406700000|2021-04-14 13:25:00|3778|3777|3779.5|3779|3780.5|3780|3777|3776.5|18718
1618407000000|2021-04-14 13:30:00|3779|3778.5|3786.5|3786|3789.5|3789|3778.5|3778|64093
1618407300000|2021-04-14 13:35:00|3787|3786.5|3792|3791.5|3794.5|3793.5|3787|3786.5|52724
1618407600000|2021-04-14 13:40:00|3792.5|3792|3782.5|3782|3794|3793|3780.5|3780|46637
1618407900000|2021-04-14 13:45:00|3783|3782.5|3782|3781.5|3784.5|3784|3782|3781|31760
1618408200000|2021-04-14 13:50:00|3782.5|3782|3792|3791.5|3794|3793|3782|3781.5|30302
1618408500000|2021-04-14 13:55:00|3791.5|3791|3791.5|3791|3795|3794.5|3788.5|3788|24683
1618408800000|2021-04-14 14:00:00|3791|3790.5|3790.5|3790|3793.5|3793|3786.5|3786|86489
1618409100000|2021-04-14 14:05:00|3791|3790.5|3789|3788.5|3794|3793.5|3789|3788.5|52854
1618409400000|2021-04-14 14:10:00|3789.5|3789|3789|3788.5|3791.5|3791|3787.5|3787|28431
1618409700000|2021-04-14 14:15:00|3788.5|3788|3789.5|3789|3789.5|3789|3786.5|3786|25470
1618410000000|2021-04-14 14:20:00|3790|3789.5|3790|3789.5|3792|3791.5|3788.5|3788|42293
1618410300000|2021-04-14 14:25:00|3790.5|3790|3791.5|3791|3793.5|3792.5|3789.5|3789|21003
1618410600000|2021-04-14 14:30:00|3792|3791.5|3798.5|3798|3801|3800.5|3792|3791.5|91092
1618410900000|2021-04-14 14:35:00|3799|3798.5|3809|3808.5|3811|3810.5|3797.5|3797|58896
1618411200000|2021-04-14 14:40:00|3809.5|3809|3813.5|3813|3818.5|3818|3809.5|3809|83975
1618411500000|2021-04-14 14:45:00|3814|3813.5|3819.5|3819|3820|3819|3812.5|3812|62058
1618411800000|2021-04-14 14:50:00|3820|3819.5|3812.5|3812|3820.5|3820|3812.5|3812|92473
1618412100000|2021-04-14 14:55:00|3813|3812.5|3809|3808.5|3814|3813.5|3808.5|3808|81307
1618412400000|2021-04-14 15:00:00|3809.5|3809|3816.5|3816|3817.5|3816.5|3807|3806.5|91807
1618412700000|2021-04-14 15:05:00|3817|3816.5|3815.5|3815|3819|3818.5|3813|3812.5|71579
1618413000000|2021-04-14 15:10:00|3816|3815.5|3818|3817.5|3819.5|3818.5|3815.5|3815|53894
1618413300000|2021-04-14 15:15:00|3817.5|3817|3819|3818|3820.5|3820|3816|3815.5|99693
1618413600000|2021-04-14 15:20:00|3819.5|3818.5|3825.5|3825|3826|3825.5|3819|3818.5|122671
1618413900000|2021-04-14 15:25:00|3826|3825.5|3829.5|3828.5|3830.5|3830|3825|3824.5|90769
1618470000000|2021-04-15 07:00:00|3843|3842|3846.5|3845.5|3848|3846|3837.5|3835|123687
1618470300000|2021-04-15 07:05:00|3847|3846|3818.5|3817|3848|3846.5|3817|3816|50069
1618470600000|2021-04-15 07:10:00|3818|3816.5|3827|3826|3827.5|3826|3817.5|3816|62416
1618470900000|2021-04-15 07:15:00|3827.5|3827|3823.5|3822.5|3830|3829|3822|3821.5|35837
1618471200000|2021-04-15 07:20:00|3823|3823|3820|3819|3823.5|3823|3812|3811.5|52517
1618471500000|2021-04-15 07:25:00|3820.5|3819.5|3819.5|3818.5|3821.5|3821|3817|3816|17822
1618471800000|2021-04-15 07:30:00|3820|3819|3819.5|3819|3821.5|3820.5|3817.5|3816.5|12221
1618472100000|2021-04-15 07:35:00|3820|3819.5|3812.5|3812|3820.5|3820|3809|3808.5|37159
1618472400000|2021-04-15 07:40:00|3813|3812.5|3812.5|3812|3814|3813|3809|3808.5|20679
1618472700000|2021-04-15 07:45:00|3813|3812.5|3813|3812.5|3818|3817.5|3811.5|3811|16888
1618473000000|2021-04-15 07:50:00|3813.5|3813|3813|3812.5|3814|3813.5|3809.5|3808.5|13454
1618473300000|2021-04-15 07:55:00|3813.5|3813|3809|3808.5|3814.5|3814|3809|3808.5|14709
1618473600000|2021-04-15 08:00:00|3809.5|3809|3815|3814.5|3815.5|3814.5|3809|3808.5|13444
1618473900000|2021-04-15 08:05:00|3814.5|3814|3813.5|3813|3815.5|3815|3811.5|3810.5|17777
1618474200000|2021-04-15 08:10:00|3814.5|3813.5|3813.5|3813|3817|3816.5|3813.5|3813|23736
1618474500000|2021-04-15 08:15:00|3813|3812.5|3807.5|3807|3813.5|3813|3807|3806.5|26911
1618474800000|2021-04-15 08:20:00|3808|3807.5|3813.5|3812.5|3814.5|3813.5|3807.5|3807|36513
1618475100000|2021-04-15 08:25:00|3814|3813|3805|3804.5|3814|3813.5|3804.5|3804|34890
1618475400000|2021-04-15 08:30:00|3804.5|3804|3812|3811.5|3813|3812|3804.5|3804|23431
1618475700000|2021-04-15 08:35:00|3812.5|3811|3819|3818.5|3819.5|3819|3810.5|3809.5|13996
1618476000000|2021-04-15 08:40:00|3818.5|3818|3816.5|3815.5|3820.5|3819.5|3816.5|3815.5|26502
1618476300000|2021-04-15 08:45:00|3816|3817|3815.5|3815|3817.5|3817|3813.5|3813|15019
1618476600000|2021-04-15 08:50:00|3816|3815.5|3815.5|3815|3818.5|3818|3815|3814.5|16505
1618476900000|2021-04-15 08:55:00|3816|3815.5|3817|3816.5|3818.5|3818|3815.5|3814.5|13766
1618477200000|2021-04-15 09:00:00|3817.5|3817|3819|3818.5|3819.5|3818.5|3816|3815|18733
1618477500000|2021-04-15 09:05:00|3819.5|3819|3820|3819.5|3825|3824|3819.5|3818.5|25100
1618477800000|2021-04-15 09:10:00|3820.5|3819|3829|3828.5|3829|3828.5|3819.5|3819|22596
1618478100000|2021-04-15 09:15:00|3828.5|3828|3823.5|3823|3829.5|3829|3823.5|3822.5|34537
1618478400000|2021-04-15 09:20:00|3824|3822.5|3826|3825.5|3826|3825.5|3822.5|3822|21527
1618478700000|2021-04-15 09:25:00|3826.5|3826|3827|3826.5|3828|3827.5|3825|3824.5|16250
1618479000000|2021-04-15 09:30:00|3826.5|3826|3827.5|3827|3827.5|3827|3825.5|3824.5|16543
1618479300000|2021-04-15 09:35:00|3828|3827.5|3828.5|3828|3829.5|3829|3826|3825.5|634939
1618479600000|2021-04-15 09:40:00|3829|3828.5|3827|3826.5|3829.5|3829|3824.5|3824|74
1618479900000|2021-04-15 09:45:00|3826.5|3826|3825.5|3825|3829.5|3829|3824.5|3824|121
1618480200000|2021-04-15 09:50:00|3825|3824.5|3826|3825.5|3826.5|3826|3824|3823.5|0
1618480500000|2021-04-15 09:55:00|3825.5|3825|3828.5|3828|3830|3829.5|3825|3824.5|0
1618480800000|2021-04-15 10:00:00|3829|3827.5|3831|3830.5|3832|3831.5|3828|3827|0
1618481100000|2021-04-15 10:05:00|3830.5|3830|3830|3829.5|3831|3830.5|3829|3828|0
1618481400000|2021-04-15 10:10:00|3830.5|3830|3828|3827.5|3830.5|3830|3827.5|3826.5|0
1618481700000|2021-04-15 10:15:00|3828.5|3828|3827.5|3827|3830|3829.5|3827.5|3826.5|739
1618482000000|2021-04-15 10:20:00|3827|3826.5|3827.5|3826.5|3827.5|3827|3824|3823.5|200
1618482300000|2021-04-15 10:25:00|3828|3827|3832.5|3832|3832.5|3832|3828|3827|1462
1618482600000|2021-04-15 10:30:00|3832|3831.5|3836|3835.5|3836.5|3836|3832|3831.5|16631
1618482900000|2021-04-15 10:35:00|3835.5|3835|3837|3836.5|3838.5|3838|3835.5|3835|15466
1618483200000|2021-04-15 10:40:00|3836.5|3836|3836|3835.5|3837.5|3837|3835.5|3834.5|8064
1618483500000|2021-04-15 10:45:00|3835.5|3835|3836.5|3836|3837|3836.5|3834|3833.5|13697
1618483800000|2021-04-15 10:50:00|3837|3836.5|3841|3840|3842|3841.5|3836|3835.5|13895
1618484100000|2021-04-15 10:55:00|3840.5|3840.5|3840.5|3839.5|3843|3842|3839.5|3839|117626
1618484400000|2021-04-15 11:00:00|3841|3840|3841|3840.5|3842|3841.5|3838.5|3838|0
1618484700000|2021-04-15 11:05:00|3840.5|3840|3836.5|3836|3841|3840.5|3836.5|3836|8908
1618485000000|2021-04-15 11:10:00|3837|3835.5|3836.5|3836|3837.5|3837|3835.5|3835|6292
1618485300000|2021-04-15 11:15:00|3837|3836.5|3835|3834.5|3837.5|3836.5|3834|3833|20883
1618485600000|2021-04-15 11:20:00|3834.5|3834|3832.5|3832|3835|3834.5|3829.5|3829|83605
1618485900000|2021-04-15 11:25:00|3833|3832.5|3835.5|3835|3836.5|3836|3832|3831|0
1618486200000|2021-04-15 11:30:00|3835|3834.5|3833.5|3832.5|3837|3836.5|3833|3832.5|4974
1618486500000|2021-04-15 11:35:00|3833|3832|3832|3831|3833|3832|3828|3827|29151
1618486800000|2021-04-15 11:40:00|3832.5|3831.5|3834|3833.5|3834|3833.5|3831.5|3831|16382
1618487100000|2021-04-15 11:45:00|3834.5|3834|3836|3835.5|3836.5|3835.5|3833.5|3833|16213
1618487400000|2021-04-15 11:50:00|3836.5|3836|3836.5|3836|3837.5|3837|3835|3834.5|13562
1618487700000|2021-04-15 11:55:00|3837|3836.5|3837|3836.5|3837|3836.5|3835.5|3835|5663
1618488000000|2021-04-15 12:00:00|3836.5|3836|3836.5|3835.5|3837.5|3837|3835.5|3835|15834
1618488300000|2021-04-15 12:05:00|3837|3836|3840|3839.5|3840.5|3840|3836|3835.5|39157
1618488600000|2021-04-15 12:10:00|3839.5|3839|3835|3834.5|3840|3839.5|3835|3834.5|12773
1618488900000|2021-04-15 12:15:00|3835.5|3835|3836.5|3836|3837.5|3836.5|3835.5|3834.5|8189
1618489200000|2021-04-15 12:20:00|3837|3836.5|3839.5|3838.5|3840|3839.5|3837|3836|14214
1618489500000|2021-04-15 12:25:00|3840|3839|3842.5|3842|3843.5|3842.5|3839|3838|20977
1618489800000|2021-04-15 12:30:00|3843|3842.5|3843|3842.5|3846.5|3845.5|3843|3842|27421
1618490100000|2021-04-15 12:35:00|3842.5|3842|3839|3838.5|3844|3843.5|3838.5|3838|19018
1618490400000|2021-04-15 12:40:00|3839.5|3839|3840.5|3840|3843.5|3843|3839.5|3839|16718
1618490700000|2021-04-15 12:45:00|3841|3840.5|3838.5|3838|3842|3841.5|3836.5|3836|16880
1618491000000|2021-04-15 12:50:00|3838|3837.5|3839|3838.5|3841|3840|3837|3836|11731
1618491300000|2021-04-15 12:55:00|3839.5|3839|3842.5|3842|3844|3843.5|3838|3837.5|17788
1618491600000|2021-04-15 13:00:00|3843|3842.5|3839.5|3839|3843.5|3843|3839|3838.5|31398
1618491900000|2021-04-15 13:05:00|3840|3839.5|3837.5|3837|3840.5|3840|3834.5|3834|38319
1618492200000|2021-04-15 13:10:00|3837|3836.5|3839|3838.5|3841|3840.5|3837|3836.5|14123
1618492500000|2021-04-15 13:15:00|3838.5|3838|3834|3833.5|3839.5|3839|3833.5|3833|13021
1618492800000|2021-04-15 13:20:00|3834.5|3834|3830|3829|3834.5|3834|3829|3828|14285
1618493100000|2021-04-15 13:25:00|3829.5|3829.5|3826|3825.5|3831.5|3831|3826|3825.5|18054
1618493400000|2021-04-15 13:30:00|3825.5|3825|3808.5|3807.5|3825.5|3825|3805.5|3805|75019
1618493700000|2021-04-15 13:35:00|3808|3808|3806|3805.5|3812.5|3811.5|3805.5|3805|35390
1618494000000|2021-04-15 13:40:00|3805.5|3805|3798.5|3798|3806|3805.5|3798.5|3798|65770
1618494300000|2021-04-15 13:45:00|3798|3797.5|3795.5|3795|3800|3799.5|3793.5|3793|37947
1618494600000|2021-04-15 13:50:00|3796|3795.5|3798|3797|3798|3797.5|3789.5|3789|80193
1618494900000|2021-04-15 13:55:00|3798.5|3797.5|3809.5|3808.5|3809.5|3808.5|3798|3797.5|58614
1618495200000|2021-04-15 14:00:00|3809|3808|3805|3804.5|3810.5|3809.5|3804.5|3804|30395
1618495500000|2021-04-15 14:05:00|3804.5|3804|3805.5|3805|3809|3808.5|3801|3800.5|50006
1618495800000|2021-04-15 14:10:00|3806|3805.5|3806|3805|3810|3809.5|3803.5|3803|45400
1618496100000|2021-04-15 14:15:00|3805.5|3805.5|3803|3802.5|3806.5|3805.5|3801|3800.5|18709
1618496400000|2021-04-15 14:20:00|3803.5|3803|3807|3806.5|3809|3808.5|3803|3802.5|45318
1618496700000|2021-04-15 14:25:00|3807.5|3807|3811|3810|3811|3810|3806.5|3806|24494
1618497000000|2021-04-15 14:30:00|3811.5|3810.5|3805.5|3805|3813|3812.5|3805|3804.5|31531
1618497300000|2021-04-15 14:35:00|3805|3804.5|3803.5|3803|3807|3806.5|3802|3801.5|19815
1618497600000|2021-04-15 14:40:00|3804|3803.5|3811|3810.5|3812|3811.5|3803.5|3803|24827
1618497900000|2021-04-15 14:45:00|3811.5|3810|3811.5|3811|3813|3812.5|3808.5|3808|32798
1618498200000|2021-04-15 14:50:00|3812|3811.5|3812.5|3812|3815|3814.5|3811.5|3811|14526
1618498500000|2021-04-15 14:55:00|3813|3812.5|3814.5|3813.5|3815|3814.5|3813|3812|19324
1618498800000|2021-04-15 15:00:00|3815|3814|3815|3814|3817|3816.5|3814.5|3814|26497
1618499100000|2021-04-15 15:05:00|3814.5|3813.5|3813.5|3812.5|3816.5|3816|3811.5|3811|26280
1618499400000|2021-04-15 15:10:00|3817|3813|3810.5|3810|3817|3816|3810.5|3810|35941
1618499700000|2021-04-15 15:15:00|3811|3810.5|3810|3809.5|3814|3813|3809|3808.5|33376
1618500000000|2021-04-15 15:20:00|3810.5|3810|3810|3809.5|3811|3810.5|3808.5|3808|22153
1618500300000|2021-04-15 15:25:00|3810.5|3810|3807.5|3807|3810.5|3810|3804.5|3803.5|42831
1618556400000|2021-04-16 07:00:00|3799.5|3799|3803.5|3802|3805|3803.5|3796|3795|107836
1618556700000|2021-04-16 07:05:00|3803|3802.5|3814|3812.5|3814.5|3812.5|3802|3800.5|19641
1618557000000|2021-04-16 07:10:00|3814.5|3813|3807|3806.5|3818.5|3816.5|3806|3805.5|22918
1618557300000|2021-04-16 07:15:00|3807.5|3807|3808.5|3807.5|3810|3809.5|3803.5|3802.5|31968
1618557600000|2021-04-16 07:20:00|3808|3808|3804|3803|3810.5|3810|3803.5|3803|19499
1618557900000|2021-04-16 07:25:00|3803.5|3802.5|3801|3800.5|3804|3803.5|3799|3798.5|18318
1618558200000|2021-04-16 07:30:00|3801.5|3801|3805|3804.5|3806|3805|3801|3800.5|20776
1618558500000|2021-04-16 07:35:00|3804.5|3804|3804.5|3804|3805.5|3805|3801.5|3801|13720
1618558800000|2021-04-16 07:40:00|3804|3803.5|3801|3800.5|3805.5|3805|3800.5|3800|18297
1618559100000|2021-04-16 07:45:00|3801.5|3800|3799|3798.5|3801.5|3800.5|3796.5|3796|16945
1618559400000|2021-04-16 07:50:00|3799.5|3799|3802|3801|3803.5|3803|3799|3798.5|24341
1618559700000|2021-04-16 07:55:00|3802.5|3801.5|3804|3803|3805|3804.5|3801|3800.5|31367
1618560000000|2021-04-16 08:00:00|3803.5|3802.5|3802.5|3802|3805|3804.5|3800.5|3800|15841
1618560300000|2021-04-16 08:05:00|3803|3802.5|3800.5|3800|3803|3802.5|3798|3797.5|14197
1618560600000|2021-04-16 08:10:00|3800|3799.5|3804.5|3804|3805.5|3805|3800|3799.5|22698
1618560900000|2021-04-16 08:15:00|3804|3803.5|3794.5|3794|3804.5|3804|3794.5|3794|20487
1618561200000|2021-04-16 08:20:00|3794|3793.5|3796.5|3796|3797.5|3796.5|3790.5|3790|20378
1618561500000|2021-04-16 08:25:00|3796|3795.5|3797.5|3797|3798.5|3798|3795|3794.5|19596
1618561800000|2021-04-16 08:30:00|3798|3797.5|3797.5|3797|3798.5|3798|3795|3794.5|9649
1618562100000|2021-04-16 08:35:00|3798|3797.5|3798|3797.5|3800|3799|3797|3796|12169
1618562400000|2021-04-16 08:40:00|3797.5|3797|3795.5|3795|3800|3799.5|3794.5|3794|20016
1618562700000|2021-04-16 08:45:00|3795|3794.5|3798|3797.5|3798.5|3797.5|3794|3793.5|11546
1618563000000|2021-04-16 08:50:00|3798.5|3798|3799|3798.5|3800.5|3799.5|3798|3797|13476
1618563300000|2021-04-16 08:55:00|3799.5|3798|3799.5|3799|3800|3799.5|3798.5|3797.5|9655
1618563600000|2021-04-16 09:00:00|3800|3799.5|3796.5|3796|3803.5|3802.5|3796|3795|14351
1618563900000|2021-04-16 09:05:00|3797|3796.5|3797|3796.5|3799|3798|3794.5|3794|8966
1618564200000|2021-04-16 09:10:00|3796.5|3796|3801.5|3800.5|3802.5|3802|3795.5|3794.5|30337
1618564500000|2021-04-16 09:15:00|3801|3801|3801.5|3801|3804.5|3804|3798|3797.5|23640
1618564800000|2021-04-16 09:20:00|3801|3800.5|3804|3803.5|3804.5|3804|3800.5|3800|15859
1618565100000|2021-04-16 09:25:00|3805|3804|3805|3804|3807|3806.5|3803.5|3803|32555
1618565400000|2021-04-16 09:30:00|3804.5|3803.5|3803|3802.5|3806|3805|3801.5|3801|15102
1618565700000|2021-04-16 09:35:00|3803.5|3803|3805|3804.5|3805|3804.5|3801.5|3801|15057
1618566000000|2021-04-16 09:40:00|3804.5|3804|3811|3810|3811|3810.5|3804|3803|32603
1618566300000|2021-04-16 09:45:00|3811.5|3810.5|3813|3812.5|3815|3813.5|3809.5|3809|33411
1618566600000|2021-04-16 09:50:00|3813.5|3813|3798|3797|3815|3814.5|3797.5|3797|527891
1618566900000|2021-04-16 09:55:00|3797.5|3797.5|3798|3797.5|3802.5|3802|3795.5|3795|455238
1618567200000|2021-04-16 10:00:00|3799|3798|3801.5|3800.5|3803.5|3803|3796|3795.5|38966
1618567500000|2021-04-16 10:05:00|3802|3801|3807|3806|3811|3810|3801.5|3800.5|16874
1618567800000|2021-04-16 10:10:00|3806.5|3806.5|3807.5|3806.5|3811|3810.5|3806.5|3806|12943
1618568100000|2021-04-16 10:15:00|3807|3807|3809|3808|3810|3809.5|3805.5|3805|5784
1618568400000|2021-04-16 10:20:00|3808.5|3808.5|3807|3806.5|3809|3808.5|3806.5|3806|7820
1618568700000|2021-04-16 10:25:00|3807.5|3807|3803.5|3803|3807.5|3807|3802|3800|17519
1618569000000|2021-04-16 10:30:00|3804|3803.5|3801.5|3800.5|3804.5|3804|3799.5|3799|21779
1618569300000|2021-04-16 10:35:00|3801|3801|3801.5|3800.5|3802|3801.5|3800|3799|8193
1618569600000|2021-04-16 10:40:00|3801|3801|3797.5|3797|3802|3801.5|3797|3796.5|11290
1618569900000|2021-04-16 10:45:00|3798|3797.5|3801|3800.5|3803.5|3803|3798|3797.5|16883
1618570200000|2021-04-16 10:50:00|3800.5|3800|3801.5|3800.5|3802|3801.5|3798.5|3798|6446
1618570500000|2021-04-16 10:55:00|3801|3800|3798.5|3797.5|3801|3800.5|3798.5|3797.5|10254
1618570800000|2021-04-16 11:00:00|3798|3798|3798|3797.5|3799.5|3799|3796.5|3796|11282
1618571100000|2021-04-16 11:05:00|3798.5|3798|3797.5|3797|3798.5|3798|3795.5|3795|9478
1618571400000|2021-04-16 11:10:00|3798|3797.5|3800.5|3800|3800.5|3800|3797.5|3797|13209
1618571700000|2021-04-16 11:15:00|3801|3800.5|3799|3798.5|3801|3800.5|3798.5|3798|11946
1618572000000|2021-04-16 11:20:00|3799.5|3799|3794.5|3794|3799.5|3799|3794|3793.5|11987
1618572300000|2021-04-16 11:25:00|3795|3794.5|3798|3797.5|3798|3797.5|3794.5|3794|7605
1618572600000|2021-04-16 11:30:00|3798.5|3798|3799.5|3798.5|3799.5|3798.5|3797|3796.5|7907
1618572900000|2021-04-16 11:35:00|3799|3798|3799.5|3799|3801|3800.5|3797.5|3797|10359
1618573200000|2021-04-16 11:40:00|3799|3798.5|3798.5|3798|3800.5|3800|3798.5|3797.5|12011
1618573500000|2021-04-16 11:45:00|3798|3797.5|3797.5|3796.5|3798.5|3798|3795.5|3795|4982
1618573800000|2021-04-16 11:50:00|3797|3796|3797.5|3797|3798|3797.5|3795|3794.5|11355
1618574100000|2021-04-16 11:55:00|3798|3796.5|3800|3799.5|3800|3799.5|3798|3796.5|14836
1618574400000|2021-04-16 12:00:00|3799.5|3799|3797.5|3797|3801|3800|3797.5|3797|7055
1618574700000|2021-04-16 12:05:00|3798|3796.5|3798|3797.5|3799|3798.5|3796.5|3796|13044
1618575000000|2021-04-16 12:10:00|3797.5|3797|3798.5|3798|3799|3798.5|3797|3796.5|5148
1618575300000|2021-04-16 12:15:00|3798|3797.5|3798.5|3798|3799.5|3799|3796.5|3796|8940
1618575600000|2021-04-16 12:20:00|3798|3797.5|3799.5|3799|3800.5|3800|3798|3797.5|6780
1618575900000|2021-04-16 12:25:00|3800|3799.5|3801|3800.5|3802.5|3802|3799|3798.5|10702
1618576200000|2021-04-16 12:30:00|3800.5|3800|3800.5|3800|3802|3801.5|3799|3798.5|7989
1618576500000|2021-04-16 12:35:00|3800|3799.5|3802|3801.5|3802.5|3801.5|3800|3799|7417
1618576800000|2021-04-16 12:40:00|3802.5|3801|3802.5|3802|3803|3802.5|3800.5|3800|18704
1618577100000|2021-04-16 12:45:00|3803|3802.5|3804|3803.5|3805.5|3805|3801|3800.5|21342
1618577400000|2021-04-16 12:50:00|3803.5|3803|3803.5|3803|3805|3804.5|3803|3802.5|7262
1618577700000|2021-04-16 12:55:00|3804|3803.5|3804|3803.5|3804.5|3804|3802|3801.5|12548
1618578000000|2021-04-16 13:00:00|3804.5|3804|3802.5|3802|3804.5|3804|3801|3800.5|12510
1618578300000|2021-04-16 13:05:00|3803|3802.5|3802.5|3801.5|3804|3803.5|3801.5|3801|18115
1618578600000|2021-04-16 13:10:00|3803|3802|3800.5|3800|3803.5|3803|3799.5|3799|21892
1618578900000|2021-04-16 13:15:00|3800|3799.5|3800.5|3800|3802|3801.5|3799|3798.5|15410
1618579200000|2021-04-16 13:20:00|3801|3800.5|3800.5|3800|3801|3800.5|3798.5|3798|12817
1618579500000|2021-04-16 13:25:00|3800|3799.5|3803.5|3803|3803.5|3803|3800|3799.5|10204
1618579800000|2021-04-16 13:30:00|3804|3803.5|3807.5|3807|3809.5|3809|3801.5|3801|70382
1618580100000|2021-04-16 13:35:00|3808|3806.5|3799.5|3799|3810|3809|3799|3798.5|30401
1618580400000|2021-04-16 13:40:00|3800|3798.5|3793.5|3793|3801|3800.5|3792.5|3792|80584
1618580700000|2021-04-16 13:45:00|3794|3793.5|3786.5|3786|3797.5|3796.5|3786.5|3786|102239
1618581000000|2021-04-16 13:50:00|3787|3786.5|3782.5|3781.5|3787|3786.5|3782|3781.5|88304
1618581300000|2021-04-16 13:55:00|3782|3782|3783|3782.5|3785.5|3785|3779.5|3778.5|93402
1618581600000|2021-04-16 14:00:00|3783.5|3782|3784.5|3783.5|3785|3784.5|3779.5|3779|32075
1618581900000|2021-04-16 14:05:00|3784|3783|3784.5|3784|3787|3786.5|3781|3780.5|45850
1618582200000|2021-04-16 14:10:00|3784|3783.5|3781.5|3781|3786.5|3786|3780|3779.5|48679
1618582500000|2021-04-16 14:15:00|3782|3781.5|3782|3781.5|3784.5|3783.5|3778|3777|42019
1618582800000|2021-04-16 14:20:00|3781.5|3781|3785|3784.5|3785.5|3785|3780.5|3780|53887
1618583100000|2021-04-16 14:25:00|3785.5|3785|3785|3784.5|3787.5|3787|3784|3783.5|47838
1618583400000|2021-04-16 14:30:00|3785.5|3785|3785|3784|3790.5|3790|3784.5|3784|36091
1618583700000|2021-04-16 14:35:00|3785.5|3784.5|3788|3787.5|3788.5|3787.5|3782|3781.5|32888
1618584000000|2021-04-16 14:40:00|3787.5|3787|3786|3785.5|3790.5|3790|3786|3785.5|26837
1618584300000|2021-04-16 14:45:00|3785.5|3785|3786.5|3786|3787.5|3787|3783.5|3782.5|25318
1618584600000|2021-04-16 14:50:00|3786|3785.5|3793|3792.5|3793.5|3793|3784|3783.5|25920
1618584900000|2021-04-16 14:55:00|3793.5|3793|3789|3788.5|3795.5|3795|3789|3788.5|42736
1618585200000|2021-04-16 15:00:00|3789.5|3789|3797|3796|3799.5|3799|3788|3787.5|63874
1618585500000|2021-04-16 15:05:00|3796.5|3796.5|3797.5|3797|3798|3797.5|3795|3794.5|27836
1618585800000|2021-04-16 15:10:00|3798|3796.5|3796.5|3795.5|3798|3797.5|3795.5|3795|29051
1618586100000|2021-04-16 15:15:00|3797|3796|3796|3795.5|3800.5|3800|3795|3794.5|66096
1618586400000|2021-04-16 15:20:00|3795.5|3794.5|3798.5|3798|3800|3799|3795|3794.5|53898
1618586700000|2021-04-16 15:25:00|3798|3797.5|3799.5|3798.5|3800.5|3800|3797|3796.5|79927
1618815600000|2021-04-19 07:00:00|3789|3788|3790|3788.5|3797|3794|3782|3781|77780
1618815900000|2021-04-19 07:05:00|3789.5|3790|3781|3780|3792.5|3790.5|3779.5|3779|49849
1618816200000|2021-04-19 07:10:00|3781.5|3780.5|3785.5|3784|3787|3786|3778|3777|36001
1618816500000|2021-04-19 07:15:00|3786|3784.5|3782|3781|3788.5|3788|3779.5|3778.5|36391
1618816800000|2021-04-19 07:20:00|3782.5|3781.5|3783.5|3783|3785|3784|3779|3778.5|24577
1618817100000|2021-04-19 07:25:00|3784|3783.5|3789|3788|3792.5|3792|3783.5|3783.5|27013
1618817400000|2021-04-19 07:30:00|3789.5|3788.5|3785|3784|3790.5|3790|3784|3783|22345
1618817700000|2021-04-19 07:35:00|3784.5|3783.5|3778.5|3778|3784.5|3783.5|3778.5|3778|12692
1618818000000|2021-04-19 07:40:00|3778|3777.5|3778.5|3777.5|3779.5|3778.5|3774|3773.5|26758
1618818300000|2021-04-19 07:45:00|3778|3777|3781|3780.5|3781.5|3781|3775.5|3775|17378
1618818600000|2021-04-19 07:50:00|3781.5|3781|3784|3783.5|3784.5|3784|3778.5|3778|20034
1618818900000|2021-04-19 07:55:00|3783.5|3783|3779|3778.5|3784.5|3783.5|3777.5|3777|12516
1618819200000|2021-04-19 08:00:00|3778.5|3778|3779.5|3779|3780|3779|3776.5|3776|12533
1618819500000|2021-04-19 08:05:00|3780|3779.5|3782|3781.5|3784|3783.5|3778.5|3778|11313
1618819800000|2021-04-19 08:10:00|3782.5|3782|3783.5|3783|3786.5|3785.5|3781|3780.5|14853
1618820100000|2021-04-19 08:15:00|3784|3782.5|3782|3781.5|3784|3783.5|3781.5|3781|13055
1618820400000|2021-04-19 08:20:00|3782.5|3781|3782.5|3781.5|3784|3783|3780|3779.5|19508
1618820700000|2021-04-19 08:25:00|3782|3782|3782.5|3782|3785|3784.5|3781.5|3780.5|10148
1618821000000|2021-04-19 08:30:00|3782|3781.5|3782.5|3782|3783.5|3782.5|3778.5|3778|18960
1618821300000|2021-04-19 08:35:00|3782|3781.5|3785|3784.5|3785|3784.5|3781.5|3781|8413
1618821600000|2021-04-19 08:40:00|3785.5|3785|3781.5|3780.5|3786|3785.5|3781|3780|16107
1618821900000|2021-04-19 08:45:00|3782|3781|3784.5|3784|3785|3784|3780.5|3780|13764
1618822200000|2021-04-19 08:50:00|3784|3783.5|3783.5|3783|3785|3784.5|3783|3782.5|13008
1618822500000|2021-04-19 08:55:00|3783|3782.5|3784|3783|3785|3784|3782|3781.5|12464
1618822800000|2021-04-19 09:00:00|3783.5|3783.5|3779|3778.5|3784|3783.5|3779|3778|13242
1618823100000|2021-04-19 09:05:00|3778.5|3778|3777|3776.5|3779.5|3779|3773.5|3773|23809
1618823400000|2021-04-19 09:10:00|3776.5|3776|3779.5|3778.5|3779.5|3779|3776.5|3776|9643
1618823700000|2021-04-19 09:15:00|3779|3778|3777.5|3776.5|3779.5|3778.5|3776|3775.5|13475
1618824000000|2021-04-19 09:20:00|3777|3777|3779|3778.5|3779|3778.5|3773.5|3773|18349
1618824300000|2021-04-19 09:25:00|3779.5|3779|3781|3780|3782|3781.5|3779|3779|23165
1618824600000|2021-04-19 09:30:00|3781.5|3780.5|3783.5|3782.5|3784|3783.5|3781|3780.5|11117
1618824900000|2021-04-19 09:35:00|3783|3783|3784|3783|3784|3783.5|3781|3780.5|5723
1618825200000|2021-04-19 09:40:00|3784.5|3783.5|3788|3787.5|3788|3787.5|3783|3782.5|11680
1618825500000|2021-04-19 09:45:00|3787.5|3787|3790|3789.5|3790|3789.5|3786|3785|7178
1618825800000|2021-04-19 09:50:00|3790.5|3790|3790|3789.5|3791.5|3790.5|3788|3787.5|9296
1618826100000|2021-04-19 09:55:00|3789.5|3789|3792|3791.5|3792|3791.5|3789|3788.5|11625
1618826400000|2021-04-19 10:00:00|3792.5|3792|3795.5|3794.5|3795.5|3794.5|3792|3791.5|4359
1618826700000|2021-04-19 10:05:00|3795|3795|3797|3796.5|3797|3796.5|3793|3792.5|7650
1618827000000|2021-04-19 10:10:00|3797.5|3796|3798|3797.5|3799|3798|3797|3796|9138
1618827300000|2021-04-19 10:15:00|3797.5|3797|3796|3795.5|3798|3797.5|3795|3794.5|5065
1618827600000|2021-04-19 10:20:00|3796.5|3796|3796|3795|3797.5|3796.5|3794.5|3794|4925
1618827900000|2021-04-19 10:25:00|3795.5|3795.5|3799|3798.5|3799|3798.5|3795.5|3795|10856
1618828200000|2021-04-19 10:30:00|3799.5|3799|3799.5|3798.5|3799.5|3799|3797.5|3797|9592
1618828500000|2021-04-19 10:35:00|3799|3799|3796.5|3796|3799.5|3799|3796|3795|6531
1618828800000|2021-04-19 10:40:00|3796|3795.5|3791.5|3790.5|3797|3796.5|3791|3790|9879
1618829100000|2021-04-19 10:45:00|3792|3791|3790|3789.5|3792.5|3792|3789.5|3789|11267
1618829400000|2021-04-19 10:50:00|3790.5|3790|3791|3790.5|3791.5|3791|3789.5|3789|5662
1618829700000|2021-04-19 10:55:00|3791.5|3791|3790.5|3790|3792|3791.5|3790|3789.5|7563
1618830000000|2021-04-19 11:00:00|3790|3789.5|3792.5|3792|3792.5|3792|3787.5|3787|13084
1618830300000|2021-04-19 11:05:00|3792|3791.5|3795|3794|3796|3795|3792|3791|8216
1618830600000|2021-04-19 11:10:00|3794.5|3793.5|3797.5|3797|3798|3797.5|3792.5|3792|9639
1618830900000|2021-04-19 11:15:00|3797|3796.5|3795|3794.5|3797.5|3797|3794|3793.5|6145
1618831200000|2021-04-19 11:20:00|3794.5|3794|3794|3793|3796.5|3795.5|3792|3791.5|7573
1618831500000|2021-04-19 11:25:00|3794.5|3793.5|3792.5|3791.5|3795.5|3795|3792|3791.5|3761
1618831800000|2021-04-19 11:30:00|3792|3791|3794.5|3793.5|3795.5|3794.5|3791.5|3791|6031
1618832100000|2021-04-19 11:35:00|3795|3794|3795|3794|3796.5|3795.5|3794.5|3794|2952
1618832400000|2021-04-19 11:40:00|3795.5|3794.5|3792|3791.5|3795.5|3795|3791.5|3791|6941
1618832700000|2021-04-19 11:45:00|3791.5|3791|3792|3791.5|3793|3792.5|3790|3789.5|10650
1618833000000|2021-04-19 11:50:00|3791.5|3791|3791.5|3790.5|3792|3791.5|3789.5|3789|7302
1618833300000|2021-04-19 11:55:00|3791|3791|3795|3794.5|3796|3795.5|3791|3790.5|8164
1618833600000|2021-04-19 12:00:00|3795.5|3795|3798.5|3798|3798.5|3798|3794.5|3794|8912
1618833900000|2021-04-19 12:05:00|3798|3797.5|3798.5|3798|3801|3800.5|3797|3796.5|13195
1618834200000|2021-04-19 12:10:00|3799|3798.5|3803|3802.5|3803|3802.5|3798.5|3798|8858
1618834500000|2021-04-19 12:15:00|3803.5|3803|3804.5|3804|3806.5|3806|3802|3801|32249
1618834800000|2021-04-19 12:20:00|3804|3803.5|3809|3808.5|3810|3809.5|3804|3803.5|16192
1618835100000|2021-04-19 12:25:00|3808.5|3808|3804.5|3803.5|3809.5|3809|3803.5|3803|9416
1618835400000|2021-04-19 12:30:00|3805|3804|3804.5|3804|3807|3806.5|3804|3803|8531
1618835700000|2021-04-19 12:35:00|3805|3804.5|3807|3806.5|3807.5|3807|3803|3802.5|7987
1618836000000|2021-04-19 12:40:00|3807.5|3807|3808.5|3807.5|3810.5|3810|3807.5|3807|32804
1618836300000|2021-04-19 12:45:00|3808|3808|3809|3808.5|3812|3811.5|3808|3807.5|8541
1618836600000|2021-04-19 12:50:00|3809.5|3808|3809.5|3809|3811.5|3810.5|3808|3807|12409
1618836900000|2021-04-19 12:55:00|3809|3808.5|3812.5|3812|3812.5|3812|3809|3808.5|6069
1618837200000|2021-04-19 13:00:00|3812|3811.5|3809.5|3809|3816|3815|3809|3808|23641
1618837500000|2021-04-19 13:05:00|3810|3809.5|3810.5|3809.5|3810.5|3810|3807.5|3807|18933
1618837800000|2021-04-19 13:10:00|3810|3809|3813.5|3813|3813.5|3813|3808.5|3808|18183
1618838100000|2021-04-19 13:15:00|3813|3812.5|3806|3805.5|3814.5|3814|3804|3803.5|37949
1618838400000|2021-04-19 13:20:00|3805.5|3805|3803.5|3803|3808.5|3808|3803|3802|27123
1618838700000|2021-04-19 13:25:00|3804|3803.5|3810.5|3809.5|3810.5|3810|3803.5|3803|17792
1618839000000|2021-04-19 13:30:00|3811|3810|3815|3814|3823|3822.5|3810.5|3810|46764
1618839300000|2021-04-19 13:35:00|3814.5|3814.5|3819|3818.5|3821.5|3820.5|3813.5|3812.5|24026
1618839600000|2021-04-19 13:40:00|3818.5|3818|3818.5|3817.5|3820.5|3819.5|3816.5|3815.5|28216
1618839900000|2021-04-19 13:45:00|3819|3818|3820|3819.5|3821|3820.5|3815|3814.5|25903
1618840200000|2021-04-19 13:50:00|3819.5|3819|3821|3820.5|3822.5|3822|3818.5|3817.5|28037
1618840500000|2021-04-19 13:55:00|3820.5|3820|3822|3821.5|3825.5|3825|3818.5|3818|30732
1618840800000|2021-04-19 14:00:00|3821.5|3821|3815.5|3814.5|3822|3821.5|3813|3812.5|32167
1618841100000|2021-04-19 14:05:00|3814.5|3814|3811|3810.5|3814.5|3814|3807.5|3807|35899
1618841400000|2021-04-19 14:10:00|3810.5|3810|3810|3809.5|3811|3810.5|3805.5|3805|34650
1618841700000|2021-04-19 14:15:00|3810.5|3810|3809|3808|3811|3810.5|3806.5|3806|20378
1618842000000|2021-04-19 14:20:00|3809.5|3808.5|3814.5|3814|3817|3816.5|3807.5|3806.5|27336
1618842300000|2021-04-19 14:25:00|3814|3813.5|3819.5|3818.5|3820|3819.5|3813.5|3812.5|25192
1618842600000|2021-04-19 14:30:00|3820|3819|3819.5|3819|3821|3820.5|3816.5|3816|26469
1618842900000|2021-04-19 14:35:00|3819|3818.5|3818|3817|3821.5|3820.5|3817|3816.5|29728
1618843200000|2021-04-19 14:40:00|3817.5|3816.5|3811|3810|3817.5|3817|3810|3809.5|37130
1618843500000|2021-04-19 14:45:00|3810.5|3809.5|3809.5|3809|3810.5|3809.5|3806|3805.5|71736
1618843800000|2021-04-19 14:50:00|3809|3808.5|3807.5|3807|3809.5|3809|3806|3805.5|53495
1618844100000|2021-04-19 14:55:00|3807|3806.5|3808|3807|3810.5|3810|3805|3804|54850
1618844400000|2021-04-19 15:00:00|3807.5|3806.5|3808|3807.5|3811|3810.5|3807|3806.5|25677
1618844700000|2021-04-19 15:05:00|3807.5|3807|3808|3807.5|3810|3809.5|3807|3806.5|28258
1618845000000|2021-04-19 15:10:00|3807.5|3807|3806|3805.5|3809|3808.5|3804|3803|38297
1618845300000|2021-04-19 15:15:00|3806.5|3806|3805|3804|3806.5|3806|3803.5|3802.5|38056
1618845600000|2021-04-19 15:20:00|3804.5|3804.5|3804|3803.5|3805.5|3805|3802|3801|47377
1618845900000|2021-04-19 15:25:00|3803.5|3803|3809|3808|3810|3809.5|3802.5|3802|94342
1618902000000|2021-04-20 07:00:00|3810|3809.5|3814.5|3813|3820.5|3820|3799|3797.5|123435
1618902300000|2021-04-20 07:05:00|3814|3812.5|3812|3810.5|3814|3812.5|3805|3803|22377
1618902600000|2021-04-20 07:10:00|3811.5|3811|3811|3810|3816.5|3815.5|3809|3807.5|12176
1618902900000|2021-04-20 07:15:00|3810.5|3810.5|3805|3804.5|3813.5|3812.5|3803|3802|28023
1618903200000|2021-04-20 07:20:00|3804.5|3804|3802.5|3801.5|3806.5|3806|3800.5|3800|30586
1618903500000|2021-04-20 07:25:00|3803|3802|3801|3800.5|3807|3806|3799.5|3798.5|28293
1618903800000|2021-04-20 07:30:00|3801.5|3801|3804|3803.5|3804.5|3803.5|3799|3798.5|19219
1618904100000|2021-04-20 07:35:00|3803.5|3803|3807|3806.5|3809.5|3808.5|3803|3802.5|15119
1618904400000|2021-04-20 07:40:00|3806.5|3806|3805|3804|3807|3806.5|3801|3800.5|14169
1618904700000|2021-04-20 07:45:00|3805.5|3804.5|3808.5|3808|3810.5|3810|3805.5|3804.5|22540
1618905000000|2021-04-20 07:50:00|3809|3807.5|3809.5|3809|3812.5|3812|3802.5|3801.5|26804
1618905300000|2021-04-20 07:55:00|3809|3808.5|3801.5|3800.5|3809.5|3809|3800.5|3800|20144
1618905600000|2021-04-20 08:00:00|3801|3801|3805.5|3805|3806.5|3805.5|3799.5|3799|25958
1618905900000|2021-04-20 08:05:00|3805|3804.5|3809.5|3808.5|3813.5|3812.5|3804|3803.5|26106
1618906200000|2021-04-20 08:10:00|3809|3808|3803.5|3803|3810|3809.5|3799.5|3799|48445
1618906500000|2021-04-20 08:15:00|3803|3802.5|3804.5|3804|3805.5|3805|3800|3799|26742
1618906800000|2021-04-20 08:20:00|3804|3803.5|3810|3809|3811|3810.5|3802|3801|17356
1618907100000|2021-04-20 08:25:00|3809.5|3808.5|3798.5|3798|3809.5|3809|3798|3797.5|27807
1618907400000|2021-04-20 08:30:00|3798|3797.5|3799.5|3799|3801.5|3801|3797|3796|18874
1618907700000|2021-04-20 08:35:00|3799|3798.5|3799.5|3798.5|3800|3799|3797|3796.5|14210
1618908000000|2021-04-20 08:40:00|3799|3798|3793.5|3793|3801.5|3801|3793.5|3793|30727
1618908300000|2021-04-20 08:45:00|3794|3793.5|3801.5|3800.5|3802.5|3801.5|3793.5|3793|19136
1618908600000|2021-04-20 08:50:00|3801|3800|3801|3800|3803|3802.5|3799.5|3799|14631
1618908900000|2021-04-20 08:55:00|3801.5|3800.5|3803.5|3803|3806|3805.5|3798.5|3798|25879
1618909200000|2021-04-20 09:00:00|3804|3803.5|3801|3800.5|3804|3803.5|3797.5|3797|15179
1618909500000|2021-04-20 09:05:00|3800.5|3800|3802|3801.5|3805.5|3805|3799.5|3798.5|15158
1618909800000|2021-04-20 09:10:00|3802.5|3801|3794.5|3793.5|3802.5|3801.5|3794|3793|21852
1618910100000|2021-04-20 09:15:00|3794|3794|3789|3788.5|3797.5|3797|3788|3787.5|30160
1618910400000|2021-04-20 09:20:00|3788.5|3788|3789.5|3788.5|3796|3795|3786.5|3786|26704
1618910700000|2021-04-20 09:25:00|3789|3788|3782|3781.5|3789|3788|3780.5|3780|23451
1618911000000|2021-04-20 09:30:00|3782.5|3781|3777.5|3777|3783|3782|3775.5|3775|105606
1618911300000|2021-04-20 09:35:00|3777|3776.5|3781|3780.5|3782|3781.5|3776|3775.5|19725
1618911600000|2021-04-20 09:40:00|3780.5|3780|3778|3777.5|3781|3780.5|3774|3773|35170
1618911900000|2021-04-20 09:45:00|3777.5|3777|3774.5|3773.5|3777.5|3777.5|3772|3771.5|17963
1618912200000|2021-04-20 09:50:00|3774|3773|3781|3780|3781|3780.5|3774|3773|24851
1618912500000|2021-04-20 09:55:00|3781.5|3780.5|3775|3774.5|3781.5|3780.5|3773|3772|21230
1618912800000|2021-04-20 10:00:00|3775.5|3775|3772.5|3772|3775.5|3775|3770.5|3770|37861
1618913100000|2021-04-20 10:05:00|3773|3772.5|3777|3776.5|3777.5|3777|3770.5|3770|26223
1618913400000|2021-04-20 10:10:00|3776.5|3776|3778|3777|3778.5|3778|3774.5|3774|22305
1618913700000|2021-04-20 10:15:00|3777.5|3776.5|3774|3773|3778|3777.5|3773.5|3772.5|14910
1618914000000|2021-04-20 10:20:00|3773.5|3772.5|3771.5|3770.5|3776|3775.5|3770.5|3770|15297
1618914300000|2021-04-20 10:25:00|3772|3771|3775.5|3774.5|3776|3775|3771.5|3770.5|11437
1618914600000|2021-04-20 10:30:00|3775|3775|3767|3766.5|3776.5|3775.5|3767|3766|29160
1618914900000|2021-04-20 10:35:00|3767.5|3767|3768|3767.5|3769|3768.5|3765.5|3765|21278
1618915200000|2021-04-20 10:40:00|3767.5|3767|3758.5|3758|3768|3767|3756|3755.5|56125
1618915500000|2021-04-20 10:45:00|3759|3757.5|3761|3760.5|3764|3763.5|3758.5|3757.5|17933
1618915800000|2021-04-20 10:50:00|3760.5|3760|3765|3764|3765|3764.5|3760.5|3760|12992
1618916100000|2021-04-20 10:55:00|3764.5|3763.5|3765.5|3764.5|3768|3767|3764|3763.5|14948
1618916400000|2021-04-20 11:00:00|3766|3765|3762|3761|3768|3767.5|3761.5|3761|21981
1618916700000|2021-04-20 11:05:00|3761.5|3761.5|3760.5|3759.5|3762|3761.5|3757.5|3757|16170
1618917000000|2021-04-20 11:10:00|3760|3759|3757.5|3757|3760.5|3759.5|3756|3755.5|13072
1618917300000|2021-04-20 11:15:00|3758|3756.5|3751|3750|3758|3756.5|3748.5|3748|110829
1618917600000|2021-04-20 11:20:00|3750.5|3749.5|3748|3747.5|3752|3751.5|3747.5|3747|29087
1618917900000|2021-04-20 11:25:00|3748.5|3747|3747.5|3747|3750|3749.5|3746|3745.5|25756
1618918200000|2021-04-20 11:30:00|3747|3746.5|3750.5|3750|3753.5|3752.5|3747|3746.5|30299
1618918500000|2021-04-20 11:35:00|3751|3750.5|3753|3752.5|3754|3753.5|3750.5|3750|31146
1618918800000|2021-04-20 11:40:00|3753.5|3753|3752|3751|3754|3753.5|3750|3749.5|20112
1618919100000|2021-04-20 11:45:00|3751.5|3750.5|3750.5|3750|3752|3751.5|3749|3748.5|27450
1618919400000|2021-04-20 11:50:00|3751|3750.5|3747.5|3747|3751.5|3751|3747.5|3747|14383
1618919700000|2021-04-20 11:55:00|3748|3747.5|3749.5|3748.5|3750.5|3750|3748|3747.5|10783
1618920000000|2021-04-20 12:00:00|3750|3749|3752.5|3752|3753.5|3753|3749.5|3749|31806
1618920300000|2021-04-20 12:05:00|3752|3751.5|3752.5|3752|3753|3752.5|3749|3748.5|18369
1618920600000|2021-04-20 12:10:00|3752|3751.5|3753.5|3753|3756.5|3756|3752|3751.5|27494
1618920900000|2021-04-20 12:15:00|3754|3753.5|3759.5|3758.5|3762|3761.5|3753|3752|24273
1618921200000|2021-04-20 12:20:00|3759|3759|3750.5|3750|3760.5|3760|3750.5|3750|16980
1618921500000|2021-04-20 12:25:00|3750|3749.5|3751|3750.5|3753|3752|3749.5|3748.5|36909
1618921800000|2021-04-20 12:30:00|3750.5|3750|3757|3756.5|3758|3757.5|3750|3749|18855
1618922100000|2021-04-20 12:35:00|3756.5|3756|3755.5|3755|3758|3757|3755.5|3755|13673
1618922400000|2021-04-20 12:40:00|3755|3754.5|3757|3756.5|3761|3760.5|3754.5|3753.5|20721
1618922700000|2021-04-20 12:45:00|3757.5|3757|3756.5|3756|3760|3759.5|3756|3755.5|19378
1618923000000|2021-04-20 12:50:00|3756|3755.5|3757|3756.5|3759|3758|3753|3750.5|35265
1618923300000|2021-04-20 12:55:00|3757.5|3757|3757.5|3757|3759|3758|3755|3754|13452
1618923600000|2021-04-20 13:00:00|3758|3757.5|3756|3755|3758|3757.5|3755.5|3755|21610
1618923900000|2021-04-20 13:05:00|3755.5|3754.5|3758|3757.5|3759|3758.5|3754.5|3753.5|25102
1618924200000|2021-04-20 13:10:00|3758.5|3758|3760|3759.5|3764|3763|3758.5|3758|17220
1618924500000|2021-04-20 13:15:00|3759.5|3759|3759|3758.5|3761|3760.5|3758.5|3758|23574
1618924800000|2021-04-20 13:20:00|3759.5|3759|3759.5|3759|3761.5|3761|3757|3756.5|24678
1618925100000|2021-04-20 13:25:00|3760|3758.5|3761.5|3761|3764|3763.5|3759|3758.5|19081
1618925400000|2021-04-20 13:30:00|3762|3760.5|3751|3750.5|3763|3762.5|3750.5|3750|75512
1618925700000|2021-04-20 13:35:00|3751.5|3751|3738|3737.5|3751.5|3751|3737.5|3737|99117
1618926000000|2021-04-20 13:40:00|3738.5|3738|3735|3734|3741|3740.5|3734|3733|346715
1618926300000|2021-04-20 13:45:00|3734.5|3733.5|3730.5|3730|3736.5|3736|3727.5|3727|48874
1618926600000|2021-04-20 13:50:00|3730|3729.5|3728|3727|3731.5|3730.5|3721.5|3721|67870
1618926900000|2021-04-20 13:55:00|3728.5|3727.5|3730.5|3729.5|3732.5|3731.5|3725|3724.5|51430
1618927200000|2021-04-20 14:00:00|3730|3729|3732|3731.5|3735|3734.5|3727.5|3727|71705
1618927500000|2021-04-20 14:05:00|3731.5|3731|3727|3726|3732|3731.5|3725|3724.5|63859
1618927800000|2021-04-20 14:10:00|3726.5|3725.5|3727.5|3727|3729.5|3729|3724|3723.5|66369
1618928100000|2021-04-20 14:15:00|3727|3726.5|3729.5|3729|3731.5|3730.5|3723|3722|64203
1618928400000|2021-04-20 14:20:00|3729|3728.5|3723|3722.5|3730|3729|3723|3722.5|36976
1618928700000|2021-04-20 14:25:00|3723.5|3723|3722|3721.5|3725|3724.5|3720|3719.5|48747
1618929000000|2021-04-20 14:30:00|3722.5|3722|3716|3715.5|3724|3723.5|3716|3715.5|48570
1618929300000|2021-04-20 14:35:00|3716.5|3716|3706|3705.5|3716.5|3716|3705.5|3705|84153
1618929600000|2021-04-20 14:40:00|3705.5|3705|3706|3705|3707|3706.5|3702|3701.5|125144
1618929900000|2021-04-20 14:45:00|3705.5|3705.5|3694|3693.5|3706|3705.5|3693|3692.5|184749
1618930200000|2021-04-20 14:50:00|3693.5|3693|3682|3681.5|3694|3693.5|3678.5|3678|145357
1618930500000|2021-04-20 14:55:00|3682.5|3682|3695.5|3695|3700.5|3699.5|3681.5|3681|405
1618930800000|2021-04-20 15:00:00|3696|3694.5|3692.5|3692|3699|3698|3689|3688.5|2129
1618931100000|2021-04-20 15:05:00|3692|3691.5|3694|3693|3697|3696|3690.5|3690|1710
1618931400000|2021-04-20 15:10:00|3693.5|3692.5|3690.5|3690|3694|3693.5|3690.5|3690|174984
1618931700000|2021-04-20 15:15:00|3691|3690.5|3684|3683.5|3692.5|3692|3683.5|3683|1375
1618932000000|2021-04-20 15:20:00|3684.5|3684|3678|3677.5|3684.5|3684|3676.5|3676|889
1618932300000|2021-04-20 15:25:00|3678.5|3678|3678.5|3677|3682.5|3682|3677.5|3676.5|12
1618988400000|2021-04-21 07:00:00|3710.5|3710|3729|3727.5|3729|3727.5|3703.5|3701|148869
1618988700000|2021-04-21 07:05:00|3729.5|3728|3759.5|3758|3759.5|3758|3728.5|3727|51854
1618989000000|2021-04-21 07:10:00|3759|3757.5|3764|3763|3768|3767|3754.5|3753|57270
1618989300000|2021-04-21 07:15:00|3763.5|3762.5|3757.5|3756.5|3770.5|3769.5|3756|3755|58825
1618989600000|2021-04-21 07:20:00|3757|3757|3754|3753|3764.5|3764|3753|3752.5|67774
1618989900000|2021-04-21 07:25:00|3754.5|3753.5|3731|3730.5|3756|3755.5|3731|3730.5|102380
1618990200000|2021-04-21 07:30:00|3731.5|3731|3721|3720|3733.5|3732.5|3721|3720|91354
1618990500000|2021-04-21 07:35:00|3721.5|3720.5|3726|3725|3726|3725.5|3720.5|3720|56826
1618990800000|2021-04-21 07:40:00|3725.5|3724.5|3727|3726|3728.5|3727.5|3722|3721.5|32889
1618991100000|2021-04-21 07:45:00|3727.5|3726.5|3722|3721.5|3729|3728|3720.5|3720|32900
1618991400000|2021-04-21 07:50:00|3721.5|3721|3730|3729.5|3732.5|3731.5|3718.5|3718|69648
1618991700000|2021-04-21 07:55:00|3729.5|3729|3728|3727|3733.5|3733|3724.5|3724|69558
1618992000000|2021-04-21 08:00:00|3727.5|3727.5|3729.5|3729|3733|3732.5|3727|3726.5|19297
1618992300000|2021-04-21 08:05:00|3729|3728.5|3722.5|3722|3733|3732|3722|3721.5|31169
1618992600000|2021-04-21 08:10:00|3723|3722.5|3717|3716|3724.5|3724|3716|3715|25698
1618992900000|2021-04-21 08:15:00|3717.5|3716.5|3720|3719.5|3724.5|3724|3715.5|3715|22623
1618993200000|2021-04-21 08:20:00|3720.5|3720|3712|3711|3722.5|3721.5|3710|3709.5|27714
1618993500000|2021-04-21 08:25:00|3711.5|3710.5|3719|3718.5|3722|3721|3710.5|3710|15517
1618993800000|2021-04-21 08:30:00|3718.5|3718|3722.5|3722|3724|3723|3717|3716.5|109830
1618994100000|2021-04-21 08:35:00|3723|3722.5|3716.5|3716|3726|3725|3713|3712|149931
1618994400000|2021-04-21 08:40:00|3717|3715.5|3710.5|3710|3718.5|3718|3710|3709.5|30988
1618994700000|2021-04-21 08:45:00|3710|3709.5|3705.5|3705|3710.5|3710|3702|3701.5|39116
1618995000000|2021-04-21 08:50:00|3706|3705.5|3709.5|3708.5|3713.5|3712.5|3706|3705.5|28715
1618995300000|2021-04-21 08:55:00|3709|3709|3713.5|3713|3717|3716|3709|3708|27522
1618995600000|2021-04-21 09:00:00|3714|3713.5|3713|3712|3716|3715.5|3711|3710.5|17228
1618995900000|2021-04-21 09:05:00|3712.5|3711.5|3707|3706.5|3712.5|3712|3706|3705.5|20349
1618996200000|2021-04-21 09:10:00|3707.5|3707|3712|3711|3712|3711|3706|3705.5|16240
1618996500000|2021-04-21 09:15:00|3711.5|3710.5|3707.5|3706.5|3712|3711|3705.5|3705|16925
1618996800000|2021-04-21 09:20:00|3707|3707|3705.5|3705|3707.5|3707|3704|3703.5|17503
1618997100000|2021-04-21 09:25:00|3705|3704.5|3702|3701.5|3705|3704.5|3700.5|3700|19041
1618997400000|2021-04-21 09:30:00|3702.5|3702|3700.5|3700|3704.5|3704|3699.5|3699|24060
1618997700000|2021-04-21 09:35:00|3700|3699.5|3696|3695.5|3700|3699.5|3689.5|3689|33986
1618998000000|2021-04-21 09:40:00|3695.5|3695|3701|3700|3707|3706.5|3690|3689.5|50945
1618998300000|2021-04-21 09:45:00|3700.5|3699.5|3694|3693.5|3704.5|3703.5|3693.5|3692.5|36715
1618998600000|2021-04-21 09:50:00|3694.5|3694|3693|3692.5|3695.5|3695|3689.5|3689|32710
1618998900000|2021-04-21 09:55:00|3692.5|3692|3691.5|3690.5|3697|3696.5|3691|3690.5|36314
1618999200000|2021-04-21 10:00:00|3692|3691|3695|3694|3695|3694.5|3690.5|3690|16483
1618999500000|2021-04-21 10:05:00|3694.5|3694.5|3708.5|3707.5|3715|3714.5|3693.5|3693|136269
1618999800000|2021-04-21 10:10:00|3709|3708|3709.5|3708.5|3712|3711|3706.5|3706|50961
1619000100000|2021-04-21 10:15:00|3709|3708|3698|3697.5|3721|3720|3697.5|3697|116555
1619000400000|2021-04-21 10:20:00|3698.5|3698|3700|3699|3702|3701.5|3697.5|3697|45247
1619000700000|2021-04-21 10:25:00|3699.5|3699.5|3709.5|3709|3711|3710.5|3699.5|3699|62161
1619001000000|2021-04-21 10:30:00|3710|3709.5|3717|3716.5|3720.5|3720|3709.5|3708.5|28819
1619001300000|2021-04-21 10:35:00|3716.5|3716|3725.5|3724.5|3730|3729|3716|3715.5|51553
1619001600000|2021-04-21 10:40:00|3726|3725|3722.5|3721.5|3726.5|3725.5|3720|3719.5|52970
1619001900000|2021-04-21 10:45:00|3723|3722|3720.5|3719.5|3726|3725|3719|3718|21077
1619002200000|2021-04-21 10:50:00|3721|3720|3724|3723|3729.5|3729|3721|3719.5|33388
1619002500000|2021-04-21 10:55:00|3724.5|3723.5|3725.5|3725|3726.5|3726|3720|3719|35886
1619002800000|2021-04-21 11:00:00|3726|3725.5|3720.5|3720|3727|3726|3720.5|3720|13732
1619003100000|2021-04-21 11:05:00|3720|3719.5|3715|3714|3721.5|3720.5|3714|3713.5|7844
1619003400000|2021-04-21 11:10:00|3715.5|3714.5|3715|3714|3718.5|3717.5|3714.5|3714|12098
1619003700000|2021-04-21 11:15:00|3715.5|3714.5|3714|3713|3715.5|3715|3709.5|3709|14679
1619004000000|2021-04-21 11:20:00|3713.5|3712.5|3714.5|3713.5|3714.5|3714|3709|3708.5|12444
1619004300000|2021-04-21 11:25:00|3715|3714|3713.5|3713|3719|3718|3712.5|3712|19004
1619004600000|2021-04-21 11:30:00|3713|3712.5|3710.5|3710|3715.5|3715|3707|3706|43872
1619004900000|2021-04-21 11:35:00|3711|3710.5|3713|3712|3715|3714|3710.5|3710|17255
1619005200000|2021-04-21 11:40:00|3713.5|3712.5|3711|3710.5|3715|3714|3709|3708.5|13219
1619005500000|2021-04-21 11:45:00|3711.5|3710|3710|3709|3712|3711.5|3709|3708.5|12366
1619005800000|2021-04-21 11:50:00|3709.5|3709.5|3709.5|3708.5|3711.5|3711|3709|3708.5|10635
1619006100000|2021-04-21 11:55:00|3710|3709|3707.5|3707|3711.5|3711|3707|3706.5|17143
1619006400000|2021-04-21 12:00:00|3708|3707.5|3695.5|3695|3709|3708.5|3694.5|3694|270526
1619006700000|2021-04-21 12:05:00|3695|3694.5|3699|3698.5|3701.5|3700|3691|3690.5|237374
1619007000000|2021-04-21 12:10:00|3698.5|3698|3695.5|3695|3701|3700.5|3694|3693.5|21442
1619007300000|2021-04-21 12:15:00|3695|3694.5|3695.5|3695|3699.5|3699|3694.5|3694|19012
1619007600000|2021-04-21 12:20:00|3695|3694.5|3697|3696.5|3698|3697|3693|3692|9969
1619007900000|2021-04-21 12:25:00|3696.5|3696|3693.5|3693|3696.5|3696|3692|3691.5|12877
1619008200000|2021-04-21 12:30:00|3693|3692.5|3686.5|3686|3693.5|3693|3685.5|3685|59479
1619008500000|2021-04-21 12:35:00|3686|3685.5|3682.5|3681.5|3688|3687.5|3680.5|3680|37925
1619008800000|2021-04-21 12:40:00|3682|3681|3686|3685|3687.5|3686.5|3681|3680.5|17530
1619009100000|2021-04-21 12:45:00|3685.5|3684.5|3692|3691.5|3693|3692|3684.5|3684|18247
1619009400000|2021-04-21 12:50:00|3691.5|3691|3695|3694.5|3696.5|3696|3691.5|3690.5|69520
1619009700000|2021-04-21 12:55:00|3695.5|3694|3697.5|3697|3700|3699.5|3692|3691|31027
1619010000000|2021-04-21 13:00:00|3697|3696.5|3693|3692.5|3699|3698|3692|3691.5|70602
1619010300000|2021-04-21 13:05:00|3693.5|3692|3695.5|3694.5|3697.5|3697|3689.5|3689|33265
1619010600000|2021-04-21 13:10:00|3696|3695|3695.5|3695|3698.5|3698|3693.5|3693|62919
1619010900000|2021-04-21 13:15:00|3696|3695.5|3696|3695.5|3700|3699.5|3694|3693.5|59578
1619011200000|2021-04-21 13:20:00|3696.5|3695|3700|3699|3703.5|3703|3696|3695|84554
1619011500000|2021-04-21 13:25:00|3699.5|3698.5|3704|3703.5|3705.5|3705|3695|3694|46719
1619011800000|2021-04-21 13:30:00|3704.5|3704|3711.5|3710.5|3715.5|3715|3695|3694.5|182579
1619012100000|2021-04-21 13:35:00|3712|3711|3712|3711.5|3713|3712.5|3707|3706.5|45249
1619012400000|2021-04-21 13:40:00|3711.5|3711|3717.5|3716.5|3722|3721.5|3711.5|3711|58760
1619012700000|2021-04-21 13:45:00|3717|3716|3724|3723.5|3725|3724|3715|3714.5|63896
1619013000000|2021-04-21 13:50:00|3724.5|3724|3718|3717.5|3726.5|3725.5|3718|3717.5|65634
1619013300000|2021-04-21 13:55:00|3717.5|3717|3710|3709.5|3719|3718|3708.5|3707.5|79342
1619013600000|2021-04-21 14:00:00|3709.5|3709|3719|3718|3727|3726.5|3709.5|3709|74982
1619013900000|2021-04-21 14:05:00|3718.5|3717.5|3714|3713.5|3725|3724.5|3713|3712|82596
1619014200000|2021-04-21 14:10:00|3714.5|3714|3715.5|3715|3719|3718|3710.5|3709.5|83025
1619014500000|2021-04-21 14:15:00|3715|3714.5|3717.5|3717|3717.5|3717|3710|3709.5|80561
1619014800000|2021-04-21 14:20:00|3718|3717.5|3718.5|3718|3720.5|3719.5|3716.5|3716|52893
1619015100000|2021-04-21 14:25:00|3719|3718.5|3710|3709.5|3722|3721|3710|3709|52025
1619015400000|2021-04-21 14:30:00|3709.5|3709|3714|3713.5|3717.5|3717|3708.5|3707.5|92390
1619015700000|2021-04-21 14:35:00|3714.5|3714|3711|3710|3717|3716|3710|3709.5|102864
1619016000000|2021-04-21 14:40:00|3711.5|3710.5|3713|3712.5|3716.5|3716|3710.5|3710|70648
1619016300000|2021-04-21 14:45:00|3713.5|3712|3713.5|3712.5|3717|3716.5|3711.5|3710.5|94466
1619016600000|2021-04-21 14:50:00|3713|3713|3714|3713|3716|3715.5|3713|3712|43712
1619016900000|2021-04-21 14:55:00|3714.5|3713.5|3711|3710|3716|3715|3710.5|3709.5|45299
1619017200000|2021-04-21 15:00:00|3711.5|3710.5|3716.5|3716|3718.5|3718|3709|3708.5|56203
1619017500000|2021-04-21 15:05:00|3717|3716.5|3710|3709.5|3718|3717.5|3708.5|3708|123207
1619017800000|2021-04-21 15:10:00|3710.5|3709|3704|3703.5|3711|3710.5|3703.5|3703|60042
1619018100000|2021-04-21 15:15:00|3704.5|3704|3699.5|3699|3705.5|3705|3699|3698.5|81261
1619018400000|2021-04-21 15:20:00|3700|3698.5|3695|3694|3700.5|3700|3694|3693|139052
1619018700000|2021-04-21 15:25:00|3695.5|3694.5|3699.5|3698.5|3701|3700|3693.5|3693|103569
1619074800000|2021-04-22 07:00:00|3700|3692|3696|3694.5|3700|3694.5|3680.5|3679|241520
1619075100000|2021-04-22 07:05:00|3696.5|3695|3679.5|3678|3697|3695.5|3679|3678|38972
1619075400000|2021-04-22 07:10:00|3680|3678.5|3667|3666.5|3681|3680|3664|3663|114744
1619075700000|2021-04-22 07:15:00|3667.5|3667|3675|3674.5|3679.5|3678.5|3667.5|3667|42807
1619076000000|2021-04-22 07:20:00|3675.5|3675|3683.5|3682.5|3686|3685|3675.5|3675|38708
1619076300000|2021-04-22 07:25:00|3684|3683|3677|3676|3684.5|3683.5|3675|3674|21622
1619076600000|2021-04-22 07:30:00|3676.5|3675.5|3665|3664.5|3676.5|3675.5|3663.5|3663|39830
1619076900000|2021-04-22 07:35:00|3665.5|3664|3661.5|3661|3667|3666|3659.5|3659|47305
1619077200000|2021-04-22 07:40:00|3661|3660.5|3664.5|3664|3666|3665|3659.5|3659|31080
1619077500000|2021-04-22 07:45:00|3665|3663.5|3658.5|3658|3667.5|3667|3658|3657.5|35452
1619077800000|2021-04-22 07:50:00|3659|3658.5|3658|3657|3662|3661.5|3656|3655.5|21523
1619078100000|2021-04-22 07:55:00|3658.5|3657.5|3663.5|3662.5|3666|3665.5|3658.5|3657|25563
1619078400000|2021-04-22 08:00:00|3663|3663|3668|3667.5|3674|3673.5|3663|3662.5|76652
1619078700000|2021-04-22 08:05:00|3667.5|3667|3676.5|3676|3681|3680|3665.5|3665|48498
1619079000000|2021-04-22 08:10:00|3677|3676.5|3674.5|3674|3677.5|3677|3672.5|3672|30761
1619079300000|2021-04-22 08:15:00|3674|3673.5|3671|3670|3674|3673.5|3665|3664.5|65916
1619079600000|2021-04-22 08:20:00|3671.5|3670.5|3675|3674|3676|3675.5|3671|3670.5|25530
1619079900000|2021-04-22 08:25:00|3674.5|3674.5|3671.5|3671|3677.5|3677|3670.5|3670|40556
1619080200000|2021-04-22 08:30:00|3671|3670.5|3670.5|3669.5|3673.5|3673|3668.5|3668|33690
1619080500000|2021-04-22 08:35:00|3670|3670|3673|3672|3673|3672|3668.5|3668|27315
1619080800000|2021-04-22 08:40:00|3672.5|3671.5|3668|3667|3674|3673.5|3667.5|3666.5|17767
1619081100000|2021-04-22 08:45:00|3667|3666.5|3659.5|3658.5|3667.5|3667|3659|3658.5|58278
1619081400000|2021-04-22 08:50:00|3660|3659|3657.5|3656.5|3661|3660.5|3654|3653.5|46967
1619081700000|2021-04-22 08:55:00|3657|3656|3657|3656|3659|3658.5|3654|3653.5|18933
1619082000000|2021-04-22 09:00:00|3656.5|3655.5|3661.5|3661|3663.5|3662.5|3656|3655|17404
1619082300000|2021-04-22 09:05:00|3662|3661.5|3659|3658.5|3663|3662|3657.5|3656|25268
1619082600000|2021-04-22 09:10:00|3658.5|3658|3661.5|3660.5|3662|3661.5|3657.5|3657|25514
1619082900000|2021-04-22 09:15:00|3661|3661|3665|3664|3666.5|3666|3659.5|3659|21621
1619083200000|2021-04-22 09:20:00|3665.5|3664.5|3666.5|3666|3669.5|3668.5|3664|3663|23203
1619083500000|2021-04-22 09:25:00|3667|3666.5|3671|3670.5|3671|3670.5|3666.5|3666|13089
1619083800000|2021-04-22 09:30:00|3671.5|3671|3674|3673|3675|3674.5|3670|3669.5|23619
1619084100000|2021-04-22 09:35:00|3674.5|3673.5|3666.5|3666|3676|3675|3665.5|3665|28859
1619084400000|2021-04-22 09:40:00|3667|3666.5|3671|3670.5|3671.5|3671|3666.5|3666|20481
1619084700000|2021-04-22 09:45:00|3671.5|3671|3668.5|3667.5|3672.5|3672|3668|3667.5|29026
1619085000000|2021-04-22 09:50:00|3669|3668|3670.5|3670|3672|3671.5|3668|3667.5|14431
1619085300000|2021-04-22 09:55:00|3671|3670.5|3670.5|3670|3674.5|3673.5|3669|3668|22561
1619085600000|2021-04-22 10:00:00|3671|3669.5|3666.5|3665.5|3671.5|3670.5|3666|3665|16104
1619085900000|2021-04-22 10:05:00|3666|3665|3666|3665.5|3669.5|3669|3665.5|3665|19316
1619086200000|2021-04-22 10:10:00|3665.5|3665|3660.5|3660|3669.5|3669|3660.5|3660|32656
1619086500000|2021-04-22 10:15:00|3660|3659.5|3663|3662.5|3663.5|3663|3658.5|3658|33087
1619086800000|2021-04-22 10:20:00|3663.5|3663|3658.5|3658|3663.5|3663|3658|3657.5|29556
1619087100000|2021-04-22 10:25:00|3659|3658.5|3656.5|3656|3659|3658.5|3656.5|3656|13817
1619087400000|2021-04-22 10:30:00|3656|3655.5|3652.5|3652|3656|3655.5|3651.5|3651|53793
1619087700000|2021-04-22 10:35:00|3653|3652.5|3652.5|3652|3654|3653|3650.5|3650|41355
1619088000000|2021-04-22 10:40:00|3653|3652.5|3652|3651.5|3656.5|3656|3651|3650.5|12430
1619088300000|2021-04-22 10:45:00|3652.5|3652|3652|3651.5|3654.5|3653.5|3650.5|3650|16894
1619088600000|2021-04-22 10:50:00|3652.5|3652|3647|3646.5|3653|3652.5|3645.5|3645|106296
1619088900000|2021-04-22 10:55:00|3647.5|3646|3647.5|3646.5|3648.5|3648|3642.5|3641.5|92972
1619089200000|2021-04-22 11:00:00|3647|3646|3652.5|3652|3654|3653.5|3645.5|3645|21579
1619089500000|2021-04-22 11:05:00|3652|3651.5|3654|3653.5|3655|3654|3650.5|3650|9146
1619089800000|2021-04-22 11:10:00|3654.5|3654|3660|3659.5|3661|3660|3654.5|3654|11350
1619090100000|2021-04-22 11:15:00|3659.5|3659|3662|3661.5|3662|3661.5|3659|3658.5|15714
1619090400000|2021-04-22 11:20:00|3662.5|3662|3666.5|3665.5|3667|3666.5|3661.5|3660.5|17868
1619090700000|2021-04-22 11:25:00|3667|3666|3666.5|3665.5|3669.5|3669|3665.5|3665|17192
1619091000000|2021-04-22 11:30:00|3667|3666|3664.5|3664|3667|3666.5|3663.5|3662.5|12967
1619091300000|2021-04-22 11:35:00|3665|3664.5|3661|3660.5|3665|3664.5|3661|3660.5|5501
1619091600000|2021-04-22 11:40:00|3661.5|3661|3661|3660|3663.5|3662.5|3660.5|3660|10320
1619091900000|2021-04-22 11:45:00|3660.5|3659.5|3662|3661.5|3664|3663.5|3657|3656.5|21769
1619092200000|2021-04-22 11:50:00|3662.5|3662|3664|3663.5|3664.5|3664|3662|3661.5|9755
1619092500000|2021-04-22 11:55:00|3664.5|3663|3665|3664|3666.5|3666|3663.5|3663|18039
1619092800000|2021-04-22 12:00:00|3664.5|3663.5|3664|3663|3667|3666.5|3662.5|3662|23581
1619093100000|2021-04-22 12:05:00|3663.5|3662.5|3667|3666.5|3669.5|3669|3662.5|3662|16113
1619093400000|2021-04-22 12:10:00|3667.5|3667|3669|3668|3670.5|3670|3664.5|3664|12652
1619093700000|2021-04-22 12:15:00|3668.5|3668.5|3670|3669.5|3672|3671.5|3668|3667.5|24884
1619094000000|2021-04-22 12:20:00|3670.5|3670|3670.5|3670|3674|3673|3669.5|3669|14986
1619094300000|2021-04-22 12:25:00|3671|3670.5|3670|3669.5|3673|3672.5|3669|3668.5|13131
1619094600000|2021-04-22 12:30:00|3669.5|3669|3674.5|3674|3675.5|3674.5|3669.5|3668|19519
1619094900000|2021-04-22 12:35:00|3674|3673.5|3675.5|3674.5|3677|3676.5|3673|3672.5|21143
1619095200000|2021-04-22 12:40:00|3675|3675|3673.5|3672.5|3676|3675.5|3671|3670.5|13397
1619095500000|2021-04-22 12:45:00|3674|3673|3672.5|3672|3674.5|3674|3672.5|3671.5|17766
1619095800000|2021-04-22 12:50:00|3673|3672.5|3672|3671.5|3674.5|3674|3669|3668.5|23217
1619096100000|2021-04-22 12:55:00|3671.5|3671|3669|3668.5|3672|3671.5|3667|3666|12542
1619096400000|2021-04-22 13:00:00|3668.5|3668|3672|3671|3676|3675.5|3668|3667.5|22436
1619096700000|2021-04-22 13:05:00|3671.5|3671.5|3680|3679.5|3680.5|3680|3671.5|3671|61185
1619097000000|2021-04-22 13:10:00|3679.5|3679|3681|3680|3685|3684.5|3679.5|3678.5|25178
1619097300000|2021-04-22 13:15:00|3681.5|3680.5|3680|3679|3682|3681.5|3679|3678|12545
1619097600000|2021-04-22 13:20:00|3680.5|3679.5|3683.5|3683|3684.5|3684|3679|3678.5|29122
1619097900000|2021-04-22 13:25:00|3684|3683.5|3680|3679.5|3684|3683.5|3680|3679|17366
1619098200000|2021-04-22 13:30:00|3679.5|3679|3672|3671.5|3689.5|3689|3672|3671|128365
1619098500000|2021-04-22 13:35:00|3671.5|3671|3663.5|3663|3674.5|3673.5|3660.5|3660|102834
1619098800000|2021-04-22 13:40:00|3664|3663.5|3667.5|3667|3668.5|3668|3663.5|3662.5|32312
1619099100000|2021-04-22 13:45:00|3668|3667.5|3669|3668.5|3670.5|3670|3661|3660.5|26111
1619099400000|2021-04-22 13:50:00|3669.5|3669|3677.5|3677|3678.5|3678|3668.5|3667.5|62708
1619099700000|2021-04-22 13:55:00|3678|3676.5|3681.5|3681|3682|3681.5|3674.5|3673.5|35810
1619100000000|2021-04-22 14:00:00|3681|3680.5|3670.5|3670|3681.5|3681|3668|3667|29314
1619100300000|2021-04-22 14:05:00|3671|3669.5|3670|3669.5|3673.5|3672.5|3667.5|3667|21769
1619100600000|2021-04-22 14:10:00|3670.5|3670|3673|3672|3675|3674.5|3669|3668|31410
1619100900000|2021-04-22 14:15:00|3673.5|3672.5|3673|3672.5|3675|3674|3669.5|3669|32835
1619101200000|2021-04-22 14:20:00|3673.5|3673|3670.5|3670|3673.5|3673|3669|3668.5|38734
1619101500000|2021-04-22 14:25:00|3671|3670.5|3670.5|3670|3671.5|3671|3669|3668.5|38036
1619101800000|2021-04-22 14:30:00|3670|3669.5|3678|3677.5|3679|3678.5|3670|3669.5|45221
1619102100000|2021-04-22 14:35:00|3678.5|3678|3674|3673.5|3679.5|3679|3674|3673.5|28390
1619102400000|2021-04-22 14:40:00|3673.5|3673|3677|3676.5|3679.5|3679|3673.5|3673|29654
1619102700000|2021-04-22 14:45:00|3677.5|3677|3684|3683.5|3686.5|3686|3677.5|3677|47066
1619103000000|2021-04-22 14:50:00|3684.5|3684|3685|3684.5|3685.5|3685|3681.5|3681|19636
1619103300000|2021-04-22 14:55:00|3685.5|3685|3681|3680.5|3687.5|3687|3681|3680|28396
1619103600000|2021-04-22 15:00:00|3681.5|3680|3687|3686.5|3687|3686.5|3680.5|3680|26902
1619103900000|2021-04-22 15:05:00|3687.5|3687|3684.5|3684|3689.5|3688.5|3684.5|3684|37153
1619104200000|2021-04-22 15:10:00|3684|3683.5|3684.5|3683.5|3688.5|3688|3683|3682.5|63385
1619104500000|2021-04-22 15:15:00|3684|3683|3687.5|3687|3688|3687.5|3683.5|3682.5|67874
1619104800000|2021-04-22 15:20:00|3688|3686.5|3694|3693.5|3694.5|3694|3685|3684|108351
1619105100000|2021-04-22 15:25:00|3694.5|3694|3692|3690.5|3695|3694.5|3689.5|3689|72046
1619161200000|2021-04-23 07:00:00|3677.5|3672|3681|3679|3686.5|3684|3672.5|3671.5|112362
1619161500000|2021-04-23 07:05:00|3680.5|3679.5|3666|3665|3683.5|3681.5|3665.5|3665|37038
1619161800000|2021-04-23 07:10:00|3666.5|3665.5|3673.5|3672.5|3675|3673|3660.5|3659.5|34062
1619162100000|2021-04-23 07:15:00|3674|3673|3688|3687|3689.5|3688.5|3673.5|3673|41589
1619162400000|2021-04-23 07:20:00|3688.5|3687.5|3680.5|3679.5|3691|3690.5|3677.5|3676.5|57722
1619162700000|2021-04-23 07:25:00|3680|3679|3676.5|3676|3685.5|3684.5|3674.5|3673.5|28125
1619163000000|2021-04-23 07:30:00|3677|3676.5|3670.5|3669.5|3678|3677.5|3669.5|3668.5|32219
1619163300000|2021-04-23 07:35:00|3670|3669|3673.5|3673|3675.5|3675|3669.5|3668.5|30528
1619163600000|2021-04-23 07:40:00|3673|3672.5|3674.5|3674|3678.5|3678|3672|3671.5|14914
1619163900000|2021-04-23 07:45:00|3674|3673.5|3673.5|3673|3675.5|3675|3670.5|3670|23854
1619164200000|2021-04-23 07:50:00|3674|3673.5|3677.5|3677|3678.5|3678|3672|3671.5|21965
1619164500000|2021-04-23 07:55:00|3678|3677.5|3674|3673|3679|3678.5|3673.5|3673|51850
1619164800000|2021-04-23 08:00:00|3673.5|3672.5|3672|3671|3674|3673.5|3669|3668.5|23387
1619165100000|2021-04-23 08:05:00|3671.5|3670.5|3671|3670|3672.5|3672|3665.5|3665|44938
1619165400000|2021-04-23 08:10:00|3670.5|3670.5|3675|3674.5|3676|3675|3670.5|3670|17724
1619165700000|2021-04-23 08:15:00|3674.5|3674|3666.5|3666|3675|3674.5|3665.5|3665|25888
1619166000000|2021-04-23 08:20:00|3666|3665.5|3669|3668.5|3670|3669.5|3664.5|3664|26728
1619166300000|2021-04-23 08:25:00|3669.5|3669|3664|3663.5|3669.5|3669|3664|3663.5|23760
1619166600000|2021-04-23 08:30:00|3664.5|3664|3670|3669.5|3670.5|3670|3664|3663.5|18531
1619166900000|2021-04-23 08:35:00|3670.5|3670|3676|3675.5|3676.5|3676|3670|3669.5|14843
1619167200000|2021-04-23 08:40:00|3675.5|3675|3677.5|3677|3678|3677|3674|3673.5|25424
1619167500000|2021-04-23 08:45:00|3678|3676.5|3673|3672.5|3678|3677.5|3672.5|3672|20552
1619167800000|2021-04-23 08:50:00|3673.5|3673|3674.5|3673.5|3676|3675.5|3672.5|3672|16258
1619168100000|2021-04-23 08:55:00|3674|3674|3669.5|3668.5|3674.5|3674|3668.5|3668|13770
1619168400000|2021-04-23 09:00:00|3669|3669|3666.5|3665.5|3670|3669.5|3666|3665|11087
1619168700000|2021-04-23 09:05:00|3667|3666|3665.5|3665|3667.5|3667|3664.5|3663.5|20103
1619169000000|2021-04-23 09:10:00|3665|3664.5|3665.5|3664.5|3666.5|3666|3664.5|3664|15188
1619169300000|2021-04-23 09:15:00|3665|3664|3664.5|3664|3666|3665|3663|3662.5|9228
1619169600000|2021-04-23 09:20:00|3665|3664.5|3662|3661.5|3665|3664.5|3662|3661.5|12956
1619169900000|2021-04-23 09:25:00|3662.5|3662|3667.5|3666.5|3667.5|3667|3658.5|3658|42665
1619170200000|2021-04-23 09:30:00|3667|3667|3666.5|3666|3668.5|3668|3664.5|3664|17759
1619170500000|2021-04-23 09:35:00|3667|3665.5|3667|3666|3668.5|3667.5|3665.5|3665|12169
1619170800000|2021-04-23 09:40:00|3667.5|3666.5|3670|3669|3670|3669.5|3666|3665|10746
1619171100000|2021-04-23 09:45:00|3669.5|3669.5|3663|3662.5|3670|3669.5|3662.5|3662|8881
1619171400000|2021-04-23 09:50:00|3662.5|3662|3663|3662.5|3664.5|3663.5|3659.5|3658.5|22811
1619171700000|2021-04-23 09:55:00|3663.5|3663|3662.5|3662|3664.5|3663.5|3661|3660.5|19676
1619172000000|2021-04-23 10:00:00|3662|3661.5|3664.5|3664|3666.5|3666|3661.5|3661|12956
1619172300000|2021-04-23 10:05:00|3666.5|3663.5|3663.5|3663|3666.5|3665.5|3663|3662.5|21393
1619172600000|2021-04-23 10:10:00|3664|3663.5|3666|3665|3666|3665.5|3661|3660.5|26836
1619172900000|2021-04-23 10:15:00|3665.5|3664.5|3665.5|3665|3669|3668.5|3665|3664.5|14690
1619173200000|2021-04-23 10:20:00|3666|3664.5|3664.5|3663.5|3666|3665.5|3662.5|3662|9505
1619173500000|2021-04-23 10:25:00|3664|3664|3669|3668|3669.5|3668.5|3664|3663.5|11208
1619173800000|2021-04-23 10:30:00|3668.5|3668.5|3666.5|3666|3669.5|3668.5|3666|3665.5|18282
1619174100000|2021-04-23 10:35:00|3666|3665.5|3666.5|3666|3667|3666.5|3664.5|3664|13748
1619174400000|2021-04-23 10:40:00|3667|3666.5|3673|3672.5|3674.5|3673|3665.5|3665|45281
1619174700000|2021-04-23 10:45:00|3673.5|3673|3679|3678.5|3679|3678.5|3673|3672.5|64805
1619175000000|2021-04-23 10:50:00|3678.5|3678|3675|3674.5|3678.5|3678|3674|3673.5|11738
1619175300000|2021-04-23 10:55:00|3674.5|3674|3675.5|3675|3677|3676.5|3673.5|3673|18837
1619175600000|2021-04-23 11:00:00|3676|3675.5|3677.5|3677|3678.5|3678|3675.5|3675|22457
1619175900000|2021-04-23 11:05:00|3678|3677.5|3677.5|3677|3678.5|3678|3676.5|3676|8405
1619176200000|2021-04-23 11:10:00|3678|3676.5|3678.5|3678|3679|3678.5|3676.5|3676|5959
1619176500000|2021-04-23 11:15:00|3678|3677.5|3679.5|3679|3680|3679.5|3678|3677|7309
1619176800000|2021-04-23 11:20:00|3679|3678.5|3680|3679|3680|3679.5|3676.5|3675.5|6742
1619177100000|2021-04-23 11:25:00|3679.5|3679.5|3679|3678.5|3680.5|3680|3678|3677.5|32950
1619177400000|2021-04-23 11:30:00|3678.5|3678|3679|3678.5|3681.5|3681|3677|3676.5|4953
1619177700000|2021-04-23 11:35:00|3678.5|3678|3681|3680.5|3685|3684|3678.5|3678|21080
1619178000000|2021-04-23 11:40:00|3680.5|3680|3679|3678.5|3681|3680.5|3677.5|3677|5819
1619178300000|2021-04-23 11:45:00|3678.5|3678|3680|3679|3680|3679.5|3678|3677.5|6393
1619178600000|2021-04-23 11:50:00|3679.5|3678.5|3677|3676.5|3681|3680.5|3677|3676.5|9966
1619178900000|2021-04-23 11:55:00|3676.5|3676|3679|3678.5|3680|3679|3676.5|3676|22586
1619179200000|2021-04-23 12:00:00|3678.5|3678|3682|3681.5|3683.5|3683|3678.5|3678|15049
1619179500000|2021-04-23 12:05:00|3682.5|3682|3681|3680.5|3685.5|3684.5|3678.5|3678|10596
1619179800000|2021-04-23 12:10:00|3681.5|3681|3680.5|3680|3681.5|3681|3678.5|3678|11958
1619180100000|2021-04-23 12:15:00|3681|3680.5|3677.5|3677|3681.5|3681|3677|3676.5|20895
1619180400000|2021-04-23 12:20:00|3677|3676.5|3676|3675.5|3678.5|3678|3675|3674|24938
1619180700000|2021-04-23 12:25:00|3675.5|3675|3675|3674|3676.5|3676|3674|3673.5|10671
1619181000000|2021-04-23 12:30:00|3675.5|3674.5|3667.5|3667|3675.5|3675|3667|3666|11780
1619181300000|2021-04-23 12:35:00|3668|3667.5|3672|3671|3673|3672.5|3667|3666.5|25164
1619181600000|2021-04-23 12:40:00|3671.5|3671.5|3666.5|3666|3672.5|3672|3666.5|3666|9354
1619181900000|2021-04-23 12:45:00|3667|3666.5|3667.5|3667|3668.5|3668|3666.5|3666|11665
1619182200000|2021-04-23 12:50:00|3668|3667.5|3664|3663.5|3670.5|3670|3662.5|3662|16585
1619182500000|2021-04-23 12:55:00|3663.5|3663|3662.5|3661.5|3664|3663.5|3661.5|3661|15153
1619182800000|2021-04-23 13:00:00|3663|3662|3665|3664.5|3666.5|3666|3662.5|3662|19450
1619183100000|2021-04-23 13:05:00|3665.5|3665|3667.5|3667|3669.5|3667.5|3665|3664.5|19143
1619183400000|2021-04-23 13:10:00|3667|3666.5|3667.5|3667|3671.5|3671|3664.5|3664|10681
1619183700000|2021-04-23 13:15:00|3668|3667.5|3669|3668.5|3669.5|3669|3666|3665.5|10148
1619184000000|2021-04-23 13:20:00|3669.5|3669|3665.5|3665|3669.5|3669|3665|3664.5|26290
1619184300000|2021-04-23 13:25:00|3666|3665.5|3664|3663.5|3666|3665.5|3663.5|3663|10710
1619184600000|2021-04-23 13:30:00|3663.5|3663|3665|3664|3667.5|3667|3655|3654|95251
1619184900000|2021-04-23 13:35:00|3664.5|3664.5|3663.5|3663|3670|3669.5|3661.5|3660.5|48030
1619185200000|2021-04-23 13:40:00|3664|3663.5|3664.5|3664|3664.5|3664|3660.5|3659.5|24021
1619185500000|2021-04-23 13:45:00|3664|3663.5|3661|3660|3664.5|3664|3654|3653.5|22013
1619185800000|2021-04-23 13:50:00|3661.5|3660.5|3656|3655|3663.5|3662.5|3654|3653|21738
1619186100000|2021-04-23 13:55:00|3655.5|3654.5|3661|3660|3661.5|3661|3653.5|3653|18236
1619186400000|2021-04-23 14:00:00|3660.5|3659.5|3662.5|3662|3664.5|3664|3659.5|3658.5|32136
1619186700000|2021-04-23 14:05:00|3662|3661.5|3663.5|3663|3665|3664.5|3660.5|3660|21014
1619187000000|2021-04-23 14:10:00|3664|3663.5|3668|3667.5|3672.5|3671.5|3663.5|3663|37157
1619187300000|2021-04-23 14:15:00|3668.5|3668|3671.5|3670.5|3674|3673.5|3668.5|3667.5|34670
1619187600000|2021-04-23 14:20:00|3672|3671|3680.5|3680|3680.5|3680|3670.5|3670|27863
1619187900000|2021-04-23 14:25:00|3681|3680.5|3685|3684|3685.5|3685|3679.5|3679|21348
1619188200000|2021-04-23 14:30:00|3684.5|3684.5|3686|3685|3689.5|3689|3683|3682.5|28282
1619188500000|2021-04-23 14:35:00|3685.5|3684.5|3684.5|3684|3686.5|3686|3680.5|3680|53689
1619188800000|2021-04-23 14:40:00|3684|3683.5|3680|3679.5|3686.5|3686|3680|3679.5|34472
1619189100000|2021-04-23 14:45:00|3680.5|3679|3675.5|3675|3681.5|3681|3674.5|3673.5|32968
1619189400000|2021-04-23 14:50:00|3675|3674.5|3671.5|3671|3675.5|3675|3671.5|3670.5|30611
1619189700000|2021-04-23 14:55:00|3671|3670.5|3675|3674.5|3676|3675.5|3671|3670.5|22634
1619190000000|2021-04-23 15:00:00|3675.5|3675|3678|3677.5|3679.5|3678.5|3675.5|3675|38977
1619190300000|2021-04-23 15:05:00|3677.5|3677|3676.5|3675.5|3678|3677.5|3674|3673.5|17566
1619190600000|2021-04-23 15:10:00|3676|3676|3676.5|3676|3677.5|3677|3675|3674|15441
1619190900000|2021-04-23 15:15:00|3676|3675.5|3681.5|3681|3683.5|3683|3676|3675.5|42097
1619191200000|2021-04-23 15:20:00|3682|3681.5|3678|3677.5|3686.5|3686|3677.5|3677|70877
1619191500000|2021-04-23 15:25:00|3677.5|3677|3678|3677|3680.5|3679.5|3675.5|3675|30201
1619420400000|2021-04-26 07:00:00|3673|3671|3648.5|3646.5|3675|3671.5|3647.5|3646|110985
1619420700000|2021-04-26 07:05:00|3649|3647|3644|3643.5|3649.5|3648|3638.5|3637.5|55404
1619421000000|2021-04-26 07:10:00|3644.5|3643|3647.5|3646.5|3648|3646.5|3637|3636|41364
1619421300000|2021-04-26 07:15:00|3647|3646|3642|3640.5|3650|3649.5|3641|3640|27220
1619421600000|2021-04-26 07:20:00|3641.5|3641|3646.5|3645.5|3648|3647.5|3640.5|3640|13070
1619421900000|2021-04-26 07:25:00|3647|3646|3650.5|3649.5|3653.5|3653|3645.5|3645|25111
1619422200000|2021-04-26 07:30:00|3650|3649|3654.5|3654|3656|3655.5|3649|3648|14954
1619422500000|2021-04-26 07:35:00|3655|3654.5|3655|3654.5|3656.5|3655.5|3650.5|3650|29578
1619422800000|2021-04-26 07:40:00|3655.5|3655|3653.5|3653|3657.5|3657|3652.5|3652|30354
1619423100000|2021-04-26 07:45:00|3654|3653.5|3668|3667|3669.5|3668.5|3654|3653|34616
1619423400000|2021-04-26 07:50:00|3667.5|3666.5|3661|3660.5|3667.5|3666.5|3661|3660.5|12639
1619423700000|2021-04-26 07:55:00|3661.5|3661|3666|3665|3670|3669.5|3661.5|3661|30784
1619424000000|2021-04-26 08:00:00|3666.5|3665.5|3678.5|3678|3679.5|3678.5|3665.5|3665|22711
1619424300000|2021-04-26 08:05:00|3679|3677.5|3677|3676|3679|3678|3673|3672.5|17137
1619424600000|2021-04-26 08:10:00|3676.5|3675.5|3676|3675.5|3677|3676.5|3669.5|3669|14920
1619424900000|2021-04-26 08:15:00|3675.5|3675|3681.5|3681|3682|3681.5|3675|3674.5|16420
1619425200000|2021-04-26 08:20:00|3682|3680.5|3673.5|3673|3682|3681|3671|3670.5|17555
1619425500000|2021-04-26 08:25:00|3673|3672.5|3672.5|3671.5|3675|3674.5|3671|3670.5|11776
1619425800000|2021-04-26 08:30:00|3672|3672|3669|3668.5|3675.5|3674.5|3667.5|3667|13484
1619426100000|2021-04-26 08:35:00|3668.5|3668|3665|3664.5|3670.5|3669.5|3663|3662|25080
1619426400000|2021-04-26 08:40:00|3664.5|3664|3664.5|3664|3666.5|3666|3663|3662|19371
1619426700000|2021-04-26 08:45:00|3664|3663.5|3673.5|3673|3674.5|3674|3660.5|3659.5|36116
1619427000000|2021-04-26 08:50:00|3674|3673.5|3670|3669.5|3674|3673.5|3669.5|3669|14671
1619427300000|2021-04-26 08:55:00|3669.5|3669|3667.5|3667|3670.5|3669.5|3665.5|3665|14832
1619427600000|2021-04-26 09:00:00|3667|3666.5|3666.5|3666|3668.5|3668|3665.5|3664.5|22898
1619427900000|2021-04-26 09:05:00|3666|3665.5|3667|3666|3670|3669.5|3665|3664.5|14033
1619428200000|2021-04-26 09:10:00|3666.5|3665.5|3667|3666.5|3668|3667.5|3664|3663|30415
1619428500000|2021-04-26 09:15:00|3666.5|3666|3668.5|3668|3671|3670.5|3666.5|3666|10910
1619428800000|2021-04-26 09:20:00|3669|3668.5|3670|3669.5|3672|3671.5|3669|3668.5|11272
1619429100000|2021-04-26 09:25:00|3669.5|3669|3669.5|3669|3670.5|3670|3666.5|3666|12527
1619429400000|2021-04-26 09:30:00|3670|3669.5|3667|3666|3670|3669.5|3666|3665.5|10477
1619429700000|2021-04-26 09:35:00|3666.5|3666.5|3667|3666.5|3668.5|3668|3665|3664.5|8296
1619430000000|2021-04-26 09:40:00|3667.5|3667|3669.5|3668.5|3669.5|3669|3665.5|3665|10043
1619430300000|2021-04-26 09:45:00|3669|3669|3672|3671.5|3673|3672|3668.5|3668|21299
1619430600000|2021-04-26 09:50:00|3672.5|3672|3672.5|3672|3672.5|3672|3669.5|3668.5|12422
1619430900000|2021-04-26 09:55:00|3673|3672.5|3674|3673|3676|3675|3670.5|3670|14918
1619431200000|2021-04-26 10:00:00|3673.5|3673.5|3672.5|3672|3674.5|3674|3670.5|3670|21988
1619431500000|2021-04-26 10:05:00|3673|3671.5|3680|3679|3680|3679.5|3673|3671.5|15009
1619431800000|2021-04-26 10:10:00|3679.5|3678.5|3681|3680.5|3681.5|3681|3678.5|3678|16959
1619432100000|2021-04-26 10:15:00|3680.5|3680|3677.5|3677|3681|3680.5|3677|3676.5|9031
1619432400000|2021-04-26 10:20:00|3677|3676.5|3677.5|3677|3677.5|3677|3674.5|3673.5|21194
1619432700000|2021-04-26 10:25:00|3678|3677.5|3679.5|3679|3680|3679.5|3675.5|3675|13806
1619433000000|2021-04-26 10:30:00|3679|3678.5|3680.5|3679.5|3681|3680.5|3677.5|3677|8711
1619433300000|2021-04-26 10:35:00|3681|3680|3680.5|3680|3686|3685.5|3678.5|3678|12475
1619433600000|2021-04-26 10:40:00|3680|3679.5|3679.5|3678.5|3681|3680.5|3677.5|3677|5216
1619433900000|2021-04-26 10:45:00|3679|3679|3679|3678.5|3680|3679.5|3677|3676.5|13100
1619434200000|2021-04-26 10:50:00|3679.5|3679|3678|3677.5|3680|3679.5|3676.5|3676|15021
1619434500000|2021-04-26 10:55:00|3678.5|3677|3679.5|3679|3683.5|3683|3678|3677|11457
1619434800000|2021-04-26 11:00:00|3680|3679.5|3681.5|3681|3683.5|3683|3680|3679|9828
1619435100000|2021-04-26 11:05:00|3682|3681.5|3686|3685.5|3686|3685.5|3681.5|3681|6248
1619435400000|2021-04-26 11:10:00|3686.5|3685|3689.5|3689|3690|3689.5|3686|3685|19549
1619435700000|2021-04-26 11:15:00|3690|3689.5|3688.5|3688|3691.5|3690.5|3687.5|3687|12182
1619436000000|2021-04-26 11:20:00|3688|3687.5|3684|3683|3688.5|3688|3683.5|3683|12348
1619436300000|2021-04-26 11:25:00|3683.5|3683.5|3680.5|3679.5|3684|3683.5|3679.5|3678.5|11757
1619436600000|2021-04-26 11:30:00|3680|3679|3677|3676.5|3680.5|3679.5|3677|3676.5|13677
1619436900000|2021-04-26 11:35:00|3677.5|3676|3679|3678.5|3679.5|3679|3676.5|3676|7945
1619437200000|2021-04-26 11:40:00|3678.5|3678|3678.5|3677.5|3679|3678.5|3675|3674.5|11481
1619437500000|2021-04-26 11:45:00|3678|3678|3678.5|3678|3679|3678.5|3677.5|3677|5200
1619437800000|2021-04-26 11:50:00|3678|3677.5|3679.5|3679|3680|3679.5|3678|3677.5|7455
1619438100000|2021-04-26 11:55:00|3679|3678.5|3678|3677.5|3680.5|3680|3678|3677.5|8282
1619438400000|2021-04-26 12:00:00|3677.5|3677|3679|3678|3679|3678|3676|3675.5|4910
1619438700000|2021-04-26 12:05:00|3678.5|3678.5|3678.5|3677.5|3679.5|3679|3677.5|3677|5912
1619439000000|2021-04-26 12:10:00|3678|3677|3679.5|3679|3680|3679.5|3677|3676.5|9345
1619439300000|2021-04-26 12:15:00|3679|3678.5|3683|3682|3684|3683.5|3677.5|3677|14068
1619439600000|2021-04-26 12:20:00|3683.5|3682.5|3688|3687.5|3688.5|3688|3683|3682.5|17291
1619439900000|2021-04-26 12:25:00|3687.5|3687|3687|3686.5|3688|3687.5|3684.5|3684|9896
1619440200000|2021-04-26 12:30:00|3686.5|3686|3685.5|3685|3686.5|3686|3682.5|3682|17643
1619440500000|2021-04-26 12:35:00|3685|3684.5|3688|3687|3688.5|3688|3685|3684.5|593815
1619440800000|2021-04-26 12:40:00|3687.5|3687.5|3686.5|3686|3690|3689.5|3686.5|3686|0
1619441100000|2021-04-26 12:45:00|3686|3685.5|3686.5|3685.5|3687.5|3686.5|3684.5|3684|595
1619441400000|2021-04-26 12:50:00|3686|3686|3685.5|3685|3687|3686|3684.5|3684|566
1619441700000|2021-04-26 12:55:00|3685|3684.5|3682|3681.5|3686|3685|3681.5|3681|857
1619442000000|2021-04-26 13:00:00|3682.5|3682|3684.5|3684|3686.5|3686|3682.5|3682|393
1619442300000|2021-04-26 13:05:00|3684|3683.5|3685|3684.5|3686|3685|3683.5|3683|707
1619442600000|2021-04-26 13:10:00|3684.5|3684|3684|3683.5|3687|3686.5|3683.5|3683|566
1619442900000|2021-04-26 13:15:00|3684.5|3683|3681.5|3681|3684.5|3683.5|3681|3680.5|956
1619443200000|2021-04-26 13:20:00|3682|3681.5|3681.5|3680.5|3682|3681.5|3680.5|3680|788
1619443500000|2021-04-26 13:25:00|3681|3681|3678|3677.5|3681.5|3681|3677|3676.5|1281
1619443800000|2021-04-26 13:30:00|3678.5|3678|3694|3693.5|3699|3698.5|3676|3675.5|3045
1619444100000|2021-04-26 13:35:00|3694.5|3693|3685|3684.5|3695.5|3695|3684.5|3684|566
1619444400000|2021-04-26 13:40:00|3684.5|3684|3688|3687.5|3689.5|3689|3680.5|3680|20404
1619444700000|2021-04-26 13:45:00|3688.5|3688|3688|3687|3689.5|3688.5|3683|3682.5|62088
1619445000000|2021-04-26 13:50:00|3687.5|3687.5|3691.5|3691|3693.5|3692.5|3684.5|3683.5|52652
1619445300000|2021-04-26 13:55:00|3692|3691.5|3693.5|3692.5|3696|3695.5|3688.5|3687.5|42146
1619445600000|2021-04-26 14:00:00|3694|3693|3700|3699|3701|3700|3691.5|3691|36858
1619445900000|2021-04-26 14:05:00|3699.5|3699.5|3700|3699.5|3704|3703.5|3696.5|3696|28853
1619446200000|2021-04-26 14:10:00|3699.5|3699|3698|3697|3701|3700.5|3694.5|3694|29239
1619446500000|2021-04-26 14:15:00|3697.5|3697.5|3699|3698.5|3699.5|3699|3694|3693.5|44944
1619446800000|2021-04-26 14:20:00|3699.5|3699|3700.5|3700|3703.5|3703|3698|3697.5|66850
1619447100000|2021-04-26 14:25:00|3700|3699.5|3693.5|3693|3701.5|3701|3691.5|3691|23990
1619447400000|2021-04-26 14:30:00|3694|3693.5|3694.5|3693.5|3695|3694.5|3692|3691|22439
1619447700000|2021-04-26 14:35:00|3695|3694|3691.5|3690.5|3696.5|3695.5|3690.5|3690|47913
1619448000000|2021-04-26 14:40:00|3691|3690|3683.5|3683|3691|3690.5|3683.5|3683|26426
1619448300000|2021-04-26 14:45:00|3684|3683.5|3684.5|3684|3687.5|3687|3684|3683|23131
1619448600000|2021-04-26 14:50:00|3684|3683.5|3684.5|3684|3686|3685.5|3682.5|3682|32911
1619448900000|2021-04-26 14:55:00|3685|3684.5|3688|3687|3688|3687|3682|3681.5|39207
1619449200000|2021-04-26 15:00:00|3687.5|3687.5|3694|3693.5|3695.5|3695|3687.5|3687|39849
1619449500000|2021-04-26 15:05:00|3694.5|3694|3693|3692.5|3696.5|3695.5|3693|3692.5|48408
1619449800000|2021-04-26 15:10:00|3692.5|3692|3689.5|3689|3693|3692.5|3688.5|3688|38840
1619450100000|2021-04-26 15:15:00|3690|3689.5|3691.5|3691|3693.5|3693|3686.5|3686|80157
1619450400000|2021-04-26 15:20:00|3691|3690.5|3691|3690.5|3692|3691.5|3690|3689.5|35108
1619450700000|2021-04-26 15:25:00|3690.5|3690|3686|3685|3690.5|3690|3683.5|3683|64195
1619506800000|2021-04-27 07:00:00|3697.5|3695|3701|3699.5|3703.5|3701.5|3687.5|3686|142292
1619507100000|2021-04-27 07:05:00|3700.5|3699|3697|3696|3704.5|3702.5|3692.5|3690.5|43676
1619507400000|2021-04-27 07:10:00|3698.5|3696.5|3694|3692.5|3701.5|3700.5|3692|3690.5|44431
1619507700000|2021-04-27 07:15:00|3694.5|3693|3704|3703.5|3707|3706|3694|3693|42049
1619508000000|2021-04-27 07:20:00|3704.5|3704|3698.5|3697.5|3705|3704|3695.5|3695|39751
1619508300000|2021-04-27 07:25:00|3699|3698|3697|3696.5|3702|3701.5|3692.5|3692|37031
1619508600000|2021-04-27 07:30:00|3697.5|3697|3699.5|3699|3700|3699.5|3691.5|3691|36206
1619508900000|2021-04-27 07:35:00|3700|3699.5|3696|3695|3700|3699.5|3691|3690|31036
1619509200000|2021-04-27 07:40:00|3695.5|3694.5|3700|3699|3704|3703.5|3692.5|3691.5|117710
1619509500000|2021-04-27 07:45:00|3699.5|3698.5|3697|3696|3699.5|3698.5|3691.5|3691|53111
1619509800000|2021-04-27 07:50:00|3697.5|3696.5|3699|3698.5|3702.5|3702|3696.5|3695.5|19874
1619510100000|2021-04-27 07:55:00|3698.5|3698|3699|3698.5|3705|3704.5|3695.5|3695|55666
1619510400000|2021-04-27 08:00:00|3699.5|3699|3701|3700.5|3703.5|3702.5|3698.5|3698|41022
1619510700000|2021-04-27 08:05:00|3701.5|3701|3702|3701|3708|3707.5|3700|3699.5|71163
1619511000000|2021-04-27 08:10:00|3701.5|3700.5|3695.5|3694.5|3702|3701|3695|3694.5|42022
1619511300000|2021-04-27 08:15:00|3695|3694|3687.5|3686.5|3696|3695.5|3686.5|3686|40468
1619511600000|2021-04-27 08:20:00|3687|3687|3685|3684|3687.5|3687|3680|3679.5|51597
1619511900000|2021-04-27 08:25:00|3684.5|3684.5|3684|3683.5|3685|3684.5|3679|3678.5|29860
1619512200000|2021-04-27 08:30:00|3683.5|3683|3681.5|3680.5|3686|3685.5|3678.5|3678|21284
1619512500000|2021-04-27 08:35:00|3682|3681|3679|3678|3686.5|3686|3678.5|3678|41877
1619512800000|2021-04-27 08:40:00|3678.5|3678.5|3674.5|3674|3682.5|3682|3674|3673.5|36485
1619513100000|2021-04-27 08:45:00|3674|3673.5|3674.5|3674|3676.5|3676|3672|3670.5|66232
1619513400000|2021-04-27 08:50:00|3675|3674.5|3675|3674|3680|3679.5|3673.5|3673|36799
1619513700000|2021-04-27 08:55:00|3675.5|3674.5|3676|3675.5|3678.5|3677.5|3673.5|3673|39290
1619514000000|2021-04-27 09:00:00|3675.5|3675|3677.5|3676.5|3678|3677.5|3674.5|3674|25731
1619514300000|2021-04-27 09:05:00|3677|3677|3683|3682.5|3685|3684.5|3676.5|3676|49522
1619514600000|2021-04-27 09:10:00|3682.5|3682|3673.5|3672.5|3685|3684.5|3672.5|3672|38361
1619514900000|2021-04-27 09:15:00|3673|3672|3681.5|3681|3681.5|3681|3672|3671.5|17964
1619515200000|2021-04-27 09:20:00|3682|3681.5|3678.5|3678|3684|3683.5|3676|3675.5|16492
1619515500000|2021-04-27 09:25:00|3678|3677.5|3682.5|3681.5|3684|3683.5|3677.5|3677|23783
1619515800000|2021-04-27 09:30:00|3682|3682|3682|3681.5|3683.5|3683|3680.5|3680|22754
1619516100000|2021-04-27 09:35:00|3681.5|3681|3682|3681.5|3685|3684.5|3679.5|3679|18703
1619516400000|2021-04-27 09:40:00|3681.5|3681|3673.5|3672.5|3683.5|3683|3673|3672.5|19155
1619516700000|2021-04-27 09:45:00|3673|3673|3674|3673.5|3674|3673.5|3671.5|3671|17417
1619517000000|2021-04-27 09:50:00|3673.5|3673|3674.5|3674|3674.5|3674|3666.5|3666|54296
1619517300000|2021-04-27 09:55:00|3675|3673.5|3674|3673.5|3677.5|3677|3672.5|3672|32640
1619517600000|2021-04-27 10:00:00|3673.5|3673|3673|3672|3675|3674.5|3668.5|3668|11294
1619517900000|2021-04-27 10:05:00|3672.5|3672.5|3678|3677.5|3679.5|3678.5|3672.5|3672.5|9811
1619518200000|2021-04-27 10:10:00|3678.5|3678|3683|3682|3683.5|3683|3678|3677.5|13175
1619518500000|2021-04-27 10:15:00|3683.5|3682.5|3682|3681.5|3686|3685|3681.5|3681|25014
1619518800000|2021-04-27 10:20:00|3682.5|3682|3686|3685.5|3687|3686.5|3682|3681.5|31106
1619519100000|2021-04-27 10:25:00|3685.5|3685|3680.5|3680|3686|3685.5|3679.5|3679|32224
1619519400000|2021-04-27 10:30:00|3681|3680.5|3681.5|3681|3682|3681.5|3677.5|3676.5|13637
1619519700000|2021-04-27 10:35:00|3681|3680.5|3684.5|3684|3684.5|3684|3678.5|3678|18530
1619520000000|2021-04-27 10:40:00|3685|3683.5|3684.5|3684|3686.5|3686|3683|3682.5|18009
1619520300000|2021-04-27 10:45:00|3684|3683.5|3683.5|3683|3687|3686.5|3682|3681.5|11389
1619520600000|2021-04-27 10:50:00|3684|3683.5|3686|3685|3686|3685.5|3683|3682.5|12820
1619520900000|2021-04-27 10:55:00|3685.5|3685.5|3685.5|3684.5|3689.5|3689|3682|3681.5|23954
1619521200000|2021-04-27 11:00:00|3686|3685|3683.5|3683|3687|3686.5|3683|3682.5|8955
1619521500000|2021-04-27 11:05:00|3684|3683.5|3680.5|3680|3684.5|3684|3679.5|3679|16474
1619521800000|2021-04-27 11:10:00|3681|3680.5|3683|3682.5|3683|3682.5|3681|3680|6777
1619522100000|2021-04-27 11:15:00|3682.5|3682|3682.5|3681.5|3684|3683.5|3680|3679.5|7015
1619522400000|2021-04-27 11:20:00|3683|3682|3682|3681.5|3684|3683.5|3680.5|3680|8208
1619522700000|2021-04-27 11:25:00|3682.5|3682|3684.5|3684|3685|3684.5|3681|3680.5|9108
1619523000000|2021-04-27 11:30:00|3685|3684.5|3688.5|3687.5|3690|3689.5|3685|3684.5|13654
1619523300000|2021-04-27 11:35:00|3688|3688|3689|3688|3691|3690.5|3687|3686.5|10507
1619523600000|2021-04-27 11:40:00|3688.5|3687.5|3687.5|3687|3689.5|3689|3686.5|3686|11705
1619523900000|2021-04-27 11:45:00|3688|3687.5|3688.5|3687.5|3688.5|3688|3686.5|3686|9292
1619524200000|2021-04-27 11:50:00|3688|3688|3688.5|3688|3689.5|3689|3687|3686.5|14569
1619524500000|2021-04-27 11:55:00|3689|3688.5|3686|3685|3690.5|3690|3685.5|3685|11658
1619524800000|2021-04-27 12:00:00|3685.5|3685.5|3684|3683.5|3686.5|3686|3682.5|3682|20314
1619525100000|2021-04-27 12:05:00|3683.5|3683|3686|3685|3686.5|3686|3683|3682.5|7792
1619525400000|2021-04-27 12:10:00|3685.5|3685.5|3688|3687.5|3689.5|3688.5|3685.5|3685|11442
1619525700000|2021-04-27 12:15:00|3687.5|3687|3686.5|3686|3689|3688.5|3686|3685.5|11423
1619526000000|2021-04-27 12:20:00|3686|3685.5|3687|3686.5|3688.5|3688|3685.5|3685|8713
1619526300000|2021-04-27 12:25:00|3686.5|3686|3685|3684.5|3686.5|3686|3683.5|3683|17264
1619526600000|2021-04-27 12:30:00|3685.5|3685|3683|3682.5|3685.5|3685|3681.5|3681|7579
1619526900000|2021-04-27 12:35:00|3683.5|3683|3687.5|3686.5|3688.5|3688|3683.5|3683|15872
1619527200000|2021-04-27 12:40:00|3687|3687|3686|3685|3688.5|3688|3685.5|3685|8620
1619527500000|2021-04-27 12:45:00|3685.5|3685.5|3682|3681.5|3687|3686.5|3681.5|3681|15625
1619527800000|2021-04-27 12:50:00|3681.5|3681|3681.5|3681|3682|3681.5|3679.5|3679|20615
1619528100000|2021-04-27 12:55:00|3681|3680.5|3678|3677.5|3681.5|3681|3678|3677|12383
1619528400000|2021-04-27 13:00:00|3677.5|3677|3678.5|3678|3679|3678.5|3676|3675.5|18619
1619528700000|2021-04-27 13:05:00|3679|3678.5|3678.5|3678|3679.5|3679|3677|3676.5|11925
1619529000000|2021-04-27 13:10:00|3679|3678.5|3681|3680.5|3681|3680.5|3677.5|3677|24762
1619529300000|2021-04-27 13:15:00|3680.5|3680|3679|3678.5|3683|3682.5|3678.5|3678|21431
1619529600000|2021-04-27 13:20:00|3678.5|3678|3684.5|3683.5|3684.5|3684|3676.5|3676|23340
1619529900000|2021-04-27 13:25:00|3685|3684|3682|3681.5|3685.5|3685|3681.5|3681|18685
1619530200000|2021-04-27 13:30:00|3682.5|3682|3689.5|3688.5|3695|3694|3682|3681.5|117218
1619530500000|2021-04-27 13:35:00|3689|3688|3683.5|3682.5|3689|3688|3681|3680.5|65935
1619530800000|2021-04-27 13:40:00|3683|3683|3682.5|3681.5|3684|3683.5|3678.5|3678|52739
1619531100000|2021-04-27 13:45:00|3682|3682|3680.5|3679.5|3682.5|3682|3674.5|3674|39907
1619531400000|2021-04-27 13:50:00|3680|3679|3686.5|3686|3690|3689|3676.5|3676|35786
1619531700000|2021-04-27 13:55:00|3687|3685.5|3688.5|3688|3689.5|3689|3685.5|3684.5|23863
1619532000000|2021-04-27 14:00:00|3688|3687.5|3685|3684.5|3691.5|3690|3683|3682|27506
1619532300000|2021-04-27 14:05:00|3684.5|3684|3690.5|3689.5|3690.5|3690|3684|3683|17656
1619532600000|2021-04-27 14:10:00|3690|3690|3683.5|3683|3690|3690|3683.5|3683|25839
1619532900000|2021-04-27 14:15:00|3683|3682.5|3682.5|3682|3684|3683.5|3677.5|3677|37744
1619533200000|2021-04-27 14:20:00|3682|3681.5|3681|3680|3682.5|3681.5|3676.5|3676|28080
1619533500000|2021-04-27 14:25:00|3680.5|3679.5|3683|3682.5|3683.5|3683|3679|3678|22756
1619533800000|2021-04-27 14:30:00|3682.5|3682|3680|3679|3684|3683.5|3678.5|3678|19014
1619534100000|2021-04-27 14:35:00|3680.5|3679.5|3673|3672.5|3680.5|3679.5|3672.5|3672|48777
1619534400000|2021-04-27 14:40:00|3672.5|3672|3676.5|3675.5|3677|3676.5|3670.5|3670|33450
1619534700000|2021-04-27 14:45:00|3676|3676|3677|3676.5|3679|3678.5|3675|3674.5|101944
1619535000000|2021-04-27 14:50:00|3676.5|3676|3677.5|3677|3679|3678.5|3676|3675|29950
1619535300000|2021-04-27 14:55:00|3678|3676.5|3675.5|3674.5|3678|3677.5|3675|3674.5|18492
1619535600000|2021-04-27 15:00:00|3675|3675|3677|3676.5|3677|3676.5|3673|3672.5|31643
1619535900000|2021-04-27 15:05:00|3676.5|3676|3674|3673.5|3677|3676.5|3673|3672.5|27476
1619536200000|2021-04-27 15:10:00|3674.5|3674|3680.5|3680|3681|3680.5|3674|3673.5|43382
1619536500000|2021-04-27 15:15:00|3681|3680.5|3680.5|3680|3683.5|3682.5|3679.5|3679|33489
1619536800000|2021-04-27 15:20:00|3681|3680.5|3679.5|3679|3681|3680.5|3678.5|3678|38888
1619537100000|2021-04-27 15:25:00|3680|3679.5|3677|3676.5|3682.5|3682|3676|3675.5|114106
1619593200000|2021-04-28 07:00:00|3707|3706.5|3710.5|3709.5|3716.5|3715.5|3704|3700|72530
1619593500000|2021-04-28 07:05:00|3711.5|3710|3729|3727|3729|3727.5|3710|3709.5|52786
1619593800000|2021-04-28 07:10:00|3728.5|3727.5|3721|3720|3730|3729|3720|3718.5|18700
1619594100000|2021-04-28 07:15:00|3720.5|3719.5|3727.5|3727|3728|3727.5|3712.5|3712|45295
1619594400000|2021-04-28 07:20:00|3728|3726.5|3715.5|3715|3729|3728|3715.5|3715|18516
1619594700000|2021-04-28 07:25:00|3716|3715.5|3709.5|3709|3717|3716.5|3709.5|3708.5|30701
1619595000000|2021-04-28 07:30:00|3709|3708.5|3712.5|3711.5|3715|3714.5|3705.5|3705|26118
1619595300000|2021-04-28 07:35:00|3712|3712|3718|3717|3719.5|3718.5|3711|3710.5|10913
1619595600000|2021-04-28 07:40:00|3717.5|3717.5|3714.5|3714|3720|3719.5|3714.5|3714|55424
1619595900000|2021-04-28 07:45:00|3714|3713.5|3710.5|3710|3715|3714.5|3709.5|3709|13441
1619596200000|2021-04-28 07:50:00|3711|3709.5|3708|3707.5|3712|3711.5|3704|3703.5|784918
1619596500000|2021-04-28 07:55:00|3708.5|3707|3710.5|3710|3716|3715.5|3708|3707|0
1619596800000|2021-04-28 08:00:00|3711|3709.5|3706|3705|3711|3710|3703.5|3703|0
1619597100000|2021-04-28 08:05:00|3706.5|3705.5|3705.5|3704.5|3706.5|3706|3703.5|3703|0
1619597400000|2021-04-28 08:10:00|3705|3705|3702.5|3702|3706.5|3706|3702|3701.5|0
1619597700000|2021-04-28 08:15:00|3702|3701.5|3701|3700.5|3702.5|3702|3698.5|3698|0
1619598000000|2021-04-28 08:20:00|3700.5|3700|3703|3702|3703|3702.5|3698|3697.5|0
1619598300000|2021-04-28 08:25:00|3703.5|3702.5|3699|3698|3705|3704.5|3695.5|3695|0
1619598600000|2021-04-28 08:30:00|3698.5|3698.5|3698|3697.5|3701|3700.5|3696.5|3696|0
1619598900000|2021-04-28 08:35:00|3697.5|3697|3697.5|3696.5|3698|3697|3692.5|3692|0
1619599200000|2021-04-28 08:40:00|3698|3697|3697|3696.5|3703|3702.5|3696.5|3696|0
1619599500000|2021-04-28 08:45:00|3697.5|3697|3701.5|3701|3702.5|3702|3697|3696|0
1619599800000|2021-04-28 08:50:00|3701|3700.5|3705|3704|3706|3705|3700.5|3699.5|0
1619600100000|2021-04-28 08:55:00|3704.5|3704.5|3705.5|3705|3706.5|3706|3704|3703.5|67
1619600400000|2021-04-28 09:00:00|3706|3705.5|3705|3704.5|3707.5|3707|3702.5|3701.5|0
1619600700000|2021-04-28 09:05:00|3704.5|3704|3706|3705|3706|3705.5|3702.5|3701.5|955
1619601000000|2021-04-28 09:10:00|3705.5|3704.5|3713|3712.5|3713.5|3712.5|3705|3704.5|91
1619601300000|2021-04-28 09:15:00|3713.5|3713|3711.5|3711|3714|3713.5|3711.5|3711|0
1619601600000|2021-04-28 09:20:00|3712|3711.5|3708.5|3708|3712.5|3712|3707.5|3706.5|75
1619601900000|2021-04-28 09:25:00|3708|3707.5|3707.5|3706.5|3710.5|3710|3707|3706|1057
1619602200000|2021-04-28 09:30:00|3707|3706|3709.5|3709|3711|3710.5|3706|3705.5|224
1619602500000|2021-04-28 09:35:00|3709|3708.5|3717|3716.5|3717.5|3717|3709|3708.5|0
1619602800000|2021-04-28 09:40:00|3716.5|3716|3717|3716|3717.5|3717|3715|3714|0
1619603100000|2021-04-28 09:45:00|3716.5|3715.5|3715|3714.5|3717|3716.5|3714.5|3714|0
1619603400000|2021-04-28 09:50:00|3715.5|3714|3713|3712.5|3716|3715.5|3711.5|3710.5|0
1619603700000|2021-04-28 09:55:00|3713.5|3713|3714.5|3714|3716|3715|3712.5|3712|0
1619604000000|2021-04-28 10:00:00|3715|3714.5|3715|3714|3715.5|3715|3713|3712|0
1619604300000|2021-04-28 10:05:00|3715.5|3714.5|3711|3710|3716.5|3715.5|3709|3708.5|0
1619604600000|2021-04-28 10:10:00|3710.5|3709.5|3709.5|3709|3711.5|3711|3709.5|3709|0
1619604900000|2021-04-28 10:15:00|3710|3709.5|3709.5|3709|3710.5|3710|3708.5|3708|0
1619605200000|2021-04-28 10:20:00|3710|3709.5|3709|3708.5|3711|3710.5|3708.5|3708|0
1619605500000|2021-04-28 10:25:00|3709.5|3709|3708.5|3707.5|3710.5|3710|3706|3705.5|0
1619605800000|2021-04-28 10:30:00|3708|3708|3709.5|3709|3711.5|3711|3708|3707.5|0
1619606100000|2021-04-28 10:35:00|3710|3708.5|3709.5|3709|3710|3709.5|3708|3707.5|0
1619606400000|2021-04-28 10:40:00|3710|3709.5|3709.5|3709|3711|3710.5|3709|3708.5|0
1619606700000|2021-04-28 10:45:00|3710|3709.5|3709.5|3709|3711.5|3710.5|3709|3708.5|238837
1619607000000|2021-04-28 10:50:00|3709|3708.5|3709|3708.5|3710|3709.5|3708|3707|0
1619607300000|2021-04-28 10:55:00|3708.5|3708|3710|3709.5|3711.5|3711|3708|3707.5|0
1619607600000|2021-04-28 11:00:00|3710.5|3710|3708|3707.5|3710.5|3710|3706.5|3706|0
1619607900000|2021-04-28 11:05:00|3708.5|3708|3711.5|3711|3712|3711.5|3706.5|3706|0
1619608200000|2021-04-28 11:10:00|3712|3711.5|3710.5|3709.5|3712|3711.5|3710|3709.5|0
1619608500000|2021-04-28 11:15:00|3710|3709|3709|3708.5|3710.5|3709.5|3707.5|3707|0
1619608800000|2021-04-28 11:20:00|3709.5|3709|3717|3716.5|3717|3716.5|3709|3708.5|0
1619609100000|2021-04-28 11:25:00|3717.5|3717|3718.5|3717.5|3719|3718.5|3717|3716.5|0
1619609400000|2021-04-28 11:30:00|3718|3718|3716.5|3716|3718|3718|3711.5|3711|0
1619609700000|2021-04-28 11:35:00|3716|3715.5|3712|3711.5|3716.5|3716|3712|3711|0
1619610000000|2021-04-28 11:40:00|3712.5|3712|3715.5|3715|3717.5|3717|3712.5|3711.5|0
1619610300000|2021-04-28 11:45:00|3715|3714.5|3717.5|3717|3718|3717.5|3713.5|3713|0
1619610600000|2021-04-28 11:50:00|3718|3717.5|3718|3717.5|3719|3718.5|3717.5|3716.5|1939
1619610900000|2021-04-28 11:55:00|3718.5|3718|3716|3715.5|3718.5|3718|3715.5|3714.5|0
1619611200000|2021-04-28 12:00:00|3715.5|3715|3715|3714.5|3716|3715.5|3714.5|3714|0
1619611500000|2021-04-28 12:05:00|3715.5|3715|3718|3717.5|3718|3717.5|3714.5|3714|241
1619611800000|2021-04-28 12:10:00|3717.5|3717|3719|3718.5|3719.5|3718.5|3717.5|3717|0
1619612100000|2021-04-28 12:15:00|3719.5|3719|3723.5|3723|3725|3724.5|3719|3718.5|624
1619612400000|2021-04-28 12:20:00|3723|3722.5|3723|3722.5|3724|3723.5|3722|3721.5|0
1619612700000|2021-04-28 12:25:00|3722.5|3722|3720|3719.5|3723|3722.5|3720|3719|330
1619613000000|2021-04-28 12:30:00|3719.5|3719|3720|3719.5|3721.5|3720.5|3718.5|3718|0
1619613300000|2021-04-28 12:35:00|3720.5|3720|3718.5|3718|3721|3720.5|3717|3716.5|0
1619613600000|2021-04-28 12:40:00|3718|3717.5|3719|3718|3721|3720|3718|3717.5|511090
1619613900000|2021-04-28 12:45:00|3718.5|3718.5|3718.5|3717.5|3720|3719.5|3715.5|3715|0
1619614200000|2021-04-28 12:50:00|3718|3718|3720|3719.5|3720.5|3720|3717|3716.5|0
1619614500000|2021-04-28 12:55:00|3720.5|3719|3722.5|3721.5|3722.5|3722|3719.5|3719|0
1619614800000|2021-04-28 13:00:00|3722|3722|3718.5|3717.5|3722.5|3722|3717.5|3717|462
1619615100000|2021-04-28 13:05:00|3719|3718|3717|3716.5|3721|3720.5|3716|3715.5|0
1619615400000|2021-04-28 13:10:00|3716.5|3716|3717.5|3717|3717.5|3717|3715.5|3715|0
1619615700000|2021-04-28 13:15:00|3717|3716.5|3721.5|3721|3721.5|3721|3716.5|3716|752
1619616000000|2021-04-28 13:20:00|3722|3720.5|3718|3717.5|3722|3721|3717.5|3717|1675
1619616300000|2021-04-28 13:25:00|3718.5|3718|3719|3718.5|3719.5|3719|3716.5|3716|997
1619616600000|2021-04-28 13:30:00|3718.5|3718|3733.5|3733|3734.5|3733.5|3718.5|3718|256
1619616900000|2021-04-28 13:35:00|3734|3732.5|3731.5|3730.5|3738.5|3737.5|3729.5|3729|81837
1619617200000|2021-04-28 13:40:00|3731|3731|3733.5|3733|3735.5|3735|3731|3730.5|0
1619617500000|2021-04-28 13:45:00|3734|3733.5|3729|3728|3736|3735|3727.5|3727|0
1619617800000|2021-04-28 13:50:00|3729.5|3728.5|3720.5|3720|3731|3730.5|3719|3718.5|249
1619618100000|2021-04-28 13:55:00|3721|3720.5|3720|3719.5|3722|3721.5|3717.5|3716.5|0
1619618400000|2021-04-28 14:00:00|3720.5|3719|3723|3722.5|3723|3722.5|3717|3716.5|0
1619618700000|2021-04-28 14:05:00|3722.5|3722|3728|3727.5|3728.5|3728|3721.5|3721|81837
1619619000000|2021-04-28 14:10:00|3727.5|3727|3729|3728.5|3732|3731.5|3727|3726.5|0
1619619300000|2021-04-28 14:15:00|3729.5|3729|3736.5|3736|3736.5|3736|3728|3727.5|0
1619619600000|2021-04-28 14:20:00|3737|3736.5|3738.5|3738|3740|3738|3735.5|3735|0
1619619900000|2021-04-28 14:25:00|3739|3738.5|3738.5|3737.5|3741|3740.5|3737|3736.5|0
1619620200000|2021-04-28 14:30:00|3739|3738|3745|3744.5|3746.5|3746|3738|3737.5|0
1619620500000|2021-04-28 14:35:00|3744.5|3744|3744|3743.5|3745|3744|3741|3740.5|0
1619620800000|2021-04-28 14:40:00|3744.5|3744|3745.5|3745|3748.5|3748|3743.5|3743|0
1619621100000|2021-04-28 14:45:00|3746|3745.5|3753|3752.5|3754|3753.5|3745.5|3745|0
1619621400000|2021-04-28 14:50:00|3752.5|3752|3748|3747|3754|3753.5|3747.5|3747|985
1619621700000|2021-04-28 14:55:00|3747.5|3747.5|3751|3750|3752.5|3752|3746|3745.5|0
1619622000000|2021-04-28 15:00:00|3750.5|3750.5|3750.5|3750|3751|3750.5|3748|3746.5|2791
1619622300000|2021-04-28 15:05:00|3751|3750.5|3747|3746.5|3751.5|3751|3746|3745|1306
1619622600000|2021-04-28 15:10:00|3746.5|3746|3746|3745.5|3750.5|3750|3745.5|3745|760
1619622900000|2021-04-28 15:15:00|3746.5|3746|3761|3760.5|3762.5|3762|3746|3745.5|1054
1619623200000|2021-04-28 15:20:00|3760.5|3760|3762.5|3761.5|3772|3771.5|3760.5|3759.5|555
1619623500000|2021-04-28 15:25:00|3762|3761|3763|3761.5|3763|3762.5|3756.5|3756|0
1619679600000|2021-04-29 07:00:00|3827.5|3825|3807|3805|3831|3830|3776.5|3774|301909
1619679900000|2021-04-29 07:05:00|3808|3804.5|3793|3790.5|3814|3813.5|3793|3790.5|101070
1619680200000|2021-04-29 07:10:00|3792.5|3791|3793.5|3792.5|3806|3804.5|3790.5|3787|78239
1619680500000|2021-04-29 07:15:00|3794|3793|3800|3799|3800|3799|3784|3783.5|77287
1619680800000|2021-04-29 07:20:00|3799.5|3798.5|3795|3794.5|3802|3801.5|3790.5|3790|98720
1619681100000|2021-04-29 07:25:00|3795.5|3794|3783|3782.5|3795.5|3794.5|3783|3782|47387
1619681400000|2021-04-29 07:30:00|3782.5|3782|3792.5|3792|3793|3792|3780|3779.5|84348
1619681700000|2021-04-29 07:35:00|3792|3791.5|3791|3790.5|3792|3791.5|3782.5|3781.5|37018
1619682000000|2021-04-29 07:40:00|3791.5|3791|3785.5|3784.5|3791.5|3791|3777.5|3777|56479
1619682300000|2021-04-29 07:45:00|3785|3784|3783|3782|3787|3786|3780.5|3780|47631
1619682600000|2021-04-29 07:50:00|3783.5|3782.5|3786.5|3786|3788|3787.5|3781|3780|35746
1619682900000|2021-04-29 07:55:00|3787|3786.5|3779.5|3779|3787|3786.5|3778.5|3778|41476
1619683200000|2021-04-29 08:00:00|3780|3779.5|3782|3781|3785.5|3785|3779|3778|41759
1619683500000|2021-04-29 08:05:00|3781.5|3780.5|3786.5|3785.5|3789.5|3789|3781|3780.5|66672
1619683800000|2021-04-29 08:10:00|3787|3786|3798.5|3798|3799|3798.5|3786|3785.5|91485
1619684100000|2021-04-29 08:15:00|3798|3797.5|3802|3801|3802|3801.5|3793.5|3792.5|54185
1619684400000|2021-04-29 08:20:00|3801.5|3800.5|3800|3799.5|3804|3803.5|3799|3798.5|30749
1619684700000|2021-04-29 08:25:00|3800.5|3799|3808|3807|3809|3808|3796.5|3796|65279
1619685000000|2021-04-29 08:30:00|3807.5|3807.5|3803|3802|3808|3807.5|3800.5|3800|44481
1619685300000|2021-04-29 08:35:00|3803.5|3802.5|3804.5|3803.5|3806.5|3805.5|3801.5|3801|29056
1619685600000|2021-04-29 08:40:00|3804|3804|3808.5|3807.5|3809.5|3809|3802|3801.5|53246
1619685900000|2021-04-29 08:45:00|3808|3808|3806.5|3806|3810.5|3810|3801.5|3801|65547
1619686200000|2021-04-29 08:50:00|3807|3806.5|3812|3811.5|3816.5|3815|3805|3804.5|34123
1619686500000|2021-04-29 08:55:00|3811.5|3811|3814.5|3813.5|3816|3815.5|3811|3810.5|26045
1619686800000|2021-04-29 09:00:00|3814|3813|3805.5|3805|3814.5|3814|3804|3803.5|28842
1619687100000|2021-04-29 09:05:00|3805|3804.5|3799|3798|3805|3805|3798|3797.5|57553
1619687400000|2021-04-29 09:10:00|3798.5|3798.5|3798.5|3798|3800|3799.5|3794.5|3794|47297
1619687700000|2021-04-29 09:15:00|3799|3797.5|3799.5|3799|3802|3801.5|3798.5|3797.5|13460
1619688000000|2021-04-29 09:20:00|3800|3798.5|3791|3790|3800|3799|3789|3788.5|23876
1619688300000|2021-04-29 09:25:00|3790.5|3790.5|3793.5|3793|3794|3793.5|3789|3788|25984
1619688600000|2021-04-29 09:30:00|3793|3792.5|3798|3797|3798.5|3798|3789.5|3789|32754
1619688900000|2021-04-29 09:35:00|3797.5|3797.5|3797|3796.5|3801.5|3801|3795.5|3794|38475
1619689200000|2021-04-29 09:40:00|3796.5|3796|3793.5|3793|3800|3799|3792.5|3791.5|33643
1619689500000|2021-04-29 09:45:00|3794|3793.5|3791.5|3790.5|3796.5|3795|3788|3787|34874
1619689800000|2021-04-29 09:50:00|3791|3790|3794|3793.5|3795|3794.5|3788.5|3788|30713
1619690100000|2021-04-29 09:55:00|3793.5|3793|3797|3796.5|3800.5|3800|3791.5|3791|41653
1619690400000|2021-04-29 10:00:00|3796.5|3796|3801.5|3801|3802|3801.5|3794|3793.5|59187
1619690700000|2021-04-29 10:05:00|3801|3800.5|3799.5|3799|3801|3800.5|3797|3796.5|16426
1619691000000|2021-04-29 10:10:00|3800|3798.5|3805.5|3805|3807.5|3806.5|3800|3798.5|12743
1619691300000|2021-04-29 10:15:00|3805|3804.5|3807|3806|3807.5|3806.5|3803.5|3803|22010
1619691600000|2021-04-29 10:20:00|3806.5|3805.5|3804.5|3804|3807|3805.5|3801.5|3801|27371
1619691900000|2021-04-29 10:25:00|3805|3804.5|3805|3804|3808|3807|3802.5|3802|14295
1619692200000|2021-04-29 10:30:00|3804.5|3803.5|3802.5|3801.5|3805|3804.5|3800|3799.5|20228
1619692500000|2021-04-29 10:35:00|3803|3802|3799.5|3798.5|3803.5|3803|3797|3796.5|60873
1619692800000|2021-04-29 10:40:00|3799|3798|3797|3796.5|3800|3799.5|3797|3796|11366
1619693100000|2021-04-29 10:45:00|3797.5|3797|3793|3792|3798|3797|3789|3788.5|20940
1619693400000|2021-04-29 10:50:00|3793.5|3792.5|3789.5|3789|3794.5|3793.5|3788|3787.5|32493
1619693700000|2021-04-29 10:55:00|3789|3788.5|3784.5|3783.5|3789.5|3789|3782.5|3782|35841
1619694000000|2021-04-29 11:00:00|3785|3784|3788.5|3788|3789|3788.5|3783.5|3783|16868
1619694300000|2021-04-29 11:05:00|3789|3788.5|3784.5|3783.5|3793.5|3792.5|3784.5|3783.5|17617
1619694600000|2021-04-29 11:10:00|3784|3783|3786|3785|3787.5|3786.5|3783.5|3783|9785
1619694900000|2021-04-29 11:15:00|3785.5|3784.5|3782.5|3781.5|3786.5|3786|3781.5|3781|20262
1619695200000|2021-04-29 11:20:00|3782|3781|3782|3781|3784|3783.5|3779.5|3779|18403
1619695500000|2021-04-29 11:25:00|3782.5|3781.5|3785.5|3785|3787.5|3786.5|3782|3781.5|15783
1619695800000|2021-04-29 11:30:00|3785|3784.5|3782.5|3781.5|3787.5|3787|3780.5|3780|13582
1619696100000|2021-04-29 11:35:00|3782|3782|3781|3780.5|3783.5|3783|3780|3779|10204
1619696400000|2021-04-29 11:40:00|3780.5|3780|3780.5|3780|3782.5|3781.5|3779|3778.5|24195
1619696700000|2021-04-29 11:45:00|3780|3779.5|3781.5|3780.5|3782|3781|3779.5|3779|15205
1619697000000|2021-04-29 11:50:00|3781|3781|3784|3783.5|3785|3784.5|3780.5|3780|8474
1619697300000|2021-04-29 11:55:00|3783.5|3783|3789|3788|3791|3790.5|3782.5|3782|11869
1619697600000|2021-04-29 12:00:00|3788.5|3787.5|3785.5|3784.5|3788.5|3787.5|3783|3782|10793
1619697900000|2021-04-29 12:05:00|3785|3785|3783.5|3783|3785|3785|3780.5|3780|15188
1619698200000|2021-04-29 12:10:00|3783|3782.5|3788.5|3788|3789.5|3788.5|3782.5|3782|17335
1619698500000|2021-04-29 12:15:00|3789|3787.5|3790|3789.5|3791|3790|3788|3787.5|17103
1619698800000|2021-04-29 12:20:00|3789.5|3789|3785.5|3784.5|3790|3789.5|3784.5|3784|10649
1619699100000|2021-04-29 12:25:00|3785|3784|3784.5|3783.5|3786.5|3786|3784|3783|9768
1619699400000|2021-04-29 12:30:00|3785|3784|3780.5|3780|3785|3784.5|3780.5|3780|16644
1619699700000|2021-04-29 12:35:00|3781|3780.5|3781|3780.5|3782|3781.5|3771.5|3771|64803
1619700000000|2021-04-29 12:40:00|3781.5|3781|3775.5|3775|3781.5|3781|3767.5|3767|57663
1619700300000|2021-04-29 12:45:00|3776|3775.5|3771|3770.5|3776|3775.5|3768.5|3768|34417
1619700600000|2021-04-29 12:50:00|3771.5|3771|3766|3765.5|3774|3773.5|3766|3765|25822
1619700900000|2021-04-29 12:55:00|3766.5|3766|3770|3769|3772.5|3772|3765.5|3765|29310
1619701200000|2021-04-29 13:00:00|3769.5|3769.5|3764|3763|3771|3770|3763|3762.5|38757
1619701500000|2021-04-29 13:05:00|3763.5|3763.5|3766.5|3765.5|3769.5|3768.5|3761|3760.5|32141
1619701800000|2021-04-29 13:10:00|3766|3766|3767|3766.5|3768|3767.5|3764.5|3764|24883
1619702100000|2021-04-29 13:15:00|3767.5|3767|3763|3762.5|3769|3768.5|3762.5|3762|41539
1619702400000|2021-04-29 13:20:00|3763.5|3763|3764.5|3764|3766|3765.5|3763|3762.5|26133
1619702700000|2021-04-29 13:25:00|3765|3764.5|3764|3763.5|3767.5|3767|3763.5|3763|29048
1619703000000|2021-04-29 13:30:00|3763.5|3763|3763|3762|3767.5|3767|3760.5|3760|70514
1619703300000|2021-04-29 13:35:00|3762.5|3761.5|3751|3750.5|3763|3762|3730.5|3730|106762
1619703600000|2021-04-29 13:40:00|3751.5|3750|3754.5|3753.5|3758|3757|3750.5|3750|38263
1619703900000|2021-04-29 13:45:00|3754|3753|3762|3761.5|3763.5|3762.5|3751.5|3751|34831
1619704200000|2021-04-29 13:50:00|3762.5|3762|3760.5|3759.5|3764.5|3763.5|3757|3756|72102
1619704500000|2021-04-29 13:55:00|3760|3759|3756|3755|3764.5|3763|3756|3754.5|70569
1619704800000|2021-04-29 14:00:00|3755.5|3755.5|3749.5|3748.5|3759|3757.5|3746.5|3745.5|51005
1619705100000|2021-04-29 14:05:00|3749|3749|3745|3744|3749.5|3749|3743|3742.5|68717
1619705400000|2021-04-29 14:10:00|3745.5|3744.5|3743.5|3742.5|3751|3750.5|3741.5|3741|53207
1619705700000|2021-04-29 14:15:00|3743|3743|3733|3732.5|3746.5|3745.5|3728.5|3728|68416
1619706000000|2021-04-29 14:20:00|3733.5|3733|3734|3733.5|3737.5|3737|3732|3731.5|33283
1619706300000|2021-04-29 14:25:00|3734.5|3733|3737|3736.5|3738|3737.5|3731.5|3731|32142
1619706600000|2021-04-29 14:30:00|3737.5|3737|3737.5|3737|3738.5|3738|3729|3728.5|81732
1619706900000|2021-04-29 14:35:00|3737|3736.5|3726.5|3725.5|3738|3737.5|3726|3725|39787
1619707200000|2021-04-29 14:40:00|3726|3725|3723.5|3723|3730.5|3730|3723|3722.5|40375
1619707500000|2021-04-29 14:45:00|3723|3722.5|3715.5|3715|3724|3723|3715.5|3715|44096
1619707800000|2021-04-29 14:50:00|3716|3715.5|3712|3711.5|3717.5|3717|3711.5|3711|84604
1619708100000|2021-04-29 14:55:00|3711.5|3711|3712|3711.5|3714|3713|3704|3703.5|84688
1619708400000|2021-04-29 15:00:00|3712.5|3712|3717.5|3717|3719|3718.5|3710.5|3710|54608
1619708700000|2021-04-29 15:05:00|3717|3716.5|3723|3722.5|3724|3723.5|3717|3716.5|52568
1619709000000|2021-04-29 15:10:00|3722.5|3722|3718.5|3718|3723|3722.5|3717.5|3717|44799
1619709300000|2021-04-29 15:15:00|3718|3717.5|3706.5|3706|3719|3718.5|3706|3705.5|77122
1619709600000|2021-04-29 15:20:00|3707|3706.5|3708|3707.5|3710.5|3710|3706.5|3706|74945
1619709900000|2021-04-29 15:25:00|3708.5|3708|3709.5|3708.5|3711|3710.5|3707|3706.5|70458
1619766000000|2021-04-30 07:00:00|3727.5|3725|3712|3711|3727.5|3725|3705|3703.5|165699
1619766300000|2021-04-30 07:05:00|3712.5|3711.5|3711|3710|3719.5|3718|3706|3705|79361
1619766600000|2021-04-30 07:10:00|3711.5|3710.5|3735|3734.5|3735|3734.5|3711.5|3710|93349
1619766900000|2021-04-30 07:15:00|3736|3735|3733|3732|3737|3736|3724.5|3723.5|63920
1619767200000|2021-04-30 07:20:00|3733.5|3732.5|3733|3731.5|3733.5|3732.5|3723|3722.5|43158
1619767500000|2021-04-30 07:25:00|3732.5|3732|3737.5|3736.5|3741.5|3740.5|3731|3730|18482
1619767800000|2021-04-30 07:30:00|3738|3737|3739.5|3739|3743|3742.5|3734.5|3734|43232
1619768100000|2021-04-30 07:35:00|3740|3739.5|3736.5|3735.5|3742.5|3741.5|3730|3729.5|30173
1619768400000|2021-04-30 07:40:00|3737|3736|3739.5|3739|3743|3742.5|3736.5|3736|24933
1619768700000|2021-04-30 07:45:00|3740|3739.5|3744.5|3743.5|3747.5|3747|3739.5|3738.5|20530
1619769000000|2021-04-30 07:50:00|3744|3743|3741|3740.5|3746|3745.5|3739|3738.5|38843
1619769300000|2021-04-30 07:55:00|3741.5|3741|3738|3737.5|3743.5|3743|3737|3736.5|28791
1619769600000|2021-04-30 08:00:00|3738.5|3738|3736.5|3735.5|3740|3739.5|3734.5|3734|11943
1619769900000|2021-04-30 08:05:00|3736|3735|3729|3728.5|3736.5|3735|3729|3728|23829
1619770200000|2021-04-30 08:10:00|3728.5|3728|3726.5|3726|3730.5|3729.5|3726|3725.5|14474
1619770500000|2021-04-30 08:15:00|3726|3725.5|3719|3718.5|3727.5|3727|3717.5|3716.5|26115
1619770800000|2021-04-30 08:20:00|3719.5|3719|3724|3723.5|3725|3724.5|3718|3717.5|26286
1619771100000|2021-04-30 08:25:00|3724.5|3723|3733|3732.5|3733|3732.5|3722|3721|27244
1619771400000|2021-04-30 08:30:00|3732.5|3732|3742.5|3741.5|3745|3744.5|3731|3730.5|44499
1619771700000|2021-04-30 08:35:00|3741.5|3741|3741|3740.5|3745.5|3745|3737.5|3737|35837
1619772000000|2021-04-30 08:40:00|3741.5|3740|3743|3742.5|3743|3742.5|3740.5|3740|5274
1619772300000|2021-04-30 08:45:00|3742.5|3742|3741.5|3741|3749.5|3749|3740.5|3740|27208
1619772600000|2021-04-30 08:50:00|3741|3740.5|3737|3736.5|3741.5|3740.5|3735|3734.5|15710
1619772900000|2021-04-30 08:55:00|3736.5|3736|3732|3731.5|3737|3736.5|3731|3730.5|15524
1619773200000|2021-04-30 09:00:00|3732.5|3732|3735.5|3735|3736.5|3735.5|3731|3730|12703
1619773500000|2021-04-30 09:05:00|3735|3734.5|3736|3735|3737.5|3736.5|3732|3731|10238
1619773800000|2021-04-30 09:10:00|3735.5|3735.5|3733.5|3733|3736.5|3735.5|3733.5|3733|18999
1619774100000|2021-04-30 09:15:00|3734|3733.5|3737|3736|3739.5|3738.5|3733.5|3733|10440
1619774400000|2021-04-30 09:20:00|3736.5|3735.5|3734|3733|3737|3736.5|3732.5|3732|20636
1619774700000|2021-04-30 09:25:00|3734.5|3733.5|3730.5|3730|3737|3736.5|3730|3729.5|8187
1619775000000|2021-04-30 09:30:00|3730|3729.5|3731|3730|3734.5|3733.5|3730|3729.5|12095
1619775300000|2021-04-30 09:35:00|3731.5|3730.5|3726.5|3725.5|3732|3731.5|3720|3719|26473
1619775600000|2021-04-30 09:40:00|3726|3725|3729.5|3729|3731.5|3730.5|3722.5|3722|14204
1619775900000|2021-04-30 09:45:00|3730|3729.5|3725|3724.5|3731|3730|3723.5|3723|30515
1619776200000|2021-04-30 09:50:00|3725.5|3725|3717.5|3717|3726|3725.5|3717|3716.5|73301
1619776500000|2021-04-30 09:55:00|3718|3717.5|3717|3716.5|3720.5|3720|3715.5|3715|31556
1619776800000|2021-04-30 10:00:00|3717.5|3717|3711.5|3710.5|3717.5|3717|3710.5|3710|24681
1619777100000|2021-04-30 10:05:00|3711|3711|3707|3706.5|3711.5|3711|3705|3704.5|32772
1619777400000|2021-04-30 10:10:00|3707.5|3707|3711|3710.5|3713.5|3713|3707|3706.5|15745
1619777700000|2021-04-30 10:15:00|3710.5|3710|3706.5|3706|3711.5|3711|3706.5|3706|20399
1619778000000|2021-04-30 10:20:00|3707|3706.5|3706|3705.5|3708.5|3708|3703|3702.5|23180
1619778300000|2021-04-30 10:25:00|3705.5|3705|3701.5|3701|3706.5|3706|3701|3700.5|27279
1619778600000|2021-04-30 10:30:00|3702|3701.5|3700.5|3700|3703|3702.5|3698.5|3698|74454
1619778900000|2021-04-30 10:35:00|3701|3699.5|3696.5|3696|3701|3700.5|3694.5|3694|32704
1619779200000|2021-04-30 10:40:00|3697|3696.5|3699|3698|3700|3699.5|3693|3692.5|18151
1619779500000|2021-04-30 10:45:00|3698.5|3697.5|3690.5|3690|3699|3698|3689.5|3689|23010
1619779800000|2021-04-30 10:50:00|3690|3689.5|3691|3690|3692|3691|3686.5|3686|18914
1619780100000|2021-04-30 10:55:00|3691.5|3690.5|3688.5|3687.5|3691.5|3691|3684|3683.5|29524
1619780400000|2021-04-30 11:00:00|3689|3688|3692|3691.5|3693.5|3692.5|3687|3686.5|26002
1619780700000|2021-04-30 11:05:00|3691.5|3691|3691.5|3691|3692|3691.5|3689.5|3689|15535
1619781000000|2021-04-30 11:10:00|3691|3690.5|3690.5|3690|3692|3691.5|3687|3686.5|18198
1619781300000|2021-04-30 11:15:00|3690|3689.5|3687.5|3686.5|3692|3691.5|3687|3686|13743
1619781600000|2021-04-30 11:20:00|3688|3687|3685|3684|3690|3689|3684.5|3683.5|17127
1619781900000|2021-04-30 11:25:00|3684.5|3683.5|3684.5|3683.5|3688|3687.5|3684|3683|16989
1619782200000|2021-04-30 11:30:00|3685|3684|3687.5|3687|3688.5|3687.5|3684|3683.5|16975
1619782500000|2021-04-30 11:35:00|3688|3687.5|3686|3685|3689.5|3689|3685.5|3685|25674
1619782800000|2021-04-30 11:40:00|3685.5|3685.5|3687|3686.5|3689.5|3688.5|3682.5|3682|39580
1619783100000|2021-04-30 11:45:00|3686.5|3686|3694|3693.5|3696.5|3695.5|3686.5|3686|19634
1619783400000|2021-04-30 11:50:00|3693.5|3693|3697|3696.5|3697|3696.5|3692.5|3692|17858
1619783700000|2021-04-30 11:55:00|3697.5|3697|3696.5|3696|3700.5|3700|3693.5|3693|30213
1619784000000|2021-04-30 12:00:00|3697|3696.5|3697|3696.5|3697.5|3697|3690|3689|55320
1619784300000|2021-04-30 12:05:00|3696.5|3696|3699.5|3699|3700|3699.5|3693|3692.5|32301
1619784600000|2021-04-30 12:10:00|3700|3699.5|3703|3702.5|3703.5|3703|3700|3699.5|19964
1619784900000|2021-04-30 12:15:00|3703.5|3703|3706|3705.5|3708.5|3708|3702|3701.5|43390
1619785200000|2021-04-30 12:20:00|3706.5|3706|3707|3706.5|3708.5|3707.5|3704.5|3704|15991
1619785500000|2021-04-30 12:25:00|3707.5|3707|3709|3708.5|3711|3710.5|3706.5|3706|28862
1619785800000|2021-04-30 12:30:00|3708.5|3708|3703.5|3703|3709.5|3708.5|3702.5|3702|43963
1619786100000|2021-04-30 12:35:00|3704|3702.5|3702.5|3701.5|3705|3704.5|3701.5|3701|15026
1619786400000|2021-04-30 12:40:00|3702|3702|3706.5|3705.5|3707.5|3707|3702|3701|9249
1619786700000|2021-04-30 12:45:00|3706|3706|3705|3704.5|3708|3707.5|3704.5|3704|8582
1619787000000|2021-04-30 12:50:00|3705.5|3705|3705.5|3705|3706.5|3706|3704.5|3704|4586
1619787300000|2021-04-30 12:55:00|3706|3705.5|3699|3698|3706.5|3706|3698.5|3698|21015
1619787600000|2021-04-30 13:00:00|3698.5|3698.5|3698|3697.5|3700|3699.5|3697|3696.5|20609
1619787900000|2021-04-30 13:05:00|3697.5|3697|3693.5|3693|3697.5|3697|3692|3691.5|18788
1619788200000|2021-04-30 13:10:00|3693|3692.5|3693.5|3693|3695|3694.5|3692.5|3692|19033
1619788500000|2021-04-30 13:15:00|3693|3692.5|3690.5|3690|3693.5|3693|3690.5|3690|16466
1619788800000|2021-04-30 13:20:00|3690|3689.5|3690|3689.5|3690.5|3690|3687|3686.5|23299
1619789100000|2021-04-30 13:25:00|3689.5|3689|3693|3692|3693.5|3692.5|3688.5|3688|20694
1619789400000|2021-04-30 13:30:00|3692.5|3691.5|3696|3695|3697|3696.5|3681|3680.5|100941
1619789700000|2021-04-30 13:35:00|3696.5|3695.5|3694.5|3694|3697.5|3697|3689|3688.5|51439
1619790000000|2021-04-30 13:40:00|3694|3693.5|3692|3691.5|3696.5|3695.5|3692|3691.5|17209
1619790300000|2021-04-30 13:45:00|3692.5|3692|3698|3697.5|3699|3698.5|3692|3692|48674
1619790600000|2021-04-30 13:50:00|3697.5|3697|3697|3696.5|3700|3699|3695.5|3695|27610
1619790900000|2021-04-30 13:55:00|3697.5|3697|3699.5|3699|3700.5|3699.5|3694.5|3694|49728
1619791200000|2021-04-30 14:00:00|3700|3699.5|3697|3696.5|3701|3700|3696|3695.5|56839
1619791500000|2021-04-30 14:05:00|3697.5|3697|3699|3698|3700|3699.5|3695.5|3695|20174
1619791800000|2021-04-30 14:10:00|3699.5|3698.5|3686|3685|3701|3700.5|3686|3685|34691
1619792100000|2021-04-30 14:15:00|3686.5|3685.5|3680.5|3679.5|3687|3686|3678.5|3677.5|68733
1619792400000|2021-04-30 14:20:00|3681|3680|3677.5|3677|3681.5|3681|3675.5|3675|44876
1619792700000|2021-04-30 14:25:00|3677|3676.5|3679.5|3679|3683.5|3683|3676|3675.5|47419
1619793000000|2021-04-30 14:30:00|3679|3678.5|3667|3666.5|3681|3680|3666.5|3666|124648
1619793300000|2021-04-30 14:35:00|3667.5|3667|3663|3662.5|3671|3670.5|3660.5|3660|113124
1619793600000|2021-04-30 14:40:00|3662.5|3662|3659.5|3658.5|3665|3664.5|3658.5|3658|96173
1619793900000|2021-04-30 14:45:00|3659|3659|3654.5|3654|3659.5|3659|3651|3650.5|100254
1619794200000|2021-04-30 14:50:00|3654|3653.5|3659|3658.5|3660|3659.5|3653.5|3653|75747
1619794500000|2021-04-30 14:55:00|3658.5|3658|3664.5|3663.5|3666.5|3665.5|3658.5|3658|87747
1619794800000|2021-04-30 15:00:00|3664|3664|3669|3668.5|3671|3670.5|3660.5|3660|72283
1619795100000|2021-04-30 15:05:00|3668.5|3668|3670.5|3670|3671|3670.5|3668|3667.5|94336
1619795400000|2021-04-30 15:10:00|3671|3670.5|3671.5|3671|3673|3672.5|3665.5|3665|155937
1619795700000|2021-04-30 15:15:00|3671|3670.5|3678.5|3678|3679.5|3679|3670.5|3670|108184
1619796000000|2021-04-30 15:20:00|3679|3678.5|3678|3677|3679.5|3678.5|3675|3674.5|100790
1619796300000|2021-04-30 15:25:00|3677.5|3677.5|3677|3675.5|3682|3681.5|3674|3673|119354
1620025200000|2021-05-03 07:00:00|3710.5|3710|3690|3689|3710.5|3710|3688|3687|184276
1620025500000|2021-05-03 07:05:00|3690.5|3688.5|3690|3688.5|3693.5|3692.5|3684.5|3683|58106
1620025800000|2021-05-03 07:10:00|3689.5|3688|3684.5|3683.5|3693.5|3692.5|3683.5|3682.5|80427
1620026100000|2021-05-03 07:15:00|3684|3683|3694|3693|3695|3693.5|3680|3679|109220
1620026400000|2021-05-03 07:20:00|3694.5|3693.5|3719.5|3719|3720|3719|3694|3693.5|88206
1620026700000|2021-05-03 07:25:00|3720|3719.5|3707.5|3706.5|3724|3723.5|3705.5|3705|58465
1620027000000|2021-05-03 07:30:00|3708|3707|3709.5|3709|3714|3713|3708|3707|14569
1620027300000|2021-05-03 07:35:00|3709|3708.5|3700|3699.5|3709|3708.5|3699.5|3699|22879
1620027600000|2021-05-03 07:40:00|3699.5|3698.5|3701|3700.5|3704|3703.5|3699|3698.5|14831
1620027900000|2021-05-03 07:45:00|3701.5|3701|3706|3705.5|3710|3709.5|3701.5|3701|17882
1620028200000|2021-05-03 07:50:00|3705.5|3705|3707.5|3706.5|3709|3708|3701.5|3701|15833
1620028500000|2021-05-03 07:55:00|3707|3707|3705|3704.5|3708.5|3707.5|3702|3701.5|25765
1620028800000|2021-05-03 08:00:00|3705.5|3705|3704.5|3704|3708|3707.5|3704.5|3704|13622
1620029100000|2021-05-03 08:05:00|3705|3704.5|3709|3708|3710|3709|3705|3704.5|16999
1620029400000|2021-05-03 08:10:00|3708.5|3708.5|3706.5|3706|3710.5|3710|3706.5|3706|12962
1620029700000|2021-05-03 08:15:00|3707|3706.5|3706.5|3705.5|3708.5|3708|3705.5|3705|13891
1620030000000|2021-05-03 08:20:00|3706|3705|3705|3704.5|3707|3706.5|3704|3703.5|22456
1620030300000|2021-05-03 08:25:00|3705.5|3705|3707|3706.5|3708|3707.5|3704|3703.5|22560
1620030600000|2021-05-03 08:30:00|3706.5|3706|3700.5|3700|3706.5|3706|3700.5|3700|10042
1620030900000|2021-05-03 08:35:00|3701|3700.5|3699|3698|3701|3700.5|3696|3695|15182
1620031200000|2021-05-03 08:40:00|3698.5|3697.5|3695.5|3695|3699|3697.5|3693|3692.5|24009
1620031500000|2021-05-03 08:45:00|3696|3695.5|3700|3699.5|3704|3703.5|3695|3694|22108
1620031800000|2021-05-03 08:50:00|3699.5|3699|3697|3696.5|3701.5|3700|3696.5|3695.5|20992
1620032100000|2021-05-03 08:55:00|3697.5|3697|3697.5|3697|3699|3698|3695.5|3695|12697
1620032400000|2021-05-03 09:00:00|3698|3697.5|3697.5|3697|3698|3697.5|3696|3695.5|5144
1620032700000|2021-05-03 09:05:00|3697|3696.5|3698|3697.5|3699|3698|3694.5|3694|28629
1620033000000|2021-05-03 09:10:00|3697.5|3697|3698|3697.5|3699|3698|3696|3695.5|16033
1620033300000|2021-05-03 09:15:00|3698.5|3697|3704|3703|3705.5|3705|3695.5|3695|57033
1620033600000|2021-05-03 09:20:00|3703.5|3703.5|3700|3699.5|3704.5|3704|3698|3697.5|21309
1620033900000|2021-05-03 09:25:00|3700.5|3700|3696.5|3696|3701.5|3701|3694.5|3694|23565
1620034200000|2021-05-03 09:30:00|3696|3695.5|3688|3687|3697|3696|3687.5|3686.5|39486
1620034500000|2021-05-03 09:35:00|3687.5|3686.5|3685.5|3685|3689|3688.5|3684.5|3684|33263
1620034800000|2021-05-03 09:40:00|3686|3684.5|3682|3681|3686|3685|3681.5|3681|22519
1620035100000|2021-05-03 09:45:00|3681.5|3681.5|3682.5|3682|3683|3682.5|3679.5|3679|27818
1620035400000|2021-05-03 09:50:00|3682|3681.5|3685|3684.5|3685.5|3685|3681.5|3681|16131
1620035700000|2021-05-03 09:55:00|3684.5|3684|3687.5|3687|3688|3687|3683.5|3683|6648
1620036000000|2021-05-03 10:00:00|3687|3686.5|3683.5|3683|3687|3686.5|3683|3682.5|14121
1620036300000|2021-05-03 10:05:00|3684|3683.5|3682|3681|3686|3685|3681.5|3680.5|8056
1620036600000|2021-05-03 10:10:00|3682.5|3681.5|3686|3685|3686|3685.5|3681.5|3681|10280
1620036900000|2021-05-03 10:15:00|3685.5|3685.5|3687.5|3686.5|3689.5|3689|3685.5|3685.5|17936
1620037200000|2021-05-03 10:20:00|3687|3687|3690.5|3690|3690.5|3690|3687|3687|8287
1620037500000|2021-05-03 10:25:00|3691|3690.5|3690.5|3690|3691.5|3691|3690|3689.5|6806
1620037800000|2021-05-03 10:30:00|3691|3690.5|3697|3696|3698|3697.5|3690.5|3690|24738
1620038100000|2021-05-03 10:35:00|3696.5|3696.5|3704|3703.5|3704|3703.5|3696.5|3696|19291
1620038400000|2021-05-03 10:40:00|3704.5|3704|3710.5|3710|3711.5|3711|3704.5|3704|22056
1620038700000|2021-05-03 10:45:00|3711|3709.5|3710|3709.5|3711|3710.5|3708.5|3708|12824
1620039000000|2021-05-03 10:50:00|3710.5|3710|3707.5|3707|3711|3710.5|3707.5|3707|12517
1620039300000|2021-05-03 10:55:00|3707|3706.5|3706.5|3706|3707.5|3707|3706|3705.5|5282
1620039600000|2021-05-03 11:00:00|3707|3705.5|3710|3709.5|3712|3711.5|3707|3705.5|12010
1620039900000|2021-05-03 11:05:00|3710.5|3710|3709.5|3709|3710.5|3710|3708|3707.5|8764
1620040200000|2021-05-03 11:10:00|3709|3708.5|3711.5|3711|3712|3711|3708.5|3708|21543
1620040500000|2021-05-03 11:15:00|3711|3710.5|3712|3711.5|3713.5|3713|3710.5|3709.5|18301
1620040800000|2021-05-03 11:20:00|3712.5|3712|3714|3713|3715|3714.5|3711|3710.5|9526
1620041100000|2021-05-03 11:25:00|3713.5|3713.5|3716|3715|3720|3719.5|3712.5|3712|24940
1620041400000|2021-05-03 11:30:00|3716.5|3715.5|3715.5|3715|3720|3719|3715.5|3715|13458
1620041700000|2021-05-03 11:35:00|3715|3714.5|3715|3714.5|3717|3716.5|3714.5|3714|9370
1620042000000|2021-05-03 11:40:00|3714.5|3714|3711.5|3711|3714.5|3714|3711.5|3711|6109
1620042300000|2021-05-03 11:45:00|3712|3711.5|3709.5|3709|3712.5|3712|3709.5|3709|25647
1620042600000|2021-05-03 11:50:00|3709|3708.5|3712|3711.5|3712.5|3711.5|3708.5|3708|21751
1620042900000|2021-05-03 11:55:00|3711.5|3711|3710.5|3710|3713.5|3713|3709.5|3708.5|14387
1620043200000|2021-05-03 12:00:00|3711|3709.5|3710.5|3709.5|3711|3710|3707.5|3707|32176
1620043500000|2021-05-03 12:05:00|3710|3709|3709|3708.5|3711|3710|3708.5|3708|17486
1620043800000|2021-05-03 12:10:00|3708.5|3708|3709.5|3709|3710.5|3710|3708.5|3708|10207
1620044100000|2021-05-03 12:15:00|3709|3708.5|3709.5|3709|3710|3709|3706.5|3706|8044
1620044400000|2021-05-03 12:20:00|3710|3709.5|3708|3707|3710.5|3710|3707|3706.5|13805
1620044700000|2021-05-03 12:25:00|3707.5|3706.5|3705|3704.5|3708|3707.5|3705|3704|10365
1620045000000|2021-05-03 12:30:00|3705.5|3705|3705|3704|3705.5|3705|3702.5|3702|9624
1620045300000|2021-05-03 12:35:00|3704.5|3703.5|3704.5|3704|3705|3704|3702|3701.5|11971
1620045600000|2021-05-03 12:40:00|3704|3703.5|3702.5|3702|3705.5|3705|3702|3701.5|10503
1620045900000|2021-05-03 12:45:00|3703|3702.5|3701|3700.5|3703|3702.5|3700.5|3700|10997
1620046200000|2021-05-03 12:50:00|3700.5|3700|3698|3697|3702.5|3702|3698|3697|34270
1620046500000|2021-05-03 12:55:00|3698.5|3697.5|3699|3698.5|3699|3698.5|3696.5|3696|21744
1620046800000|2021-05-03 13:00:00|3698.5|3698|3701|3700.5|3702.5|3701.5|3697.5|3697|26053
1620047100000|2021-05-03 13:05:00|3700.5|3700|3699.5|3699|3700.5|3700|3698.5|3698|21533
1620047400000|2021-05-03 13:10:00|3700|3699.5|3702|3701.5|3703|3702.5|3700|3699.5|13563
1620047700000|2021-05-03 13:15:00|3702.5|3702|3701.5|3701|3703.5|3703|3700.5|3700|15474
1620048000000|2021-05-03 13:20:00|3701|3700.5|3703|3702|3704|3703|3701|3700|13031
1620048300000|2021-05-03 13:25:00|3703.5|3702.5|3705.5|3705|3706|3705.5|3702.5|3702|19140
1620048600000|2021-05-03 13:30:00|3705|3704.5|3701|3700.5|3708|3707.5|3698|3697.5|60961
1620048900000|2021-05-03 13:35:00|3700.5|3700|3705.5|3704.5|3706|3705|3699.5|3699|23896
1620049200000|2021-05-03 13:40:00|3706|3705|3708.5|3708|3712|3711.5|3706|3705|46119
1620049500000|2021-05-03 13:45:00|3709|3707.5|3712.5|3711.5|3713|3712.5|3703.5|3703|50589
1620049800000|2021-05-03 13:50:00|3712|3711|3709|3708.5|3713.5|3713|3708.5|3708|40296
1620050100000|2021-05-03 13:55:00|3709.5|3709|3711|3710.5|3713.5|3713|3709|3708.5|26761
1620050400000|2021-05-03 14:00:00|3710.5|3710|3712.5|3712|3713|3712.5|3707.5|3707|33496
1620050700000|2021-05-03 14:05:00|3712|3711.5|3710.5|3710|3714.5|3713.5|3710.5|3710|35123
1620051000000|2021-05-03 14:10:00|3711|3710.5|3708|3707|3711.5|3711|3706.5|3706|29528
1620051300000|2021-05-03 14:15:00|3708.5|3707.5|3710.5|3709.5|3713|3712.5|3708|3707.5|31122
1620051600000|2021-05-03 14:20:00|3710|3710|3708.5|3708|3714.5|3714|3708.5|3708|29764
1620051900000|2021-05-03 14:25:00|3709|3708.5|3703|3702|3710|3709.5|3701.5|3701|31768
1620052200000|2021-05-03 14:30:00|3702.5|3702.5|3707|3706.5|3708|3707.5|3702.5|3702|17693
1620052500000|2021-05-03 14:35:00|3707.5|3706|3712.5|3712|3714|3713|3706.5|3706|53740
1620052800000|2021-05-03 14:40:00|3713|3712.5|3713.5|3712.5|3715|3714.5|3712.5|3712|25076
1620053100000|2021-05-03 14:45:00|3713|3712|3716|3715.5|3716.5|3716|3712.5|3712|38289
1620053400000|2021-05-03 14:50:00|3715.5|3715|3717|3716.5|3717.5|3717|3711.5|3711|27004
1620053700000|2021-05-03 14:55:00|3717.5|3717|3720.5|3720|3720.5|3720|3716|3715.5|64915
1620054000000|2021-05-03 15:00:00|3720|3719.5|3722|3721|3724.5|3724|3720|3719.5|36023
1620054300000|2021-05-03 15:05:00|3722.5|3721.5|3720.5|3719.5|3724|3723.5|3718|3717|57661
1620054600000|2021-05-03 15:10:00|3720|3720|3719.5|3719|3720.5|3720|3718.5|3717.5|41922
1620054900000|2021-05-03 15:15:00|3719|3718.5|3724|3723.5|3724|3723.5|3716|3715.5|35716
1620055200000|2021-05-03 15:20:00|3723.5|3723|3723|3722.5|3727.5|3727|3722|3721|39053
1620055500000|2021-05-03 15:25:00|3723.5|3723|3723.5|3722.5|3724|3723|3719.5|3719|41995
1620111600000|2021-05-04 07:00:00|3747|3741.5|3758.5|3756.5|3766|3764.5|3738|3735|140102
1620111900000|2021-05-04 07:05:00|3758|3756|3764|3763.5|3765|3764.5|3751.5|3749.5|55419
1620112200000|2021-05-04 07:10:00|3764.5|3764|3784.5|3783|3786|3785|3764.5|3764|46471
1620112500000|2021-05-04 07:15:00|3785|3783.5|3783|3782|3789|3788|3779.5|3779|77841
1620112800000|2021-05-04 07:20:00|3783.5|3782.5|3775.5|3774.5|3786|3785|3774|3773|53716
1620113100000|2021-05-04 07:25:00|3776|3775|3772.5|3771.5|3776.5|3775.5|3769.5|3769|45633
1620113400000|2021-05-04 07:30:00|3772|3772|3768|3767|3772.5|3772|3765.5|3765|32645
1620113700000|2021-05-04 07:35:00|3767|3766.5|3762.5|3761.5|3769|3768|3757.5|3757|49874
1620114000000|2021-05-04 07:40:00|3762|3761|3761.5|3761|3763.5|3762.5|3757|3756|23334
1620114300000|2021-05-04 07:45:00|3761|3760.5|3761.5|3761|3762.5|3761.5|3754.5|3753.5|69447
1620114600000|2021-05-04 07:50:00|3762|3761.5|3769|3768.5|3771|3770.5|3760.5|3760|39139
1620114900000|2021-05-04 07:55:00|3769.5|3769|3777.5|3776.5|3781.5|3780.5|3769.5|3769|44625
1620115200000|2021-05-04 08:00:00|3777|3777|3776.5|3775.5|3778|3777.5|3773.5|3772.5|24274
1620115500000|2021-05-04 08:05:00|3777|3776|3774.5|3774|3780.5|3779.5|3774.5|3774|17949
1620115800000|2021-05-04 08:10:00|3775|3774.5|3779.5|3778.5|3780|3779.5|3775|3774.5|53337
1620116100000|2021-05-04 08:15:00|3779|3778|3786|3785|3786|3785.5|3776|3775.5|61664
1620116400000|2021-05-04 08:20:00|3785.5|3785.5|3792|3791.5|3792|3791.5|3785|3784.5|62820
1620116700000|2021-05-04 08:25:00|3791.5|3791|3795.5|3795|3796|3795|3790|3789.5|65419
1620117000000|2021-05-04 08:30:00|3796|3795.5|3794.5|3793.5|3798|3797.5|3794|3793|40098
1620117300000|2021-05-04 08:35:00|3795|3794|3794|3793.5|3798|3797.5|3790.5|3790|38560
1620117600000|2021-05-04 08:40:00|3794.5|3794|3790|3789.5|3794.5|3794|3786.5|3786|32578
1620117900000|2021-05-04 08:45:00|3790.5|3790|3789.5|3789|3793|3792|3789|3788.5|38451
1620118200000|2021-05-04 08:50:00|3790|3789.5|3799|3798.5|3800|3799.5|3789.5|3789|43648
1620118500000|2021-05-04 08:55:00|3799.5|3799|3796.5|3796|3802|3801.5|3796.5|3796|110939
1620118800000|2021-05-04 09:00:00|3797|3795.5|3796.5|3796|3798|3797.5|3794|3793.5|53269
1620119100000|2021-05-04 09:05:00|3797|3796.5|3799|3798.5|3800.5|3799.5|3795|3794.5|64326
1620119400000|2021-05-04 09:10:00|3798.5|3798|3800|3799.5|3804.5|3804|3798|3797.5|170968
1620119700000|2021-05-04 09:15:00|3800.5|3799|3805.5|3805|3806|3805.5|3799|3798.5|50000
1620120000000|2021-05-04 09:20:00|3806|3805.5|3810.5|3810|3811.5|3810.5|3806|3805.5|47131
1620120300000|2021-05-04 09:25:00|3811|3810.5|3809.5|3809|3811.5|3811|3807|3806.5|32303
1620120600000|2021-05-04 09:30:00|3810|3808.5|3818.5|3818|3819|3818.5|3810|3808.5|48062
1620120900000|2021-05-04 09:35:00|3819|3818.5|3827.5|3827|3830|3829|3819|3818.5|90887
1620121200000|2021-05-04 09:40:00|3827|3826.5|3833|3832.5|3835.5|3835|3825.5|3825|75712
1620121500000|2021-05-04 09:45:00|3833.5|3833|3831.5|3831|3834|3833.5|3830.5|3830|35343
1620121800000|2021-05-04 09:50:00|3832|3831.5|3826.5|3825.5|3832.5|3831.5|3825.5|3825|39856
1620122100000|2021-05-04 09:55:00|3826|3826|3819|3818.5|3826|3826|3815.5|3815|40361
1620122400000|2021-05-04 10:00:00|3819.5|3819|3816.5|3816|3821|3820.5|3813.5|3813|23260
1620122700000|2021-05-04 10:05:00|3817|3816.5|3814.5|3813.5|3819|3818.5|3813|3812.5|42191
1620123000000|2021-05-04 10:10:00|3814|3814|3815|3814.5|3815|3814.5|3811|3810.5|15143
1620123300000|2021-05-04 10:15:00|3815.5|3815|3814.5|3814|3818.5|3817.5|3812.5|3812|34073
1620123600000|2021-05-04 10:20:00|3815|3814.5|3817|3816.5|3819|3818.5|3815|3814.5|30159
1620123900000|2021-05-04 10:25:00|3817.5|3817|3820|3819.5|3820.5|3820|3815.5|3815|23406
1620124200000|2021-05-04 10:30:00|3820.5|3820|3817|3816.5|3821|3820.5|3816.5|3815.5|27224
1620124500000|2021-05-04 10:35:00|3817.5|3817|3821|3820|3821.5|3821|3817|3816.5|20805
1620124800000|2021-05-04 10:40:00|3821.5|3820.5|3821.5|3821|3823|3822.5|3819|3818.5|17728
1620125100000|2021-05-04 10:45:00|3821|3820.5|3819|3818|3821|3820.5|3818|3817.5|15778
1620125400000|2021-05-04 10:50:00|3819.5|3818.5|3829|3828|3831|3830|3819|3818.5|85702
1620125700000|2021-05-04 10:55:00|3828.5|3828.5|3831|3830.5|3833|3832|3828|3827.5|26915
1620126000000|2021-05-04 11:00:00|3830.5|3830|3836|3835.5|3837|3836.5|3830|3829.5|69657
1620126300000|2021-05-04 11:05:00|3836.5|3836|3839.5|3839|3841|3840.5|3836|3836|72786
1620126600000|2021-05-04 11:10:00|3839|3838.5|3839.5|3839|3840|3839.5|3837|3836.5|97794
1620126900000|2021-05-04 11:15:00|3840|3838.5|3839.5|3839|3840|3839|3837.5|3836.5|69534
1620127200000|2021-05-04 11:20:00|3840|3838.5|3841.5|3841|3844.5|3843.5|3839|3838.5|58231
1620127500000|2021-05-04 11:25:00|3842|3841.5|3844.5|3844|3846.5|3846|3840.5|3840|58385
1620127800000|2021-05-04 11:30:00|3845|3843.5|3838.5|3837.5|3845|3844|3837.5|3837|74570
1620128100000|2021-05-04 11:35:00|3838|3838|3830.5|3830|3838.5|3838|3830.5|3830|33280
1620128400000|2021-05-04 11:40:00|3831|3829.5|3821|3820.5|3831|3829.5|3804|3803|155207
1620128700000|2021-05-04 11:45:00|3820.5|3820|3810|3809.5|3824|3823.5|3805|3804.5|98473
1620129000000|2021-05-04 11:50:00|3809.5|3809|3817.5|3817|3820|3818.5|3806|3805.5|29851
1620129300000|2021-05-04 11:55:00|3817|3816.5|3808|3807.5|3817.5|3817|3808|3807.5|16647
1620129600000|2021-05-04 12:00:00|3807.5|3807|3804.5|3804|3808|3807.5|3802.5|3802|41678
1620129900000|2021-05-04 12:05:00|3804|3803.5|3797.5|3796.5|3808|3807|3796|3795|83600
1620130200000|2021-05-04 12:10:00|3798|3797|3787|3786|3799|3798.5|3786|3785.5|66747
1620130500000|2021-05-04 12:15:00|3786.5|3786.5|3782.5|3782|3787.5|3787|3780.5|3780|33953
1620130800000|2021-05-04 12:20:00|3782|3781.5|3777.5|3777|3782.5|3781.5|3774.5|3774|32219
1620131100000|2021-05-04 12:25:00|3777|3776.5|3782|3780.5|3782|3780.5|3772.5|3772|24372
1620131400000|2021-05-04 12:30:00|3781.5|3781|3792.5|3792|3793.5|3793|3781|3779.5|35087
1620131700000|2021-05-04 12:35:00|3793|3791.5|3791|3790.5|3793|3792|3790|3789|82580
1620132000000|2021-05-04 12:40:00|3790.5|3790|3787.5|3787|3790.5|3790|3785|3784.5|35217
1620132300000|2021-05-04 12:45:00|3787|3786.5|3785.5|3785|3788|3787.5|3782|3781|66688
1620132600000|2021-05-04 12:50:00|3785|3784.5|3781.5|3780.5|3785.5|3785|3776|3775.5|31964
1620132900000|2021-05-04 12:55:00|3781|3780|3776|3775.5|3782|3781.5|3775.5|3775|21536
1620133200000|2021-05-04 13:00:00|3775.5|3775|3773.5|3773|3780|3779.5|3770.5|3770|44630
1620133500000|2021-05-04 13:05:00|3773|3772.5|3768.5|3768|3773|3772.5|3765.5|3764.5|83482
1620133800000|2021-05-04 13:10:00|3768|3767.5|3773.5|3773|3773.5|3773|3766.5|3766|53210
1620134100000|2021-05-04 13:15:00|3773|3772.5|3773.5|3773|3774.5|3774|3770.5|3769.5|34052
1620134400000|2021-05-04 13:20:00|3773|3772.5|3774|3773|3778|3777.5|3772.5|3772|20801
1620134700000|2021-05-04 13:25:00|3773.5|3773.5|3787.5|3787|3787.5|3787|3773.5|3773|27187
1620135000000|2021-05-04 13:30:00|3787|3786.5|3800|3799|3800|3799.5|3782.5|3782|79960
1620135300000|2021-05-04 13:35:00|3800.5|3799.5|3787|3786.5|3803.5|3803|3786.5|3786|44608
1620135600000|2021-05-04 13:40:00|3787.5|3787|3776.5|3775|3791.5|3790|3775|3774|74609
1620135900000|2021-05-04 13:45:00|3776|3775.5|3761.5|3760.5|3776.5|3775.5|3760.5|3760|70166
1620136200000|2021-05-04 13:50:00|3761|3760|3758|3757.5|3761.5|3761|3752.5|3752|46024
1620136500000|2021-05-04 13:55:00|3758.5|3757|3757|3756|3760|3759|3754|3753|40021
1620136800000|2021-05-04 14:00:00|3756.5|3755.5|3745.5|3745|3758|3757|3745.5|3744.5|59176
1620137100000|2021-05-04 14:05:00|3746|3745.5|3751.5|3751|3753|3752|3741.5|3741|58615
1620137400000|2021-05-04 14:10:00|3751|3750.5|3740.5|3740|3751|3750.5|3739|3738.5|49868
1620137700000|2021-05-04 14:15:00|3740|3739.5|3750.5|3750|3751|3750.5|3735.5|3734.5|46756
1620138000000|2021-05-04 14:20:00|3750|3749.5|3756|3755.5|3758.5|3758|3745.5|3745|65340
1620138300000|2021-05-04 14:25:00|3755.5|3755|3763|3762|3766.5|3766|3754.5|3754|56603
1620138600000|2021-05-04 14:30:00|3763.5|3762.5|3759|3757.5|3766|3765.5|3757.5|3757|54016
1620138900000|2021-05-04 14:35:00|3758.5|3758|3775|3774.5|3776|3775|3758.5|3758|27630
1620139200000|2021-05-04 14:40:00|3775.5|3775|3773.5|3773|3778|3777|3772|3771|26159
1620139500000|2021-05-04 14:45:00|3773|3772.5|3771|3770.5|3774.5|3774|3766.5|3766|47554
1620139800000|2021-05-04 14:50:00|3770.5|3770|3767|3766.5|3770.5|3770|3760.5|3760|55235
1620140100000|2021-05-04 14:55:00|3766.5|3766|3768.5|3768|3771|3770|3765|3764.5|36829
1620140400000|2021-05-04 15:00:00|3768|3767.5|3772.5|3772|3776|3775|3763|3762.5|85368
1620140700000|2021-05-04 15:05:00|3773|3772.5|3772.5|3772|3774|3773|3765.5|3765|83267
1620141000000|2021-05-04 15:10:00|3772|3771.5|3764|3763.5|3773|3772.5|3764|3763.5|81149
1620141300000|2021-05-04 15:15:00|3763.5|3763|3770|3769.5|3770.5|3770|3763|3762|55980
1620141600000|2021-05-04 15:20:00|3769.5|3769|3771|3770|3773|3772|3767|3766.5|90302
1620141900000|2021-05-04 15:25:00|3770.5|3769.5|3767|3766|3771|3770.5|3765|3764.5|66870
1620198000000|2021-05-05 07:00:00|3801.5|3800.5|3815|3814|3818|3815.5|3801.5|3800|128672
1620198300000|2021-05-05 07:05:00|3816|3814.5|3828|3826.5|3829.5|3828.5|3814.5|3814|129198
1620198600000|2021-05-05 07:10:00|3827.5|3827|3830.5|3829|3837.5|3835.5|3824.5|3822.5|57806
1620198900000|2021-05-05 07:15:00|3831|3829.5|3821|3820|3832|3831|3819.5|3819|90073
1620199200000|2021-05-05 07:20:00|3821.5|3820.5|3824.5|3824|3826.5|3826|3818.5|3817.5|96656
1620199500000|2021-05-05 07:25:00|3824|3823.5|3830|3829.5|3837.5|3837|3822|3821|102770
1620199800000|2021-05-05 07:30:00|3830.5|3829|3835|3834.5|3838.5|3838|3829.5|3828.5|34493
1620200100000|2021-05-05 07:35:00|3836|3835|3841|3840.5|3841.5|3841|3835.5|3834.5|47298
1620200400000|2021-05-05 07:40:00|3841.5|3841|3837|3836.5|3843|3842|3835|3834.5|41943
1620200700000|2021-05-05 07:45:00|3837.5|3837|3845|3844.5|3845.5|3845|3837.5|3836.5|56007
1620201000000|2021-05-05 07:50:00|3844.5|3844|3850|3849.5|3853|3852.5|3844.5|3843.5|100353
1620201300000|2021-05-05 07:55:00|3849.5|3849|3845.5|3844.5|3850|3849.5|3844|3843|26887
1620201600000|2021-05-05 08:00:00|3846|3845|3838|3837|3848|3847.5|3837|3836.5|31630
1620201900000|2021-05-05 08:05:00|3837.5|3836.5|3841|3840.5|3841.5|3840.5|3836|3835.5|21679
1620202200000|2021-05-05 08:10:00|3841.5|3841|3840|3839.5|3842.5|3842|3832|3831|24141
1620202500000|2021-05-05 08:15:00|3840.5|3840|3847.5|3847|3849|3848.5|3840.5|3840|36620
1620202800000|2021-05-05 08:20:00|3847|3846.5|3848.5|3848|3851|3850.5|3844|3843|73124
1620203100000|2021-05-05 08:25:00|3848|3847.5|3853.5|3853|3855|3854.5|3848|3847.5|52154
1620203400000|2021-05-05 08:30:00|3854|3853.5|3853.5|3853|3856.5|3856|3849|3848|48899
1620203700000|2021-05-05 08:35:00|3854|3853.5|3849.5|3848.5|3854.5|3854|3847.5|3847|62524
1620204000000|2021-05-05 08:40:00|3850|3849|3848.5|3848|3852|3851.5|3847|3846.5|41492
1620204300000|2021-05-05 08:45:00|3849|3848.5|3852|3851.5|3853|3852.5|3849|3848.5|54452
1620204600000|2021-05-05 08:50:00|3852.5|3852|3852|3851.5|3853.5|3853|3847|3846.5|32777
1620204900000|2021-05-05 08:55:00|3852.5|3852|3857.5|3857|3859|3858|3852.5|3852|42715
1620205200000|2021-05-05 09:00:00|3857|3856.5|3855|3854.5|3857|3857|3853.5|3853|33433
1620205500000|2021-05-05 09:05:00|3855.5|3855|3858.5|3858|3861|3860.5|3855|3854.5|64720
1620205800000|2021-05-05 09:10:00|3859|3858.5|3861|3860|3861|3860.5|3854.5|3854|40963
1620206100000|2021-05-05 09:15:00|3861.5|3860.5|3866|3865.5|3867|3866|3861|3860.5|79443
1620206400000|2021-05-05 09:20:00|3865.5|3865|3865.5|3865|3867|3866.5|3859.5|3858.5|83235
1620206700000|2021-05-05 09:25:00|3865|3864.5|3864.5|3864|3865.5|3865|3861|3860.5|48126
1620207000000|2021-05-05 09:30:00|3865|3864.5|3851|3850|3865|3864.5|3850|3849.5|60023
1620207300000|2021-05-05 09:35:00|3850.5|3849.5|3844.5|3844|3851|3849.5|3840.5|3840|29061
1620207600000|2021-05-05 09:40:00|3844|3843.5|3850|3849.5|3850.5|3849.5|3844|3843.5|20116
1620207900000|2021-05-05 09:45:00|3850.5|3849|3853|3852.5|3853|3852.5|3849|3848.5|48115
1620208200000|2021-05-05 09:50:00|3852.5|3852|3852|3851.5|3856|3855.5|3851.5|3851|33139
1620208500000|2021-05-05 09:55:00|3853|3852|3851|3850.5|3856.5|3856|3851|3850.5|51192
1620208800000|2021-05-05 10:00:00|3851.5|3851|3849|3848.5|3853.5|3852.5|3848.5|3847.5|55754
1620209100000|2021-05-05 10:05:00|3849.5|3849|3848.5|3848|3851.5|3851|3848|3847.5|24589
1620209400000|2021-05-05 10:10:00|3848|3847.5|3854.5|3854|3858|3857.5|3848|3847.5|100100
1620209700000|2021-05-05 10:15:00|3855|3854.5|3857.5|3856.5|3860|3859.5|3854|3853.5|35863
1620210000000|2021-05-05 10:20:00|3857|3857|3863|3862.5|3863|3862.5|3857|3857|28937
1620210300000|2021-05-05 10:25:00|3863.5|3863|3869.5|3869|3870|3869.5|3862.5|3862|41147
1620210600000|2021-05-05 10:30:00|3870|3868.5|3866|3865.5|3870|3869.5|3865.5|3864.5|23703
1620210900000|2021-05-05 10:35:00|3865.5|3865|3861|3860.5|3865.5|3865|3859.5|3859|58772
1620211200000|2021-05-05 10:40:00|3861.5|3861|3857.5|3857|3862|3861.5|3856|3855|31761
1620211500000|2021-05-05 10:45:00|3858|3857.5|3859.5|3859|3861.5|3861|3858|3857.5|17571
1620211800000|2021-05-05 10:50:00|3860|3859.5|3858.5|3858|3860.5|3859.5|3854.5|3854|49580
1620212100000|2021-05-05 10:55:00|3859|3858.5|3852|3851.5|3860|3859.5|3849.5|3849|30367
1620212400000|2021-05-05 11:00:00|3852.5|3851|3852|3851.5|3853.5|3853|3850|3849|17992
1620212700000|2021-05-05 11:05:00|3852.5|3852|3847|3846.5|3855|3854.5|3846|3845.5|33973
1620213000000|2021-05-05 11:10:00|3846.5|3846|3850.5|3850|3855.5|3854.5|3846.5|3845.5|67976
1620213300000|2021-05-05 11:15:00|3851|3849.5|3846.5|3846|3851|3850.5|3843.5|3842.5|22889
1620213600000|2021-05-05 11:20:00|3846|3845.5|3847|3846|3848|3847.5|3843|3842.5|16943
1620213900000|2021-05-05 11:25:00|3846.5|3846.5|3850|3849.5|3852|3851.5|3846.5|3846|9369
1620214200000|2021-05-05 11:30:00|3849.5|3849|3848.5|3848|3850|3849.5|3848.5|3848|7468
1620214500000|2021-05-05 11:35:00|3849|3848.5|3846|3845.5|3850|3849.5|3845|3844.5|7989
1620214800000|2021-05-05 11:40:00|3845.5|3845|3846.5|3846|3847|3846.5|3844|3843.5|11857
1620215100000|2021-05-05 11:45:00|3847|3846.5|3847|3846.5|3848.5|3848|3846.5|3846|9782
1620215400000|2021-05-05 11:50:00|3847.5|3847|3849|3848.5|3849|3848.5|3846.5|3846|8489
1620215700000|2021-05-05 11:55:00|3848.5|3848|3851|3850.5|3851.5|3850.5|3847.5|3847|7998
1620216000000|2021-05-05 12:00:00|3851.5|3851|3850.5|3849.5|3855.5|3855|3849|3848.5|26004
1620216300000|2021-05-05 12:05:00|3850|3849|3849|3848.5|3851|3850.5|3848|3847.5|9806
1620216600000|2021-05-05 12:10:00|3848.5|3848|3849.5|3848.5|3850.5|3850|3848.5|3848|14880
1620216900000|2021-05-05 12:15:00|3849|3849|3849|3848|3852|3851.5|3848|3847.5|21820
1620217200000|2021-05-05 12:20:00|3848.5|3849.5|3854|3853.5|3854.5|3854|3848.5|3849|20861
1620217500000|2021-05-05 12:25:00|3854.5|3853|3851.5|3851|3855|3854.5|3850.5|3850|18047
1620217800000|2021-05-05 12:30:00|3852|3851.5|3855.5|3855|3857|3856.5|3852|3851.5|18596
1620218100000|2021-05-05 12:35:00|3855|3854.5|3859.5|3859|3859.5|3859|3854|3853.5|29665
1620218400000|2021-05-05 12:40:00|3859|3858.5|3867|3866.5|3867.5|3867|3859|3858.5|52800
1620218700000|2021-05-05 12:45:00|3866.5|3866|3861|3860.5|3867|3866.5|3858.5|3858|29845
1620219000000|2021-05-05 12:50:00|3861.5|3860|3863|3862|3864|3863.5|3859.5|3859|32292
1620219300000|2021-05-05 12:55:00|3862.5|3862.5|3866.5|3866|3868|3867.5|3862.5|3862|39163
1620219600000|2021-05-05 13:00:00|3867|3866.5|3872|3871|3872|3871|3864.5|3864|53125
1620219900000|2021-05-05 13:05:00|3871.5|3871.5|3868.5|3868|3874.5|3874|3868.5|3868|54597
1620220200000|2021-05-05 13:10:00|3869|3868.5|3863.5|3863|3869.5|3869|3863.5|3863|29513
1620220500000|2021-05-05 13:15:00|3863|3862.5|3861|3860.5|3872|3871|3860|3859.5|73630
1620220800000|2021-05-05 13:20:00|3860.5|3860|3864.5|3864|3866|3865.5|3856.5|3856|86491
1620221100000|2021-05-05 13:25:00|3865|3864.5|3868|3867.5|3869|3868|3865|3864.5|26993
1620221400000|2021-05-05 13:30:00|3867.5|3867|3861.5|3861|3867.5|3867|3854.5|3854|106610
1620221700000|2021-05-05 13:35:00|3861|3860.5|3870|3869.5|3872.5|3872|3857|3856.5|64720
1620222000000|2021-05-05 13:40:00|3869.5|3869|3877.5|3877|3880.5|3879.5|3866|3865|92213
1620222300000|2021-05-05 13:45:00|3878|3877.5|3885.5|3885|3888|3887.5|3878|3877|111505
1620222600000|2021-05-05 13:50:00|3885|3884.5|3892|3891.5|3895|3894|3885|3884|101212
1620222900000|2021-05-05 13:55:00|3891.5|3891|3889|3888|3895|3893.5|3886|3884.5|64747
1620223200000|2021-05-05 14:00:00|3889.5|3888.5|3884.5|3884|3891|3890.5|3884.5|3884|78361
1620223500000|2021-05-05 14:05:00|3885|3883.5|3876.5|3875.5|3885|3883.5|3871|3870.5|79972
1620223800000|2021-05-05 14:10:00|3876|3876|3884|3883|3886|3885.5|3873|3872.5|67486
1620224100000|2021-05-05 14:15:00|3883.5|3883.5|3887.5|3887|3888|3887.5|3879|3878.5|59498
1620224400000|2021-05-05 14:20:00|3888|3887.5|3891|3890|3892|3891.5|3886|3885.5|50078
1620224700000|2021-05-05 14:25:00|3891.5|3890.5|3892.5|3892|3893.5|3893|3886.5|3886|51985
1620225000000|2021-05-05 14:30:00|3893|3891.5|3894|3893.5|3898|3897.5|3891.5|3891|70293
1620225300000|2021-05-05 14:35:00|3894.5|3893|3904.5|3904|3904.5|3904|3893.5|3893|101774
1620225600000|2021-05-05 14:40:00|3905|3904.5|3903.5|3902.5|3908|3907.5|3902.5|3902|93778
1620225900000|2021-05-05 14:45:00|3904|3903|3899|3898|3904|3903.5|3893.5|3892.5|99302
1620226200000|2021-05-05 14:50:00|3899.5|3898.5|3902|3901.5|3902|3901.5|3893.5|3893|71720
1620226500000|2021-05-05 14:55:00|3902.5|3902|3896|3895.5|3903.5|3903|3896|3895|61517
1620226800000|2021-05-05 15:00:00|3896.5|3896|3894|3893.5|3898.5|3898|3892.5|3892|129714
1620227100000|2021-05-05 15:05:00|3894.5|3894|3897|3896|3900|3899|3892.5|3892|63365
1620227400000|2021-05-05 15:10:00|3897.5|3896.5|3899.5|3899|3903|3902.5|3897.5|3896.5|73484
1620227700000|2021-05-05 15:15:00|3900|3899.5|3901|3900.5|3904.5|3904|3900|3899|69787
1620228000000|2021-05-05 15:20:00|3901.5|3901|3899|3898.5|3902.5|3902|3898|3896.5|77746
1620228300000|2021-05-05 15:25:00|3899.5|3899|3898|3897|3900.5|3900|3896.5|3896|93967
1620284400000|2021-05-06 07:00:00|3909|3905|3927|3925.5|3927|3925.5|3909|3905|163035
1620284700000|2021-05-06 07:05:00|3928|3926|3923|3922|3936|3935|3919.5|3918|138368
1620285000000|2021-05-06 07:10:00|3923.5|3922.5|3927|3926.5|3927|3926.5|3913|3912|61990
1620285300000|2021-05-06 07:15:00|3926.5|3926|3919.5|3919|3934|3932.5|3916|3915.5|63054
1620285600000|2021-05-06 07:20:00|3920|3919.5|3918.5|3918|3924|3923|3917|3915.5|68987
1620285900000|2021-05-06 07:25:00|3919|3918.5|3925.5|3925|3930|3929.5|3918.5|3917.5|56146
1620286200000|2021-05-06 07:30:00|3925|3924.5|3920.5|3919.5|3929|3928.5|3919.5|3919|45932
1620286500000|2021-05-06 07:35:00|3921|3920|3915.5|3915|3922.5|3922|3914|3913|71010
1620286800000|2021-05-06 07:40:00|3915|3914.5|3921.5|3920.5|3925|3924.5|3915|3914.5|35482
1620287100000|2021-05-06 07:45:00|3922|3921|3929|3928|3929.5|3929|3921.5|3920.5|23428
1620287400000|2021-05-06 07:50:00|3928.5|3927.5|3926.5|3926|3930.5|3930|3923.5|3923|27672
1620287700000|2021-05-06 07:55:00|3926|3925.5|3926.5|3926|3932|3931.5|3925.5|3925|20201
1620288000000|2021-05-06 08:00:00|3926|3925.5|3922.5|3921.5|3929.5|3929|3922|3921|26762
1620288300000|2021-05-06 08:05:00|3922|3922|3932.5|3932|3933.5|3933|3921.5|3920.5|37613
1620288600000|2021-05-06 08:10:00|3932|3931.5|3932|3931.5|3934.5|3934|3930|3929.5|18624
1620288900000|2021-05-06 08:15:00|3932.5|3932|3935|3934.5|3936|3935.5|3931|3930.5|15840
1620289200000|2021-05-06 08:20:00|3934.5|3934|3941.5|3941|3942|3941.5|3934.5|3934|27870
1620289500000|2021-05-06 08:25:00|3941|3940.5|3942|3941.5|3942.5|3942|3936.5|3936|18851
1620289800000|2021-05-06 08:30:00|3941.5|3941|3937.5|3937|3942.5|3942|3935.5|3935|24743
1620290100000|2021-05-06 08:35:00|3938|3937.5|3936|3935.5|3940|3939.5|3935|3934.5|26377
1620290400000|2021-05-06 08:40:00|3935.5|3935|3931|3930.5|3936.5|3936|3928.5|3928|36401
1620290700000|2021-05-06 08:45:00|3931.5|3931|3919|3918.5|3932.5|3932|3917.5|3917|35103
1620291000000|2021-05-06 08:50:00|3918.5|3918|3911.5|3911|3918.5|3918|3910.5|3910|35811
1620291300000|2021-05-06 08:55:00|3911|3910.5|3913.5|3912.5|3913.5|3913|3909.5|3909|33541
1620291600000|2021-05-06 09:00:00|3914|3913|3920|3919.5|3920.5|3920|3912.5|3911.5|24466
1620291900000|2021-05-06 09:05:00|3919.5|3919|3925.5|3925|3926.5|3926|3918.5|3917.5|24136
1620292200000|2021-05-06 09:10:00|3925|3924.5|3913|3912|3925|3924.5|3912|3911|23747
1620292500000|2021-05-06 09:15:00|3912.5|3912.5|3899|3898.5|3913.5|3913|3897|3896|70683
1620292800000|2021-05-06 09:20:00|3899.5|3898|3900.5|3900|3902|3901|3894.5|3893.5|25145
1620293100000|2021-05-06 09:25:00|3900|3899.5|3903.5|3902.5|3908|3907.5|3898.5|3898|18542
1620293400000|2021-05-06 09:30:00|3903|3902|3891|3890.5|3903|3902|3890|3889.5|28522
1620293700000|2021-05-06 09:35:00|3890.5|3890|3888|3887.5|3891.5|3890.5|3883|3882.5|29162
1620294000000|2021-05-06 09:40:00|3888.5|3888|3883.5|3882.5|3889|3888.5|3880.5|3880|31554
1620294300000|2021-05-06 09:45:00|3884|3883|3888|3887|3893.5|3891.5|3883|3882|28301
1620294600000|2021-05-06 09:50:00|3887.5|3887.5|3889.5|3888.5|3891.5|3891|3884|3883.5|15779
1620294900000|2021-05-06 09:55:00|3890|3889|3891.5|3890.5|3895.5|3895|3890|3888.5|37060
1620295200000|2021-05-06 10:00:00|3891|3890|3898.5|3898|3898.5|3898|3886|3885.5|17539
1620295500000|2021-05-06 10:05:00|3898|3897.5|3905|3904|3906|3905|3896|3895.5|38305
1620295800000|2021-05-06 10:10:00|3904.5|3903.5|3901.5|3900.5|3907.5|3906.5|3900.5|3900|23572
1620296100000|2021-05-06 10:15:00|3901|3900|3902|3901.5|3902.5|3901.5|3895.5|3894.5|18788
1620296400000|2021-05-06 10:20:00|3902.5|3902|3897|3896|3903|3902.5|3896.5|3895.5|13623
1620296700000|2021-05-06 10:25:00|3896.5|3895.5|3890.5|3889.5|3896.5|3896|3889|3888.5|9900
1620297000000|2021-05-06 10:30:00|3891|3890|3895|3894|3895.5|3895|3890.5|3890|28247
1620297300000|2021-05-06 10:35:00|3895.5|3894.5|3899|3898.5|3904.5|3903.5|3895.5|3894.5|18694
1620297600000|2021-05-06 10:40:00|3899.5|3898|3897|3896.5|3901|3900|3895|3894|12122
1620297900000|2021-05-06 10:45:00|3896.5|3896|3892.5|3891.5|3897|3896.5|3890|3889.5|9694
1620298200000|2021-05-06 10:50:00|3892|3892|3887.5|3887|3893|3892|3886.5|3886|20185
1620298500000|2021-05-06 10:55:00|3888|3887.5|3885|3884|3889|3888.5|3883|3882|15699
1620298800000|2021-05-06 11:00:00|3884.5|3883.5|3893.5|3893|3894.5|3893.5|3883|3882|16031
1620299100000|2021-05-06 11:05:00|3893|3892.5|3891|3890|3894|3893.5|3885.5|3885|15246
1620299400000|2021-05-06 11:10:00|3891.5|3890.5|3892|3891|3893|3892.5|3889.5|3889|9577
1620299700000|2021-05-06 11:15:00|3891.5|3891.5|3885.5|3884.5|3893|3892|3885|3884|23482
1620300000000|2021-05-06 11:20:00|3885|3885|3887|3886.5|3887.5|3887|3883.5|3883|11987
1620300300000|2021-05-06 11:25:00|3886.5|3886|3890|3889.5|3892|3891.5|3884.5|3884|13809
1620300600000|2021-05-06 11:30:00|3889.5|3889|3883|3882|3890.5|3890|3882.5|3882|12300
1620300900000|2021-05-06 11:35:00|3882.5|3882.5|3884.5|3884|3886|3885|3882|3881.5|7543
1620301200000|2021-05-06 11:40:00|3884|3883.5|3883.5|3883|3886.5|3885.5|3883|3882.5|5801
1620301500000|2021-05-06 11:45:00|3883|3882.5|3888|3887.5|3888|3887.5|3881|3880.5|17688
1620301800000|2021-05-06 11:50:00|3888.5|3888|3887|3886.5|3888.5|3888|3883.5|3883|10039
1620302100000|2021-05-06 11:55:00|3886.5|3886|3885.5|3885|3886.5|3886|3883.5|3883|9649
1620302400000|2021-05-06 12:00:00|3886|3885.5|3883.5|3882.5|3887|3886.5|3883|3882.5|15785
1620302700000|2021-05-06 12:05:00|3883|3882|3880.5|3880|3883.5|3882.5|3877.5|3877|18480
1620303000000|2021-05-06 12:10:00|3880|3879.5|3879|3878.5|3881.5|3881|3878.5|3878|15364
1620303300000|2021-05-06 12:15:00|3878.5|3878|3882|3881.5|3884|3883.5|3877.5|3877|22946
1620303600000|2021-05-06 12:20:00|3881.5|3881|3880|3879.5|3882|3881.5|3877.5|3877|14096
1620303900000|2021-05-06 12:25:00|3880.5|3880|3881|3880.5|3882|3881.5|3877.5|3877|14678
1620304200000|2021-05-06 12:30:00|3881.5|3881|3887.5|3887|3887.5|3887|3880.5|3879.5|17230
1620304500000|2021-05-06 12:35:00|3887|3886.5|3892|3891.5|3892|3891.5|3885.5|3885|24673
1620304800000|2021-05-06 12:40:00|3891.5|3891|3890|3889.5|3892.5|3892|3890|3889|17853
1620305100000|2021-05-06 12:45:00|3889.5|3889|3892|3891|3894|3893.5|3889.5|3889|19178
1620305400000|2021-05-06 12:50:00|3892.5|3891.5|3887|3886.5|3892.5|3891.5|3887|3886.5|19331
1620305700000|2021-05-06 12:55:00|3886.5|3886|3885.5|3885|3888.5|3888|3884.5|3884|27905
1620306000000|2021-05-06 13:00:00|3885|3884.5|3890|3889|3890.5|3890|3885|3884.5|16142
1620306300000|2021-05-06 13:05:00|3889.5|3888.5|3887.5|3886.5|3890|3889.5|3886.5|3886|8669
1620306600000|2021-05-06 13:10:00|3888|3887|3889|3888|3891|3890.5|3887.5|3886.5|22750
1620306900000|2021-05-06 13:15:00|3889.5|3888.5|3893.5|3893|3893.5|3893|3888.5|3888|14143
1620307200000|2021-05-06 13:20:00|3893|3892.5|3893.5|3893|3896|3895.5|3891|3890.5|39335
1620307500000|2021-05-06 13:25:00|3894|3892.5|3896|3895.5|3898|3897.5|3894|3892.5|11127
1620307800000|2021-05-06 13:30:00|3896.5|3896|3886.5|3886|3899|3898.5|3885.5|3885|135920
1620308100000|2021-05-06 13:35:00|3886|3885.5|3902|3901|3908.5|3907.5|3885.5|3885|60305
1620308400000|2021-05-06 13:40:00|3901.5|3900.5|3893.5|3892.5|3903.5|3902.5|3889.5|3888.5|71826
1620308700000|2021-05-06 13:45:00|3893|3892|3891|3890.5|3901|3900.5|3891|3890|46988
1620309000000|2021-05-06 13:50:00|3891.5|3890|3893.5|3893|3897|3896.5|3890|3889|36931
1620309300000|2021-05-06 13:55:00|3893|3892.5|3889|3888|3893|3892.5|3885.5|3885|37471
1620309600000|2021-05-06 14:00:00|3888.5|3887.5|3884|3883.5|3889.5|3889|3879|3878.5|55465
1620309900000|2021-05-06 14:05:00|3883.5|3883|3878|3877|3885|3884.5|3876|3875|43021
1620310200000|2021-05-06 14:10:00|3878.5|3877.5|3888|3887|3891.5|3891|3878.5|3877.5|32178
1620310500000|2021-05-06 14:15:00|3887.5|3887.5|3878|3877|3889.5|3889|3877.5|3877|35488
1620310800000|2021-05-06 14:20:00|3877.5|3876.5|3879.5|3878.5|3883.5|3883|3872|3871|30842
1620311100000|2021-05-06 14:25:00|3879|3878|3888.5|3888|3889.5|3888.5|3876|3875|22029
1620311400000|2021-05-06 14:30:00|3888|3887.5|3890.5|3890|3891|3890|3885.5|3884.5|32929
1620311700000|2021-05-06 14:35:00|3891|3890.5|3895.5|3894.5|3896|3895.5|3888.5|3888|48248
1620312000000|2021-05-06 14:40:00|3896|3895|3896.5|3896|3897|3896.5|3891.5|3891|60127
1620312300000|2021-05-06 14:45:00|3897|3896.5|3892|3891.5|3899|3898.5|3891|3890.5|507190
1620312600000|2021-05-06 14:50:00|3892.5|3892|3898.5|3898|3899|3898|3892.5|3891.5|36
1620312900000|2021-05-06 14:55:00|3899|3898.5|3900|3899.5|3901|3900.5|3896|3895.5|318
1620313200000|2021-05-06 15:00:00|3900.5|3899|3897.5|3897|3900.5|3900|3896|3895.5|0
1620313500000|2021-05-06 15:05:00|3897|3896.5|3897.5|3896.5|3900|3899.5|3895|3894.5|0
1620313800000|2021-05-06 15:10:00|3897|3897|3899.5|3899|3902.5|3902|3897|3897|38
1620314100000|2021-05-06 15:15:00|3900|3898.5|3908.5|3908|3908.5|3908|3897|3896.5|1225
1620314400000|2021-05-06 15:20:00|3908|3907.5|3902.5|3901.5|3909.5|3908.5|3901.5|3901|782
1620314700000|2021-05-06 15:25:00|3902|3902|3907|3906.5|3907|3906.5|3901|3900.5|0
1620370800000|2021-05-07 07:00:00|3953|3951|3947|3944.5|3954.5|3952.5|3936.5|3935|175294
1620371100000|2021-05-07 07:05:00|3946.5|3944|3939|3938|3946.5|3944|3938.5|3937|20337
1620371400000|2021-05-07 07:10:00|3939.5|3938.5|3938.5|3937.5|3946.5|3945|3938|3936.5|42394
1620371700000|2021-05-07 07:15:00|3939|3938|3942.5|3942|3947|3946|3934.5|3933.5|55729
1620372000000|2021-05-07 07:20:00|3942|3941.5|3943.5|3942.5|3946.5|3946|3939|3938.5|32510
1620372300000|2021-05-07 07:25:00|3944|3943|3944.5|3943.5|3948|3947|3941|3940.5|60937
1620372600000|2021-05-07 07:30:00|3944|3944|3940|3939|3945|3944.5|3937|3936|50587
1620372900000|2021-05-07 07:35:00|3939.5|3938.5|3945|3944|3945|3944.5|3935|3934.5|39497
1620373200000|2021-05-07 07:40:00|3944.5|3944.5|3941.5|3940.5|3946|3945|3941|3940|25782
1620373500000|2021-05-07 07:45:00|3941|3941|3935|3934.5|3942|3941|3930.5|3930|24832
1620373800000|2021-05-07 07:50:00|3934.5|3934|3937|3936.5|3937.5|3937|3928.5|3928|26274
1620374100000|2021-05-07 07:55:00|3937.5|3937|3943|3942.5|3945|3944|3936.5|3936|31508
1620374400000|2021-05-07 08:00:00|3942.5|3942|3943|3942.5|3943.5|3943|3939.5|3938.5|18814
1620374700000|2021-05-07 08:05:00|3942.5|3942|3944|3943|3946.5|3946|3941.5|3941|44013
1620375000000|2021-05-07 08:10:00|3943.5|3942.5|3940.5|3940|3945|3944|3940|3939.5|19251
1620375300000|2021-05-07 08:15:00|3941|3940.5|3932|3931|3941|3940.5|3931|3930.5|28473
1620375600000|2021-05-07 08:20:00|3931.5|3931.5|3928.5|3928|3932.5|3932|3926|3925.5|36233
1620375900000|2021-05-07 08:25:00|3928|3927.5|3928|3927.5|3929|3928|3923.5|3922.5|21320
1620376200000|2021-05-07 08:30:00|3928.5|3928|3931.5|3931|3934.5|3934|3928.5|3928|20022
1620376500000|2021-05-07 08:35:00|3932|3931.5|3931|3930.5|3933|3932.5|3930.5|3930|16640
1620376800000|2021-05-07 08:40:00|3931.5|3931|3933|3932.5|3933|3932.5|3928|3927.5|18081
1620377100000|2021-05-07 08:45:00|3933.5|3933|3933.5|3933|3936|3935|3930.5|3930|13607
1620377400000|2021-05-07 08:50:00|3933|3932.5|3935.5|3935|3935.5|3935|3930.5|3930|14275
1620377700000|2021-05-07 08:55:00|3936|3935.5|3938|3937.5|3938|3937.5|3932.5|3932|21685
1620378000000|2021-05-07 09:00:00|3938.5|3938|3928|3927.5|3939|3938.5|3928|3927.5|20311
1620378300000|2021-05-07 09:05:00|3927.5|3927|3935|3934.5|3935.5|3935|3926.5|3925.5|20131
1620378600000|2021-05-07 09:10:00|3935.5|3935|3932|3931.5|3936|3935.5|3931.5|3930.5|12004
1620378900000|2021-05-07 09:15:00|3932.5|3932|3933|3932.5|3934|3933|3930|3929|10469
1620379200000|2021-05-07 09:20:00|3933.5|3933|3930|3929|3934|3933.5|3929|3928|31726
1620379500000|2021-05-07 09:25:00|3929.5|3929.5|3928|3927.5|3930|3929.5|3926.5|3926|19670
1620379800000|2021-05-07 09:30:00|3928.5|3928|3925.5|3925|3928.5|3928|3924.5|3924|16835
1620380100000|2021-05-07 09:35:00|3926|3925.5|3928|3927.5|3928|3927.5|3922.5|3922|21576
1620380400000|2021-05-07 09:40:00|3928.5|3928|3926|3925.5|3930|3929.5|3926|3925|17578
1620380700000|2021-05-07 09:45:00|3926.5|3926|3926.5|3926|3930|3929.5|3925|3924.5|21643
1620381000000|2021-05-07 09:50:00|3926|3925.5|3925|3924.5|3929.5|3929|3925|3924.5|58319
1620381300000|2021-05-07 09:55:00|3925.5|3925|3926.5|3926|3927|3926.5|3924.5|3924|54451
1620381600000|2021-05-07 10:00:00|3927|3926.5|3929|3928.5|3930.5|3930|3927|3926.5|25289
1620381900000|2021-05-07 10:05:00|3929.5|3929|3934.5|3934|3935|3934.5|3929|3928.5|45817
1620382200000|2021-05-07 10:10:00|3934|3933.5|3933.5|3932.5|3934.5|3934|3932|3931.5|12512
1620382500000|2021-05-07 10:15:00|3933|3933|3932.5|3932|3934|3933.5|3930|3929.5|16140
1620382800000|2021-05-07 10:20:00|3932|3931.5|3927.5|3927|3934|3933.5|3925|3924.5|32833
1620383100000|2021-05-07 10:25:00|3928|3926.5|3923|3922.5|3928|3927.5|3922|3921|12289
1620383400000|2021-05-07 10:30:00|3923.5|3923|3921.5|3921|3924.5|3924|3919|3918.5|16744
1620383700000|2021-05-07 10:35:00|3921|3920.5|3928|3927.5|3928|3927.5|3920.5|3920|14980
1620384000000|2021-05-07 10:40:00|3928.5|3928|3931.5|3931|3933.5|3933|3927|3926.5|24886
1620384300000|2021-05-07 10:45:00|3932|3931.5|3932.5|3932|3933|3932.5|3930|3929|13350
1620384600000|2021-05-07 10:50:00|3932|3931.5|3932|3931.5|3935.5|3935|3929.5|3929|32174
1620384900000|2021-05-07 10:55:00|3931.5|3931|3925.5|3925|3932|3931.5|3924.5|3924|11559
1620385200000|2021-05-07 11:00:00|3925|3924.5|3922.5|3922|3925.5|3925|3922|3921|10794
1620385500000|2021-05-07 11:05:00|3922|3921.5|3921.5|3921|3924|3923.5|3920.5|3920|15248
1620385800000|2021-05-07 11:10:00|3921|3920.5|3923|3922|3923.5|3923|3919|3918.5|14221
1620386100000|2021-05-07 11:15:00|3922.5|3922.5|3921.5|3921|3923|3922.5|3920.5|3920|16421
1620386400000|2021-05-07 11:20:00|3922|3921.5|3921.5|3921|3922|3921.5|3920.5|3920|9117
1620386700000|2021-05-07 11:25:00|3922|3921.5|3925.5|3925|3927.5|3927|3921.5|3921|20172
1620387000000|2021-05-07 11:30:00|3925|3924.5|3928|3927|3928|3927|3924.5|3924|8225
1620387300000|2021-05-07 11:35:00|3927.5|3927.5|3922.5|3922|3929|3928.5|3922|3921.5|20280
1620387600000|2021-05-07 11:40:00|3923|3922.5|3921.5|3921|3923|3922.5|3921.5|3920.5|4461
1620387900000|2021-05-07 11:45:00|3921|3920.5|3922.5|3921.5|3922.5|3922|3920.5|3920|16040
1620388200000|2021-05-07 11:50:00|3923|3922|3924|3923|3924.5|3924|3922|3921.5|28819
1620388500000|2021-05-07 11:55:00|3923.5|3923.5|3922|3921.5|3924.5|3924|3919|3918.5|12206
1620388800000|2021-05-07 12:00:00|3921.5|3921|3920.5|3920|3922|3921.5|3919|3918.5|11378
1620389100000|2021-05-07 12:05:00|3920|3919.5|3918|3917.5|3920|3919.5|3916.5|3916|10426
1620389400000|2021-05-07 12:10:00|3917.5|3917|3918.5|3918|3919|3918.5|3915.5|3915|12633
1620389700000|2021-05-07 12:15:00|3918|3917.5|3915|3914|3918.5|3918|3914.5|3914|13545
1620390000000|2021-05-07 12:20:00|3914.5|3914.5|3914.5|3914|3916|3915.5|3913|3912.5|9608
1620390300000|2021-05-07 12:25:00|3915|3914.5|3918|3917|3918|3917.5|3913|3912.5|13952
1620390600000|2021-05-07 12:30:00|3917.5|3916.5|3889|3888.5|3917.5|3916.5|3888.5|3888|67459
1620390900000|2021-05-07 12:35:00|3889.5|3889|3891.5|3890.5|3903.5|3902.5|3889|3888|25114
1620391200000|2021-05-07 12:40:00|3891|3891|3880|3879|3893|3892|3878.5|3878|35520
1620391500000|2021-05-07 12:45:00|3879.5|3878.5|3872|3871.5|3880.5|3879.5|3858.5|3857.5|84923
1620391800000|2021-05-07 12:50:00|3872.5|3872|3886|3885|3889|3888.5|3872|3871.5|26603
1620392100000|2021-05-07 12:55:00|3886.5|3885.5|3882.5|3881.5|3888.5|3888|3879|3878|56120
1620392400000|2021-05-07 13:00:00|3882|3881|3880|3879.5|3884|3883.5|3877|3876.5|46084
1620392700000|2021-05-07 13:05:00|3880.5|3879|3875.5|3875|3881|3880|3875.5|3875|36768
1620393000000|2021-05-07 13:10:00|3876|3875.5|3880|3879.5|3880|3879.5|3873.5|3873|41459
1620393300000|2021-05-07 13:15:00|3880.5|3880|3879|3878.5|3882|3880.5|3877.5|3877|49573
1620393600000|2021-05-07 13:20:00|3878.5|3878|3873|3872.5|3879.5|3879|3872.5|3872|38892
1620393900000|2021-05-07 13:25:00|3872.5|3872|3865.5|3865|3874|3873.5|3865|3864.5|31676
1620394200000|2021-05-07 13:30:00|3865|3864.5|3872.5|3871.5|3872.5|3872|3860.5|3860|77640
1620394500000|2021-05-07 13:35:00|3874|3872|3890.5|3890|3891|3890.5|3873.5|3872|104004
1620394800000|2021-05-07 13:40:00|3891|3890.5|3909|3908.5|3910|3909.5|3890.5|3890|74565
1620395100000|2021-05-07 13:45:00|3909.5|3909|3917.5|3917|3921|3920.5|3907.5|3906.5|97199
1620395400000|2021-05-07 13:50:00|3918|3916.5|3916.5|3916|3918.5|3918|3910.5|3910|60367
1620395700000|2021-05-07 13:55:00|3917|3916.5|3912|3911.5|3918.5|3917.5|3909|3908.5|39769
1620396000000|2021-05-07 14:00:00|3912.5|3911|3916.5|3915.5|3920|3919.5|3912|3911|59436
1620396300000|2021-05-07 14:05:00|3917|3916|3915.5|3915|3918.5|3917.5|3910.5|3909.5|41758
1620396600000|2021-05-07 14:10:00|3916|3915.5|3918.5|3918|3920|3919|3910.5|3910|48254
1620396900000|2021-05-07 14:15:00|3919|3918.5|3910.5|3909.5|3920|3919|3909|3908|53357
1620397200000|2021-05-07 14:20:00|3910|3909|3899|3898|3911|3910.5|3894|3893.5|112614
1620397500000|2021-05-07 14:25:00|3898.5|3897.5|3892.5|3892|3899.5|3898.5|3890.5|3890|28659
1620397800000|2021-05-07 14:30:00|3893|3892.5|3894.5|3894|3895.5|3895|3888.5|3888|34416
1620398100000|2021-05-07 14:35:00|3894|3893.5|3895.5|3895|3895.5|3895|3891|3890.5|18712
1620398400000|2021-05-07 14:40:00|3896|3895.5|3901|3900.5|3902|3901.5|3896|3895.5|24097
1620398700000|2021-05-07 14:45:00|3901.5|3901|3906.5|3906|3907|3906|3898.5|3897.5|39062
1620399000000|2021-05-07 14:50:00|3907|3906.5|3907.5|3907|3909.5|3909|3904|3903.5|34917
1620399300000|2021-05-07 14:55:00|3908|3907.5|3904|3903.5|3909|3908|3900|3899|26982
1620399600000|2021-05-07 15:00:00|3903.5|3903|3894|3893|3903.5|3903|3891.5|3891|34190
1620399900000|2021-05-07 15:05:00|3893.5|3893.5|3891|3890.5|3895|3894.5|3889|3888.5|42130
1620400200000|2021-05-07 15:10:00|3891.5|3891|3891.5|3891|3892|3891.5|3888.5|3888|24148
1620400500000|2021-05-07 15:15:00|3891|3890.5|3892|3891|3895.5|3894.5|3890|3889.5|69096
1620400800000|2021-05-07 15:20:00|3891.5|3891.5|3890.5|3890|3892|3891.5|3890|3889.5|43636
1620401100000|2021-05-07 15:25:00|3891|3890.5|3896|3895|3896|3895.5|3890.5|3890|39879
1620630000000|2021-05-10 07:00:00|3955|3954|3945.5|3944|3955|3954|3942.5|3940|157677
1620630300000|2021-05-10 07:05:00|3945|3944.5|3940|3938.5|3947.5|3946|3928|3926.5|57704
1620630600000|2021-05-10 07:10:00|3939.5|3938|3933.5|3932.5|3944|3943.5|3932|3931|68664
1620630900000|2021-05-10 07:15:00|3933|3932|3920.5|3919.5|3933.5|3933|3919|3917.5|32160
1620631200000|2021-05-10 07:20:00|3920|3919|3915|3914.5|3920.5|3919|3910|3909|39036
1620631500000|2021-05-10 07:25:00|3915.5|3914|3908|3907.5|3916.5|3916|3907|3906|16707
1620631800000|2021-05-10 07:30:00|3907.5|3907|3912.5|3912|3913|3912.5|3905|3904|22390
1620632100000|2021-05-10 07:35:00|3912|3911.5|3906.5|3905.5|3912.5|3912|3905.5|3905|22540
1620632400000|2021-05-10 07:40:00|3906|3905|3907|3906|3907.5|3906.5|3903.5|3903|12758
1620632700000|2021-05-10 07:45:00|3906.5|3906.5|3908.5|3907.5|3912.5|3912|3906.5|3906|13580
1620633000000|2021-05-10 07:50:00|3908|3907|3912|3911.5|3914|3913|3906.5|3906|26913
1620633300000|2021-05-10 07:55:00|3911.5|3911|3906.5|3906|3912|3911.5|3906|3905.5|12853
1620633600000|2021-05-10 08:00:00|3906|3905.5|3907|3906.5|3912.5|3912|3905.5|3905|15611
1620633900000|2021-05-10 08:05:00|3907.5|3907|3910.5|3909.5|3912.5|3911.5|3907|3906.5|24867
1620634200000|2021-05-10 08:10:00|3911|3910|3902.5|3901.5|3911|3910.5|3900.5|3900|19563
1620634500000|2021-05-10 08:15:00|3903|3902|3905|3904.5|3905|3904.5|3899.5|3899|22633
1620634800000|2021-05-10 08:20:00|3904.5|3904|3907|3906|3907|3906.5|3901.5|3901|12229
1620635100000|2021-05-10 08:25:00|3906.5|3906.5|3906.5|3906|3911|3910|3905|3904.5|16403
1620635400000|2021-05-10 08:30:00|3907|3906.5|3908|3907.5|3912.5|3911.5|3905.5|3905|12557
1620635700000|2021-05-10 08:35:00|3907.5|3907|3907.5|3907|3910|3909|3907|3906.5|11249
1620636000000|2021-05-10 08:40:00|3907|3906.5|3908|3907.5|3909.5|3909|3904|3903|11421
1620636300000|2021-05-10 08:45:00|3907.5|3907|3904.5|3904|3909|3908.5|3904|3903.5|17302
1620636600000|2021-05-10 08:50:00|3905|3904.5|3907.5|3907|3909.5|3909|3902|3901.5|13209
1620636900000|2021-05-10 08:55:00|3907|3906.5|3909|3908.5|3912.5|3912|3906|3905|12658
1620637200000|2021-05-10 09:00:00|3908.5|3908|3906|3905.5|3910|3909|3905.5|3905|15483
1620637500000|2021-05-10 09:05:00|3905.5|3905|3905.5|3904.5|3906.5|3906|3902.5|3902|13021
1620637800000|2021-05-10 09:10:00|3905|3905|3906.5|3905.5|3908|3907.5|3904|3903.5|9787
1620638100000|2021-05-10 09:15:00|3906|3905|3907|3906.5|3908|3907|3903.5|3902.5|18927
1620638400000|2021-05-10 09:20:00|3906.5|3906|3906.5|3906|3907.5|3906.5|3904.5|3904|16747
1620638700000|2021-05-10 09:25:00|3906|3905.5|3901|3900.5|3906|3905.5|3900.5|3900|15798
1620639000000|2021-05-10 09:30:00|3901.5|3901|3902|3901.5|3903.5|3903|3900.5|3900|23006
1620639300000|2021-05-10 09:35:00|3901.5|3901|3905|3904|3906.5|3906|3901|3900.5|11988
1620639600000|2021-05-10 09:40:00|3905.5|3904.5|3903.5|3903|3906.5|3906|3902|3901|22474
1620639900000|2021-05-10 09:45:00|3903|3902.5|3902.5|3902|3903.5|3903|3901|3900.5|16270
1620640200000|2021-05-10 09:50:00|3903|3902.5|3903.5|3903|3906|3905.5|3901.5|3901|13055
1620640500000|2021-05-10 09:55:00|3904|3903.5|3904|3903.5|3904|3903.5|3900.5|3900|19714
1620640800000|2021-05-10 10:00:00|3903.5|3903|3912|3911.5|3912.5|3911.5|3903|3902.5|32870
1620641100000|2021-05-10 10:05:00|3911.5|3911|3915|3914.5|3915|3914.5|3910|3909.5|19028
1620641400000|2021-05-10 10:10:00|3915.5|3915|3912.5|3912|3916.5|3915.5|3912|3911|14973
1620641700000|2021-05-10 10:15:00|3912|3911.5|3907|3906.5|3912|3911.5|3906.5|3906|19072
1620642000000|2021-05-10 10:20:00|3907.5|3907|3908|3907|3910|3909.5|3906|3905.5|26706
1620642300000|2021-05-10 10:25:00|3908.5|3907.5|3915|3914.5|3915|3914.5|3907.5|3907|29174
1620642600000|2021-05-10 10:30:00|3914.5|3914|3914|3913.5|3917|3916|3912.5|3912|28714
1620642900000|2021-05-10 10:35:00|3913.5|3913|3921.5|3921|3922|3921.5|3913.5|3913|30742
1620643200000|2021-05-10 10:40:00|3921|3920.5|3920|3919.5|3921.5|3921|3918|3917|12591
1620643500000|2021-05-10 10:45:00|3920.5|3920|3918.5|3918|3922|3921.5|3917.5|3917|25278
1620643800000|2021-05-10 10:50:00|3919|3918.5|3921|3920.5|3921.5|3920.5|3915.5|3915|13668
1620644100000|2021-05-10 10:55:00|3920.5|3920|3921|3920.5|3923|3922.5|3919|3918.5|14530
1620644400000|2021-05-10 11:00:00|3921.5|3921|3913|3912.5|3924.5|3924|3913|3912.5|20953
1620644700000|2021-05-10 11:05:00|3913.5|3913|3916|3915.5|3917.5|3917|3909.5|3909|46400
1620645000000|2021-05-10 11:10:00|3915.5|3915|3915|3914.5|3916.5|3916|3913.5|3912.5|15782
1620645300000|2021-05-10 11:15:00|3915.5|3915|3918.5|3918|3918.5|3918|3915.5|3915|11471
1620645600000|2021-05-10 11:20:00|3919|3918.5|3917.5|3917|3922|3921|3917.5|3917|21979
1620645900000|2021-05-10 11:25:00|3917|3916.5|3922|3921.5|3922.5|3922|3916|3915.5|9989
1620646200000|2021-05-10 11:30:00|3921.5|3921|3924|3923.5|3924.5|3924|3921|3920.5|9533
1620646500000|2021-05-10 11:35:00|3924.5|3924|3923.5|3923|3925|3924.5|3922|3921.5|24667
1620646800000|2021-05-10 11:40:00|3923|3922.5|3924|3923|3924|3923.5|3921.5|3921|15152
1620647100000|2021-05-10 11:45:00|3924.5|3923.5|3923|3922.5|3925|3924|3920|3919.5|27873
1620647400000|2021-05-10 11:50:00|3923.5|3923|3922.5|3922|3925|3924.5|3922|3921.5|19134
1620647700000|2021-05-10 11:55:00|3922|3921.5|3917.5|3917|3922.5|3922|3917.5|3917|13905
1620648000000|2021-05-10 12:00:00|3917|3916.5|3920.5|3920|3921|3920|3916.5|3916|23032
1620648300000|2021-05-10 12:05:00|3921|3920.5|3925|3924.5|3925.5|3924.5|3920.5|3920|40045
1620648600000|2021-05-10 12:10:00|3925.5|3925|3928|3927.5|3929|3928.5|3925|3925|16190
1620648900000|2021-05-10 12:15:00|3927.5|3927|3927.5|3927|3928|3927.5|3925.5|3925|19386
1620649200000|2021-05-10 12:20:00|3927|3926.5|3929.5|3929|3930|3929|3923|3922.5|19442
1620649500000|2021-05-10 12:25:00|3930|3929.5|3929.5|3929|3930.5|3930|3928|3927.5|20769
1620649800000|2021-05-10 12:30:00|3929|3928.5|3929|3928.5|3933.5|3933|3928.5|3928|82550
1620650100000|2021-05-10 12:35:00|3929.5|3929|3929.5|3929|3931|3930.5|3929.5|3929|30149
1620650400000|2021-05-10 12:40:00|3929|3928.5|3930|3929.5|3931|3930|3928|3927.5|19422
1620650700000|2021-05-10 12:45:00|3929.5|3929|3929|3928|3930|3929.5|3926|3925|30898
1620651000000|2021-05-10 12:50:00|3928.5|3928.5|3928|3927.5|3929.5|3929|3926.5|3926|19698
1620651300000|2021-05-10 12:55:00|3927.5|3927|3927.5|3927|3929|3928|3924.5|3924|16102
1620651600000|2021-05-10 13:00:00|3928|3927.5|3925.5|3925|3928.5|3928|3924|3923.5|23625
1620651900000|2021-05-10 13:05:00|3925|3924.5|3925.5|3925|3928|3927.5|3924.5|3924|18159
1620652200000|2021-05-10 13:10:00|3925|3924.5|3934.5|3934|3936.5|3935.5|3924.5|3924|56303
1620652500000|2021-05-10 13:15:00|3935|3934.5|3938.5|3938|3939|3938.5|3933.5|3933|11852
1620652800000|2021-05-10 13:20:00|3939|3938.5|3938|3937.5|3940|3939.5|3937|3936.5|13729
1620653100000|2021-05-10 13:25:00|3938.5|3938|3939|3938.5|3940.5|3940|3936|3935.5|21613
1620653400000|2021-05-10 13:30:00|3939.5|3939|3949|3948.5|3953.5|3952.5|3939.5|3939|93049
1620653700000|2021-05-10 13:35:00|3949.5|3949|3952.5|3951.5|3953|3952|3945.5|3945|24109
1620654000000|2021-05-10 13:40:00|3952|3951|3938.5|3937.5|3952.5|3952|3937.5|3936.5|32940
1620654300000|2021-05-10 13:45:00|3938|3937|3932|3931|3940|3939.5|3932|3931|69886
1620654600000|2021-05-10 13:50:00|3931.5|3931.5|3925.5|3925|3932|3931.5|3920.5|3919.5|50096
1620654900000|2021-05-10 13:55:00|3926|3925.5|3935.5|3934.5|3936.5|3935.5|3924|3923|41505
1620655200000|2021-05-10 14:00:00|3936|3935|3932|3931|3936|3935.5|3926|3925.5|54164
1620655500000|2021-05-10 14:05:00|3931.5|3931.5|3933|3932.5|3938.5|3938|3930|3929.5|52741
1620655800000|2021-05-10 14:10:00|3933.5|3933|3929|3928.5|3935.5|3935|3929|3928.5|53844
1620656100000|2021-05-10 14:15:00|3929.5|3929|3922|3921.5|3930|3929.5|3921.5|3920.5|33947
1620656400000|2021-05-10 14:20:00|3921.5|3921|3923.5|3923|3929|3928.5|3919.5|3919|38418
1620656700000|2021-05-10 14:25:00|3924|3923.5|3917.5|3917|3924.5|3924|3916|3915.5|36038
1620657000000|2021-05-10 14:30:00|3917|3916.5|3916|3915.5|3922.5|3922|3916|3915|28197
1620657300000|2021-05-10 14:35:00|3916.5|3916|3921.5|3920.5|3921.5|3920.5|3914.5|3914|42148
1620657600000|2021-05-10 14:40:00|3921|3921|3921.5|3921|3923.5|3923|3920|3919|17199
1620657900000|2021-05-10 14:45:00|3921|3920.5|3917.5|3917|3922|3921.5|3917.5|3917|31308
1620658200000|2021-05-10 14:50:00|3918|3917.5|3915|3914.5|3918|3917.5|3910.5|3910|27688
1620658500000|2021-05-10 14:55:00|3915.5|3915|3923.5|3923|3923.5|3923|3914|3913.5|21033
1620658800000|2021-05-10 15:00:00|3924.5|3923.5|3927.5|3927|3928.5|3928|3922.5|3922|33162
1620659100000|2021-05-10 15:05:00|3927|3926.5|3929|3928.5|3932.5|3931.5|3926.5|3926|42744
1620659400000|2021-05-10 15:10:00|3928.5|3928|3926.5|3926|3930|3929|3925.5|3925|25549
1620659700000|2021-05-10 15:15:00|3926|3925.5|3926|3925.5|3927|3926.5|3922.5|3922|29669
1620660000000|2021-05-10 15:20:00|3926.5|3926|3927.5|3927|3929|3928|3925|3924|41957
1620660300000|2021-05-10 15:25:00|3928|3927.5|3927.5|3927|3930|3929.5|3927|3926.5|40334
1620630000000|2021-05-10 07:00:00|3955|3954|3945.5|3944|3955|3954|3942.5|3940|157677
1620630300000|2021-05-10 07:05:00|3945|3944.5|3940|3938.5|3947.5|3946|3928|3926.5|57704
1620630600000|2021-05-10 07:10:00|3939.5|3938|3933.5|3932.5|3944|3943.5|3932|3931|68664
1620630900000|2021-05-10 07:15:00|3933|3932|3920.5|3919.5|3933.5|3933|3919|3917.5|32160
1620631200000|2021-05-10 07:20:00|3920|3919|3915|3914.5|3920.5|3919|3910|3909|39036
1620631500000|2021-05-10 07:25:00|3915.5|3914|3908|3907.5|3916.5|3916|3907|3906|16707
1620631800000|2021-05-10 07:30:00|3907.5|3907|3912.5|3912|3913|3912.5|3905|3904|22390
1620632100000|2021-05-10 07:35:00|3912|3911.5|3906.5|3905.5|3912.5|3912|3905.5|3905|22540
1620632400000|2021-05-10 07:40:00|3906|3905|3907|3906|3907.5|3906.5|3903.5|3903|12758
1620632700000|2021-05-10 07:45:00|3906.5|3906.5|3908.5|3907.5|3912.5|3912|3906.5|3906|13580
1620633000000|2021-05-10 07:50:00|3908|3907|3912|3911.5|3914|3913|3906.5|3906|26913
1620633300000|2021-05-10 07:55:00|3911.5|3911|3906.5|3906|3912|3911.5|3906|3905.5|12853
1620633600000|2021-05-10 08:00:00|3906|3905.5|3907|3906.5|3912.5|3912|3905.5|3905|15611
1620633900000|2021-05-10 08:05:00|3907.5|3907|3910.5|3909.5|3912.5|3911.5|3907|3906.5|24867
1620634200000|2021-05-10 08:10:00|3911|3910|3902.5|3901.5|3911|3910.5|3900.5|3900|19563
1620634500000|2021-05-10 08:15:00|3903|3902|3905|3904.5|3905|3904.5|3899.5|3899|22633
1620634800000|2021-05-10 08:20:00|3904.5|3904|3907|3906|3907|3906.5|3901.5|3901|12229
1620635100000|2021-05-10 08:25:00|3906.5|3906.5|3906.5|3906|3911|3910|3905|3904.5|16403
1620635400000|2021-05-10 08:30:00|3907|3906.5|3908|3907.5|3912.5|3911.5|3905.5|3905|12557
1620635700000|2021-05-10 08:35:00|3907.5|3907|3907.5|3907|3910|3909|3907|3906.5|11249
1620636000000|2021-05-10 08:40:00|3907|3906.5|3908|3907.5|3909.5|3909|3904|3903|11421
1620636300000|2021-05-10 08:45:00|3907.5|3907|3904.5|3904|3909|3908.5|3904|3903.5|17302
1620636600000|2021-05-10 08:50:00|3905|3904.5|3907.5|3907|3909.5|3909|3902|3901.5|13209
1620636900000|2021-05-10 08:55:00|3907|3906.5|3909|3908.5|3912.5|3912|3906|3905|12658
1620637200000|2021-05-10 09:00:00|3908.5|3908|3906|3905.5|3910|3909|3905.5|3905|15483
1620637500000|2021-05-10 09:05:00|3905.5|3905|3905.5|3904.5|3906.5|3906|3902.5|3902|13021
1620637800000|2021-05-10 09:10:00|3905|3905|3906.5|3905.5|3908|3907.5|3904|3903.5|9787
1620638100000|2021-05-10 09:15:00|3906|3905|3907|3906.5|3908|3907|3903.5|3902.5|18927
1620638400000|2021-05-10 09:20:00|3906.5|3906|3906.5|3906|3907.5|3906.5|3904.5|3904|16747
1620638700000|2021-05-10 09:25:00|3906|3905.5|3901|3900.5|3906|3905.5|3900.5|3900|15798
1620639000000|2021-05-10 09:30:00|3901.5|3901|3902|3901.5|3903.5|3903|3900.5|3900|23006
1620639300000|2021-05-10 09:35:00|3901.5|3901|3905|3904|3906.5|3906|3901|3900.5|11988
1620639600000|2021-05-10 09:40:00|3905.5|3904.5|3903.5|3903|3906.5|3906|3902|3901|22474
1620639900000|2021-05-10 09:45:00|3903|3902.5|3902.5|3902|3903.5|3903|3901|3900.5|16270
1620640200000|2021-05-10 09:50:00|3903|3902.5|3903.5|3903|3906|3905.5|3901.5|3901|13055
1620640500000|2021-05-10 09:55:00|3904|3903.5|3904|3903.5|3904|3903.5|3900.5|3900|19714
1620640800000|2021-05-10 10:00:00|3903.5|3903|3912|3911.5|3912.5|3911.5|3903|3902.5|32870
1620641100000|2021-05-10 10:05:00|3911.5|3911|3915|3914.5|3915|3914.5|3910|3909.5|19028
1620641400000|2021-05-10 10:10:00|3915.5|3915|3912.5|3912|3916.5|3915.5|3912|3911|14973
1620641700000|2021-05-10 10:15:00|3912|3911.5|3907|3906.5|3912|3911.5|3906.5|3906|19072
1620642000000|2021-05-10 10:20:00|3907.5|3907|3908|3907|3910|3909.5|3906|3905.5|26706
1620642300000|2021-05-10 10:25:00|3908.5|3907.5|3915|3914.5|3915|3914.5|3907.5|3907|29174
1620642600000|2021-05-10 10:30:00|3914.5|3914|3914|3913.5|3917|3916|3912.5|3912|28714
1620642900000|2021-05-10 10:35:00|3913.5|3913|3921.5|3921|3922|3921.5|3913.5|3913|30742
1620643200000|2021-05-10 10:40:00|3921|3920.5|3920|3919.5|3921.5|3921|3918|3917|12591
1620643500000|2021-05-10 10:45:00|3920.5|3920|3918.5|3918|3922|3921.5|3917.5|3917|25278
1620643800000|2021-05-10 10:50:00|3919|3918.5|3921|3920.5|3921.5|3920.5|3915.5|3915|13668
1620644100000|2021-05-10 10:55:00|3920.5|3920|3921|3920.5|3923|3922.5|3919|3918.5|14530
1620644400000|2021-05-10 11:00:00|3921.5|3921|3913|3912.5|3924.5|3924|3913|3912.5|20953
1620644700000|2021-05-10 11:05:00|3913.5|3913|3916|3915.5|3917.5|3917|3909.5|3909|46400
1620645000000|2021-05-10 11:10:00|3915.5|3915|3915|3914.5|3916.5|3916|3913.5|3912.5|15782
1620645300000|2021-05-10 11:15:00|3915.5|3915|3918.5|3918|3918.5|3918|3915.5|3915|11471
1620645600000|2021-05-10 11:20:00|3919|3918.5|3917.5|3917|3922|3921|3917.5|3917|21979
1620645900000|2021-05-10 11:25:00|3917|3916.5|3922|3921.5|3922.5|3922|3916|3915.5|9989
1620646200000|2021-05-10 11:30:00|3921.5|3921|3924|3923.5|3924.5|3924|3921|3920.5|9533
1620646500000|2021-05-10 11:35:00|3924.5|3924|3923.5|3923|3925|3924.5|3922|3921.5|24667
1620646800000|2021-05-10 11:40:00|3923|3922.5|3924|3923|3924|3923.5|3921.5|3921|15152
1620647100000|2021-05-10 11:45:00|3924.5|3923.5|3923|3922.5|3925|3924|3920|3919.5|27873
1620647400000|2021-05-10 11:50:00|3923.5|3923|3922.5|3922|3925|3924.5|3922|3921.5|19134
1620647700000|2021-05-10 11:55:00|3922|3921.5|3917.5|3917|3922.5|3922|3917.5|3917|13905
1620648000000|2021-05-10 12:00:00|3917|3916.5|3920.5|3920|3921|3920|3916.5|3916|23032
1620648300000|2021-05-10 12:05:00|3921|3920.5|3925|3924.5|3925.5|3924.5|3920.5|3920|40045
1620648600000|2021-05-10 12:10:00|3925.5|3925|3928|3927.5|3929|3928.5|3925|3925|16190
1620648900000|2021-05-10 12:15:00|3927.5|3927|3927.5|3927|3928|3927.5|3925.5|3925|19386
1620649200000|2021-05-10 12:20:00|3927|3926.5|3929.5|3929|3930|3929|3923|3922.5|19442
1620649500000|2021-05-10 12:25:00|3930|3929.5|3929.5|3929|3930.5|3930|3928|3927.5|20769
1620649800000|2021-05-10 12:30:00|3929|3928.5|3929|3928.5|3933.5|3933|3928.5|3928|82550
1620650100000|2021-05-10 12:35:00|3929.5|3929|3929.5|3929|3931|3930.5|3929.5|3929|30149
1620650400000|2021-05-10 12:40:00|3929|3928.5|3930|3929.5|3931|3930|3928|3927.5|19422
1620650700000|2021-05-10 12:45:00|3929.5|3929|3929|3928|3930|3929.5|3926|3925|30898
1620651000000|2021-05-10 12:50:00|3928.5|3928.5|3928|3927.5|3929.5|3929|3926.5|3926|19698
1620651300000|2021-05-10 12:55:00|3927.5|3927|3927.5|3927|3929|3928|3924.5|3924|16102
1620651600000|2021-05-10 13:00:00|3928|3927.5|3925.5|3925|3928.5|3928|3924|3923.5|23625
1620651900000|2021-05-10 13:05:00|3925|3924.5|3925.5|3925|3928|3927.5|3924.5|3924|18159
1620652200000|2021-05-10 13:10:00|3925|3924.5|3934.5|3934|3936.5|3935.5|3924.5|3924|56303
1620652500000|2021-05-10 13:15:00|3935|3934.5|3938.5|3938|3939|3938.5|3933.5|3933|11852
1620652800000|2021-05-10 13:20:00|3939|3938.5|3938|3937.5|3940|3939.5|3937|3936.5|13729
1620653100000|2021-05-10 13:25:00|3938.5|3938|3939|3938.5|3940.5|3940|3936|3935.5|21613
1620653400000|2021-05-10 13:30:00|3939.5|3939|3949|3948.5|3953.5|3952.5|3939.5|3939|93049
1620653700000|2021-05-10 13:35:00|3949.5|3949|3952.5|3951.5|3953|3952|3945.5|3945|24109
1620654000000|2021-05-10 13:40:00|3952|3951|3938.5|3937.5|3952.5|3952|3937.5|3936.5|32940
1620654300000|2021-05-10 13:45:00|3938|3937|3932|3931|3940|3939.5|3932|3931|69886
1620654600000|2021-05-10 13:50:00|3931.5|3931.5|3925.5|3925|3932|3931.5|3920.5|3919.5|50096
1620654900000|2021-05-10 13:55:00|3926|3925.5|3935.5|3934.5|3936.5|3935.5|3924|3923|41505
1620655200000|2021-05-10 14:00:00|3936|3935|3932|3931|3936|3935.5|3926|3925.5|54164
1620655500000|2021-05-10 14:05:00|3931.5|3931.5|3933|3932.5|3938.5|3938|3930|3929.5|52741
1620655800000|2021-05-10 14:10:00|3933.5|3933|3929|3928.5|3935.5|3935|3929|3928.5|53844
1620656100000|2021-05-10 14:15:00|3929.5|3929|3922|3921.5|3930|3929.5|3921.5|3920.5|33947
1620656400000|2021-05-10 14:20:00|3921.5|3921|3923.5|3923|3929|3928.5|3919.5|3919|38418
1620656700000|2021-05-10 14:25:00|3924|3923.5|3917.5|3917|3924.5|3924|3916|3915.5|36038
1620657000000|2021-05-10 14:30:00|3917|3916.5|3916|3915.5|3922.5|3922|3916|3915|28197
1620657300000|2021-05-10 14:35:00|3916.5|3916|3921.5|3920.5|3921.5|3920.5|3914.5|3914|42148
1620657600000|2021-05-10 14:40:00|3921|3921|3921.5|3921|3923.5|3923|3920|3919|17199
1620657900000|2021-05-10 14:45:00|3921|3920.5|3917.5|3917|3922|3921.5|3917.5|3917|31308
1620658200000|2021-05-10 14:50:00|3918|3917.5|3915|3914.5|3918|3917.5|3910.5|3910|27688
1620658500000|2021-05-10 14:55:00|3915.5|3915|3923.5|3923|3923.5|3923|3914|3913.5|21033
1620658800000|2021-05-10 15:00:00|3924.5|3923.5|3927.5|3927|3928.5|3928|3922.5|3922|33162
1620659100000|2021-05-10 15:05:00|3927|3926.5|3929|3928.5|3932.5|3931.5|3926.5|3926|42744
1620659400000|2021-05-10 15:10:00|3928.5|3928|3926.5|3926|3930|3929|3925.5|3925|25549
1620659700000|2021-05-10 15:15:00|3926|3925.5|3926|3925.5|3927|3926.5|3922.5|3922|29669
1620660000000|2021-05-10 15:20:00|3926.5|3926|3927.5|3927|3929|3928|3925|3924|41957
1620660300000|2021-05-10 15:25:00|3928|3927.5|3927.5|3927|3930|3929.5|3927|3926.5|40334
1620716400000|2021-05-11 07:00:00|3892.5|3892|3900.5|3898|3912.5|3911.5|3887|3881|191981
1620716700000|2021-05-11 07:05:00|3900|3898.5|3886|3884.5|3906|3904|3885|3883|62462
1620717000000|2021-05-11 07:10:00|3886.5|3885.5|3888|3886.5|3890.5|3889|3878.5|3877.5|67326
1620717300000|2021-05-11 07:15:00|3887.5|3887|3888.5|3886.5|3898.5|3897.5|3884.5|3882.5|38736
1620717600000|2021-05-11 07:20:00|3888|3886|3878.5|3877|3891|3889.5|3878|3877|59030
1620717900000|2021-05-11 07:25:00|3878|3876.5|3878|3877|3881|3879.5|3869|3868|70433
1620718200000|2021-05-11 07:30:00|3878.5|3877.5|3875.5|3874.5|3880.5|3879.5|3871.5|3870|42844
1620718500000|2021-05-11 07:35:00|3876|3875|3881|3879.5|3882|3881|3873|3872|31930
1620718800000|2021-05-11 07:40:00|3880.5|3880|3877|3876|3885.5|3884|3876.5|3876|16917
1620719100000|2021-05-11 07:45:00|3876.5|3876.5|3876|3875|3883|3882|3875|3874.5|30737
1620719400000|2021-05-11 07:50:00|3876.5|3875.5|3875|3874.5|3878.5|3878|3871.5|3870.5|46673
1620719700000|2021-05-11 07:55:00|3875.5|3875|3885.5|3885|3887.5|3887|3873.5|3873|33835
1620720000000|2021-05-11 08:00:00|3886|3885.5|3875|3874|3889.5|3888.5|3874.5|3874|55031
1620720300000|2021-05-11 08:05:00|3875.5|3874.5|3885.5|3885|3886.5|3885.5|3871.5|3871|42917
1620720600000|2021-05-11 08:10:00|3886|3885.5|3883|3882|3886.5|3885.5|3879|3878.5|38686
1620720900000|2021-05-11 08:15:00|3882.5|3882.5|3881.5|3880.5|3886|3885|3879.5|3879|26025
1620721200000|2021-05-11 08:20:00|3881|3881|3871|3870|3882|3881|3870|3869.5|40349
1620721500000|2021-05-11 08:25:00|3871.5|3869.5|3866|3865.5|3871.5|3869.5|3863|3862.5|36851
1620721800000|2021-05-11 08:30:00|3866.5|3866|3860|3859|3872|3871|3857.5|3857|21469
1620722100000|2021-05-11 08:35:00|3860.5|3859.5|3865.5|3864.5|3869.5|3869|3860|3859|26487
1620722400000|2021-05-11 08:40:00|3865|3865|3870|3869|3870.5|3869.5|3864|3863|19645
1620722700000|2021-05-11 08:45:00|3869.5|3868.5|3868.5|3867.5|3870|3869.5|3862.5|3862|11404
1620723000000|2021-05-11 08:50:00|3868|3867|3862.5|3862|3868|3867|3862|3861.5|11519
1620723300000|2021-05-11 08:55:00|3862|3861.5|3860|3858.5|3864|3863.5|3859|3858|14064
1620723600000|2021-05-11 09:00:00|3860.5|3859|3869|3868.5|3871|3870|3859.5|3858.5|20870
1620723900000|2021-05-11 09:05:00|3868.5|3868|3865.5|3865|3870.5|3870|3863|3862|81465
1620724200000|2021-05-11 09:10:00|3866|3865.5|3872|3871.5|3873|3872|3865|3864.5|17576
1620724500000|2021-05-11 09:15:00|3872.5|3872|3881.5|3881|3883|3882|3872|3871|44421
1620724800000|2021-05-11 09:20:00|3881|3880.5|3875.5|3874.5|3882|3881|3874.5|3874|18101
1620725100000|2021-05-11 09:25:00|3876|3875|3871|3870|3876.5|3875.5|3870.5|3870|16442
1620725400000|2021-05-11 09:30:00|3871.5|3870.5|3873|3872|3876|3875.5|3870.5|3870|15755
1620725700000|2021-05-11 09:35:00|3872.5|3871.5|3875|3874|3878|3877.5|3871.5|3870.5|13271
1620726000000|2021-05-11 09:40:00|3874.5|3873.5|3880.5|3880|3883.5|3883|3872.5|3872|11794
1620726300000|2021-05-11 09:45:00|3881|3879.5|3877.5|3876.5|3881|3880.5|3875|3874|9658
1620726600000|2021-05-11 09:50:00|3877|3876|3880.5|3879.5|3881|3880.5|3876|3875.5|9521
1620726900000|2021-05-11 09:55:00|3880|3879|3884|3883.5|3886.5|3886|3879.5|3879|23092
1620727200000|2021-05-11 10:00:00|3884.5|3883|3879.5|3879|3887.5|3887|3879|3878.5|24172
1620727500000|2021-05-11 10:05:00|3880|3878.5|3882.5|3882|3884|3883.5|3878|3877.5|40004
1620727800000|2021-05-11 10:10:00|3882|3881.5|3880.5|3880|3883|3882|3878|3877.5|19993
1620728100000|2021-05-11 10:15:00|3881|3879.5|3879.5|3879|3885.5|3885|3877.5|3877|11299
1620728400000|2021-05-11 10:20:00|3880|3879.5|3877.5|3876.5|3881|3880|3876.5|3876|9903
1620728700000|2021-05-11 10:25:00|3877|3877|3868.5|3868|3877.5|3877|3866.5|3866|32224
1620729000000|2021-05-11 10:30:00|3869|3868.5|3863.5|3863|3869|3868.5|3863|3862|20463
1620729300000|2021-05-11 10:35:00|3863|3862.5|3866.5|3865.5|3867.5|3867|3862|3861|29208
1620729600000|2021-05-11 10:40:00|3866|3865|3868|3867|3869|3868.5|3864|3863.5|22367
1620729900000|2021-05-11 10:45:00|3868.5|3867.5|3868|3867|3873|3872.5|3867.5|3867|20781
1620730200000|2021-05-11 10:50:00|3867.5|3866.5|3870|3869.5|3871|3870.5|3867.5|3866.5|10897
1620730500000|2021-05-11 10:55:00|3870.5|3869|3871|3870.5|3872|3871.5|3869|3868|16056
1620730800000|2021-05-11 11:00:00|3870.5|3870|3873|3872|3874.5|3874|3869.5|3868.5|12731
1620731100000|2021-05-11 11:05:00|3872.5|3871.5|3871.5|3870.5|3875|3874.5|3870|3869.5|6287
1620731400000|2021-05-11 11:10:00|3871|3870|3872.5|3872|3875|3874.5|3870|3869.5|37392
1620731700000|2021-05-11 11:15:00|3873|3871.5|3872|3871|3874.5|3873.5|3870|3869.5|24151
1620732000000|2021-05-11 11:20:00|3871.5|3870.5|3873|3872|3874|3873|3870|3869.5|23554
1620732300000|2021-05-11 11:25:00|3872.5|3871.5|3876.5|3876|3877.5|3877|3870.5|3870|14199
1620732600000|2021-05-11 11:30:00|3877|3875.5|3868.5|3868|3877|3875.5|3868.5|3868|11123
1620732900000|2021-05-11 11:35:00|3869|3868.5|3867.5|3866.5|3869.5|3869|3866|3865|14237
1620733200000|2021-05-11 11:40:00|3867|3867|3874|3873.5|3874|3873.5|3867|3866.5|12181
1620733500000|2021-05-11 11:45:00|3874.5|3874|3872.5|3872|3875.5|3875|3872.5|3871.5|4338
1620733800000|2021-05-11 11:50:00|3872|3871.5|3872|3871.5|3872.5|3871.5|3870.5|3869.5|6497
1620734100000|2021-05-11 11:55:00|3872.5|3871|3866|3865|3873|3872.5|3864.5|3864|16669
1620734400000|2021-05-11 12:00:00|3865.5|3865.5|3862.5|3862|3867.5|3867|3862.5|3862|16701
1620734700000|2021-05-11 12:05:00|3863|3862.5|3859.5|3858.5|3865|3864.5|3855.5|3855|54497
1620735000000|2021-05-11 12:10:00|3859|3858|3858.5|3857.5|3860.5|3860|3858|3857.5|18325
1620735300000|2021-05-11 12:15:00|3858|3858|3849.5|3849|3859|3858.5|3849.5|3849|79402
1620735600000|2021-05-11 12:20:00|3849|3848.5|3847.5|3846.5|3850|3849.5|3845|3844.5|31182
1620735900000|2021-05-11 12:25:00|3847|3846|3847.5|3846.5|3851.5|3851|3845.5|3845|29410
1620736200000|2021-05-11 12:30:00|3847|3847|3846.5|3846|3851.5|3851|3845|3844|81920
1620736500000|2021-05-11 12:35:00|3846|3845.5|3847|3846|3848.5|3848|3845|3844.5|41259
1620736800000|2021-05-11 12:40:00|3846.5|3846.5|3851|3850.5|3851|3850.5|3845|3844.5|31417
1620737100000|2021-05-11 12:45:00|3851.5|3850|3849|3848.5|3854|3853.5|3848|3847|32543
1620737400000|2021-05-11 12:50:00|3848.5|3848|3846|3845.5|3851|3850.5|3845|3844.5|23579
1620737700000|2021-05-11 12:55:00|3846.5|3846|3845|3844.5|3846.5|3846|3842|3841.5|84342
1620738000000|2021-05-11 13:00:00|3844.5|3844|3837|3836|3844.5|3844|3836|3835|29630
1620738300000|2021-05-11 13:05:00|3836.5|3835.5|3840|3839.5|3841|3840.5|3835.5|3835|39271
1620738600000|2021-05-11 13:10:00|3840.5|3840|3839.5|3839|3842|3841.5|3836|3835|21439
1620738900000|2021-05-11 13:15:00|3840|3839.5|3838.5|3837.5|3842.5|3842|3838|3837.5|41076
1620739200000|2021-05-11 13:20:00|3838|3837|3846.5|3846|3846.5|3846|3838|3837|35747
1620739500000|2021-05-11 13:25:00|3847|3846.5|3851.5|3851|3852|3851.5|3845.5|3845|55780
1620739800000|2021-05-11 13:30:00|3851|3850.5|3857|3856|3866.5|3865.5|3840|3839.5|165962
1620740100000|2021-05-11 13:35:00|3857.5|3856.5|3849.5|3848.5|3859|3858|3845|3844|41940
1620740400000|2021-05-11 13:40:00|3850|3849|3870|3868.5|3874.5|3873.5|3848.5|3847.5|64928
1620740700000|2021-05-11 13:45:00|3869.5|3869|3866|3865.5|3871.5|3870.5|3863|3862|40137
1620741000000|2021-05-11 13:50:00|3866.5|3865|3880|3879.5|3880|3879.5|3866|3865|82310
1620741300000|2021-05-11 13:55:00|3879.5|3879|3883.5|3883|3886|3885|3877.5|3876.5|69753
1620741600000|2021-05-11 14:00:00|3884|3882.5|3883|3882|3889.5|3888.5|3878.5|3877.5|23594
1620741900000|2021-05-11 14:05:00|3883.5|3882.5|3869.5|3869|3885|3884|3869.5|3868.5|30377
1620742200000|2021-05-11 14:10:00|3870|3868.5|3870|3869|3873.5|3872.5|3867.5|3867|26593
1620742500000|2021-05-11 14:15:00|3869.5|3868.5|3865.5|3865|3872|3871|3861.5|3861|44064
1620742800000|2021-05-11 14:20:00|3866|3865.5|3871.5|3870.5|3877|3876|3866|3865|29619
1620743100000|2021-05-11 14:25:00|3871|3870|3853.5|3852.5|3872|3871.5|3853.5|3852.5|45514
1620743400000|2021-05-11 14:30:00|3854|3853|3847|3846|3854.5|3853.5|3846|3845|79981
1620743700000|2021-05-11 14:35:00|3846.5|3845.5|3837|3836|3846.5|3845.5|3834.5|3833.5|55112
1620744000000|2021-05-11 14:40:00|3836.5|3835.5|3838|3837|3840.5|3839.5|3830.5|3830|41750
1620744300000|2021-05-11 14:45:00|3837.5|3837.5|3840.5|3840|3845.5|3843.5|3834.5|3834|71486
1620744600000|2021-05-11 14:50:00|3840|3839.5|3846|3845.5|3850.5|3849|3838|3837|63956
1620744900000|2021-05-11 14:55:00|3845.5|3845|3840.5|3839.5|3848.5|3848|3839.5|3838.5|43404
1620745200000|2021-05-11 15:00:00|3841|3839|3831.5|3831|3842|3841|3831|3830.5|61569
1620745500000|2021-05-11 15:05:00|3831|3830.5|3835.5|3835|3842.5|3840.5|3830.5|3830|88983
1620745800000|2021-05-11 15:10:00|3836|3834.5|3839|3838.5|3840.5|3840|3833.5|3833|75147
1620746100000|2021-05-11 15:15:00|3838.5|3838|3838|3837|3842.5|3842|3835|3834.5|55429
1620746400000|2021-05-11 15:20:00|3837.5|3837.5|3841.5|3840.5|3843|3842.5|3837.5|3837|42444
1620746700000|2021-05-11 15:25:00|3842|3841|3837|3836.5|3842.5|3842|3833.5|3833|123422
1620802800000|2021-05-12 07:00:00|3831|3829|3828|3826|3835.5|3832|3822.5|3821|139101
1620803100000|2021-05-12 07:05:00|3828.5|3826.5|3826.5|3825|3839|3838|3822|3820|33028
1620803400000|2021-05-12 07:10:00|3827|3825.5|3808.5|3807|3828.5|3827|3808|3806.5|59582
1620803700000|2021-05-12 07:15:00|3808|3807.5|3809.5|3808.5|3819.5|3818|3807.5|3806.5|29937
1620804000000|2021-05-12 07:20:00|3810|3809|3812|3811|3815|3814.5|3809.5|3808.5|16830
1620804300000|2021-05-12 07:25:00|3811.5|3810.5|3825.5|3825|3825.5|3825|3808.5|3808|35780
1620804600000|2021-05-12 07:30:00|3825|3824.5|3827|3826|3830.5|3830|3821.5|3821|31040
1620804900000|2021-05-12 07:35:00|3826.5|3825.5|3827.5|3827|3834|3832.5|3826|3825|18069
1620805200000|2021-05-12 07:40:00|3827|3826.5|3835|3834|3836|3834.5|3826|3825.5|12993
1620805500000|2021-05-12 07:45:00|3834.5|3833.5|3836.5|3836|3843|3842|3832|3831.5|42846
1620805800000|2021-05-12 07:50:00|3837|3836.5|3837|3836.5|3839|3838|3832.5|3832|19571
1620806100000|2021-05-12 07:55:00|3836.5|3836|3839.5|3839|3846|3845|3835.5|3835|45965
1620806400000|2021-05-12 08:00:00|3839|3838.5|3840.5|3839.5|3846.5|3845.5|3837.5|3837|31415
1620806700000|2021-05-12 08:05:00|3840|3839|3837|3836|3840.5|3840|3836.5|3835.5|10783
1620807000000|2021-05-12 08:10:00|3836.5|3836.5|3833.5|3833|3842.5|3842|3832.5|3832|33136
1620807300000|2021-05-12 08:15:00|3834|3833.5|3832.5|3831.5|3837|3835.5|3830|3829|17349
1620807600000|2021-05-12 08:20:00|3832|3831|3838.5|3837.5|3840|3839|3830.5|3830|10794
1620807900000|2021-05-12 08:25:00|3838|3838|3828|3827.5|3839|3838|3825.5|3825|47907
1620808200000|2021-05-12 08:30:00|3828.5|3827|3828.5|3828|3831.5|3831|3824|3823|20089
1620808500000|2021-05-12 08:35:00|3829|3828.5|3829|3828.5|3831.5|3831|3828|3827.5|12798
1620808800000|2021-05-12 08:40:00|3829.5|3829|3827|3826|3831|3830.5|3821.5|3820.5|19562
1620809100000|2021-05-12 08:45:00|3826.5|3826.5|3835.5|3835|3836|3835.5|3826.5|3826|15350
1620809400000|2021-05-12 08:50:00|3836|3835.5|3834.5|3833.5|3842|3841|3834|3833.5|12821
1620809700000|2021-05-12 08:55:00|3835|3834|3837.5|3836.5|3838.5|3838|3833.5|3832.5|7552
1620810000000|2021-05-12 09:00:00|3838|3837|3840|3839|3842.5|3841.5|3836|3835.5|5922
1620810300000|2021-05-12 09:05:00|3840.5|3839.5|3839|3838.5|3841|3840.5|3835.5|3835|13852
1620810600000|2021-05-12 09:10:00|3838.5|3838|3835|3834|3840.5|3839.5|3826|3825.5|47910
1620810900000|2021-05-12 09:15:00|3834.5|3834.5|3836.5|3835.5|3839.5|3839|3834|3833|11670
1620811200000|2021-05-12 09:20:00|3836|3835|3837.5|3837|3839|3838|3833|3832|9970
1620811500000|2021-05-12 09:25:00|3838|3837.5|3838|3837.5|3844|3843.5|3838|3837.5|12584
1620811800000|2021-05-12 09:30:00|3838.5|3837|3826.5|3826|3839|3838.5|3825.5|3825|14565
1620812100000|2021-05-12 09:35:00|3827|3826.5|3823|3822.5|3828.5|3828|3823|3822|12369
1620812400000|2021-05-12 09:40:00|3822.5|3822|3825.5|3825|3826|3825|3820|3819.5|25059
1620812700000|2021-05-12 09:45:00|3825|3824.5|3824|3823.5|3826.5|3826|3820.5|3820|11517
1620813000000|2021-05-12 09:50:00|3823.5|3823|3823|3822.5|3825|3824|3819.5|3819|8943
1620813300000|2021-05-12 09:55:00|3823.5|3823|3822|3821|3827|3826|3821.5|3821|7495
1620813600000|2021-05-12 10:00:00|3821.5|3820.5|3822.5|3822|3823|3822.5|3818.5|3818|16613
1620813900000|2021-05-12 10:05:00|3822|3821.5|3833|3832.5|3833.5|3833|3822|3821.5|13389
1620814200000|2021-05-12 10:10:00|3833.5|3833|3834|3833.5|3836|3835.5|3833|3832.5|16415
1620814500000|2021-05-12 10:15:00|3834.5|3834|3837|3836.5|3838.5|3838|3834.5|3834|8786
1620814800000|2021-05-12 10:20:00|3837.5|3837|3833|3832|3839.5|3838.5|3831|3830.5|14665
1620815100000|2021-05-12 10:25:00|3832.5|3832.5|3834|3833.5|3834.5|3834|3831|3830.5|10200
1620815400000|2021-05-12 10:30:00|3833.5|3833|3836|3835|3836.5|3836|3833|3832.5|4617
1620815700000|2021-05-12 10:35:00|3836.5|3835.5|3840|3839.5|3842|3841.5|3835.5|3835|15255
1620816000000|2021-05-12 10:40:00|3840.5|3840|3839.5|3839|3844|3843|3839|3838.5|10592
1620816300000|2021-05-12 10:45:00|3839|3838.5|3837|3836.5|3841.5|3841|3833|3832.5|17196
1620816600000|2021-05-12 10:50:00|3836.5|3836|3831|3830.5|3837.5|3836.5|3830.5|3830|17814
1620816900000|2021-05-12 10:55:00|3831.5|3831|3828.5|3828|3832|3831.5|3826|3825.5|12437
1620817200000|2021-05-12 11:00:00|3829|3828.5|3832.5|3832|3834.5|3833.5|3828|3827|10675
1620817500000|2021-05-12 11:05:00|3832|3831.5|3831|3830.5|3834.5|3833.5|3829|3828|8648
1620817800000|2021-05-12 11:10:00|3830.5|3830|3837.5|3837|3838.5|3838|3830.5|3830|6246
1620818100000|2021-05-12 11:15:00|3838|3837.5|3837.5|3836.5|3842|3841|3832|3831.5|10048
1620818400000|2021-05-12 11:20:00|3837|3837|3835|3834.5|3841.5|3841|3834|3833.5|12085
1620818700000|2021-05-12 11:25:00|3835.5|3835|3838.5|3838|3838.5|3838|3835|3834.5|3516
1620819000000|2021-05-12 11:30:00|3838|3837.5|3840|3839|3841.5|3840.5|3838|3837.5|4496
1620819300000|2021-05-12 11:35:00|3839.5|3838.5|3839.5|3838.5|3841.5|3841|3839|3838|6455
1620819600000|2021-05-12 11:40:00|3839|3839|3841.5|3841|3841.5|3841|3838.5|3837.5|5176
1620819900000|2021-05-12 11:45:00|3842|3841.5|3840|3839.5|3842|3841.5|3838.5|3838|8376
1620820200000|2021-05-12 11:50:00|3839.5|3839|3841|3840.5|3843|3842.5|3839.5|3839|8877
1620820500000|2021-05-12 11:55:00|3841.5|3841|3843|3842.5|3845|3844.5|3840|3839.5|9963
1620820800000|2021-05-12 12:00:00|3842.5|3842|3842.5|3842|3843.5|3843|3840|3839.5|8704
1620821100000|2021-05-12 12:05:00|3843|3842.5|3838.5|3838|3843|3842.5|3838|3837.5|14334
1620821400000|2021-05-12 12:10:00|3838|3837.5|3842.5|3842|3842.5|3842|3837.5|3837|5600
1620821700000|2021-05-12 12:15:00|3842|3841.5|3841|3840.5|3846|3845.5|3841|3840.5|18686
1620822000000|2021-05-12 12:20:00|3841.5|3841|3840|3839.5|3844|3843|3840|3839|13069
1620822300000|2021-05-12 12:25:00|3840.5|3840|3841|3840.5|3844|3843.5|3840|3839.5|6485
1620822600000|2021-05-12 12:30:00|3840.5|3840|3831.5|3830.5|3843|3842|3808.5|3807|201681
1620822900000|2021-05-12 12:35:00|3832|3831|3840.5|3839.5|3842|3841|3829|3828|49438
1620823200000|2021-05-12 12:40:00|3840|3840|3857|3856|3857|3856|3837.5|3837|86808
1620823500000|2021-05-12 12:45:00|3857.5|3856.5|3852.5|3851|3859|3858|3851.5|3850.5|38286
1620823800000|2021-05-12 12:50:00|3852|3851.5|3849|3848|3857.5|3856.5|3847.5|3847|20224
1620824100000|2021-05-12 12:55:00|3848.5|3847.5|3852|3851.5|3853|3852|3845.5|3845|50758
1620824400000|2021-05-12 13:00:00|3852.5|3852|3857|3856.5|3860|3859|3848.5|3848|21581
1620824700000|2021-05-12 13:05:00|3856.5|3856|3857|3856.5|3862|3861.5|3856|3855|23030
1620825000000|2021-05-12 13:10:00|3857.5|3857|3852.5|3852|3857.5|3857|3851.5|3851|11229
1620825300000|2021-05-12 13:15:00|3853|3852.5|3846|3845.5|3854.5|3854|3843.5|3842.5|105990
1620825600000|2021-05-12 13:20:00|3845.5|3845|3846.5|3845.5|3850|3849.5|3844.5|3843.5|29155
1620825900000|2021-05-12 13:25:00|3846|3845|3852.5|3851.5|3852.5|3851.5|3845|3844|24139
1620826200000|2021-05-12 13:30:00|3852|3851|3874|3873.5|3874.5|3873.5|3851|3850.5|51743
1620826500000|2021-05-12 13:35:00|3874.5|3874|3869.5|3868.5|3877.5|3876.5|3862.5|3861.5|36145
1620826800000|2021-05-12 13:40:00|3870|3869|3874|3873.5|3874.5|3874|3866.5|3865.5|20484
1620827100000|2021-05-12 13:45:00|3874.5|3874|3878|3877.5|3887|3886.5|3874.5|3873.5|34693
1620827400000|2021-05-12 13:50:00|3878.5|3877|3873.5|3873|3880.5|3879.5|3873.5|3872.5|32655
1620827700000|2021-05-12 13:55:00|3874|3873.5|3885.5|3885|3890|3889|3874|3873|38109
1620828000000|2021-05-12 14:00:00|3885|3884.5|3895|3894.5|3899.5|3898.5|3882|3881|116079
1620828300000|2021-05-12 14:05:00|3895.5|3894|3905.5|3904.5|3912|3911|3894.5|3893.5|72230
1620828600000|2021-05-12 14:10:00|3905|3904|3902.5|3901.5|3907|3906.5|3898.5|3898|99640
1620828900000|2021-05-12 14:15:00|3902|3901|3912|3911|3916|3915.5|3901|3900|39240
1620829200000|2021-05-12 14:20:00|3911.5|3911.5|3922.5|3921.5|3923|3922.5|3911.5|3911|50845
1620829500000|2021-05-12 14:25:00|3922|3921|3913|3912.5|3922.5|3921.5|3913|3912.5|64063
1620829800000|2021-05-12 14:30:00|3912.5|3912|3913|3912|3917.5|3917|3905.5|3905|30011
1620830100000|2021-05-12 14:35:00|3913.5|3912.5|3927.5|3926.5|3934|3933|3913.5|3912.5|181767
1620830400000|2021-05-12 14:40:00|3927|3926|3937|3936.5|3937.5|3937|3926|3925|119344
1620830700000|2021-05-12 14:45:00|3937.5|3937|3946.5|3945.5|3950|3949.5|3934.5|3934|130192
1620831000000|2021-05-12 14:50:00|3946|3945|3938.5|3937.5|3956|3955|3938.5|3937.5|121682
1620831300000|2021-05-12 14:55:00|3939|3938|3932.5|3931.5|3941|3940|3930.5|3930|86252
1620831600000|2021-05-12 15:00:00|3932|3931|3942.5|3942|3943|3942|3930|3929.5|132085
1620831900000|2021-05-12 15:05:00|3943|3942.5|3943.5|3943|3951|3950|3941.5|3940.5|56516
1620832200000|2021-05-12 15:10:00|3943|3942.5|3936|3935.5|3943.5|3943|3933.5|3933|75918
1620832500000|2021-05-12 15:15:00|3935.5|3935|3945|3944|3945.5|3944.5|3935.5|3935|46450
1620832800000|2021-05-12 15:20:00|3944.5|3943.5|3946|3945.5|3947|3946.5|3941.5|3941|66638
1620833100000|2021-05-12 15:25:00|3945.5|3945|3941.5|3940.5|3947|3946|3938.5|3937.5|119988
1620889200000|2021-05-13 07:00:00|3863.5|3863|3844.5|3843.5|3874|3867.5|3837.5|3835.5|163113
1620889500000|2021-05-13 07:05:00|3845|3843|3836|3834.5|3847.5|3846|3832|3831|134327
1620889800000|2021-05-13 07:10:00|3835.5|3834|3843.5|3842.5|3848|3847|3833.5|3832.5|133143
1620890100000|2021-05-13 07:15:00|3843|3842|3843|3842|3846|3845|3838|3837.5|92948
1620890400000|2021-05-13 07:20:00|3843.5|3842.5|3813.5|3812|3845.5|3844.5|3804.5|3802|239595
1620890700000|2021-05-13 07:25:00|3814|3812.5|3821|3819.5|3822.5|3821.5|3810.5|3810|69785
1620891000000|2021-05-13 07:30:00|3820.5|3819|3832|3831|3835.5|3835|3815.5|3814.5|64255
1620891300000|2021-05-13 07:35:00|3832.5|3831.5|3832|3831|3843|3842.5|3832|3831|42900
1620891600000|2021-05-13 07:40:00|3831.5|3830.5|3825|3824|3831.5|3830.5|3820.5|3820|63991
1620891900000|2021-05-13 07:45:00|3825.5|3824.5|3823|3822|3827.5|3827|3820|3819.5|41311
1620892200000|2021-05-13 07:50:00|3822.5|3821.5|3815.5|3814.5|3823|3821.5|3813.5|3812.5|96139
1620892500000|2021-05-13 07:55:00|3815|3814|3813.5|3812.5|3822|3821.5|3812|3811.5|93550
1620892800000|2021-05-13 08:00:00|3813|3812|3815|3814|3817|3816|3804.5|3804|71054
1620893100000|2021-05-13 08:05:00|3814.5|3814.5|3809|3808.5|3820.5|3819.5|3809|3808|120738
1620893400000|2021-05-13 08:10:00|3808.5|3808|3801.5|3801|3809.5|3808.5|3799.5|3799|105653
1620893700000|2021-05-13 08:15:00|3802|3801.5|3797.5|3796.5|3806|3805|3796|3795.5|55219
1620894000000|2021-05-13 08:20:00|3797|3796|3805.5|3805|3806|3805.5|3794.5|3793.5|34957
1620894300000|2021-05-13 08:25:00|3805|3804.5|3797|3796|3805.5|3805|3795.5|3795|45733
1620894600000|2021-05-13 08:30:00|3796.5|3796.5|3792|3791|3796.5|3796.5|3787.5|3787|62553
1620894900000|2021-05-13 08:35:00|3791.5|3790.5|3795|3794.5|3795|3794.5|3789.5|3789|24472
1620895200000|2021-05-13 08:40:00|3795.5|3795|3798|3797.5|3799.5|3799|3791.5|3791|29334
1620895500000|2021-05-13 08:45:00|3798.5|3798|3786|3785|3799|3798.5|3786|3785|49564
1620895800000|2021-05-13 08:50:00|3786.5|3785.5|3794|3793.5|3794|3793.5|3782|3781|40281
1620896100000|2021-05-13 08:55:00|3793.5|3793|3803|3802.5|3807|3806|3793|3792.5|49664
1620896400000|2021-05-13 09:00:00|3803.5|3803|3821.5|3821|3823.5|3822.5|3803|3802.5|85079
1620896700000|2021-05-13 09:05:00|3821|3820.5|3814.5|3814|3821.5|3821|3812.5|3812|21240
1620897000000|2021-05-13 09:10:00|3815|3813.5|3820|3819.5|3820|3819.5|3814|3813.5|65693
1620897300000|2021-05-13 09:15:00|3819.5|3819|3821|3820.5|3821.5|3821|3815.5|3814.5|46471
1620897600000|2021-05-13 09:20:00|3821.5|3821|3828|3827|3828|3827|3819.5|3819|50992
1620897900000|2021-05-13 09:25:00|3827.5|3826.5|3827|3826.5|3830|3829.5|3826|3825|47876
1620898200000|2021-05-13 09:30:00|3827.5|3827|3818.5|3818|3829.5|3828.5|3817.5|3817|23445
1620898500000|2021-05-13 09:35:00|3819|3818.5|3823|3822|3823|3822|3818|3817|14399
1620898800000|2021-05-13 09:40:00|3822.5|3822.5|3827|3826|3827|3826.5|3822|3821|14175
1620899100000|2021-05-13 09:45:00|3827.5|3826.5|3829.5|3829|3830.5|3829.5|3825|3824.5|21968
1620899400000|2021-05-13 09:50:00|3829|3828.5|3839.5|3839|3840|3839.5|3828.5|3828|57845
1620899700000|2021-05-13 09:55:00|3839|3838.5|3837.5|3836.5|3841|3840.5|3834|3833.5|16609
1620900000000|2021-05-13 10:00:00|3838|3837|3833|3832.5|3840|3839|3833|3832|12120
1620900300000|2021-05-13 10:05:00|3833.5|3832|3833|3832|3834.5|3833.5|3827.5|3826.5|10518
1620900600000|2021-05-13 10:10:00|3832.5|3831.5|3839|3838|3840|3839.5|3829.5|3829|7458
1620900900000|2021-05-13 10:15:00|3839.5|3838.5|3843|3842.5|3843.5|3842.5|3839|3838|28327
1620901200000|2021-05-13 10:20:00|3842.5|3842|3842|3841|3843.5|3842.5|3840.5|3840|15754
1620901500000|2021-05-13 10:25:00|3841.5|3840.5|3840.5|3840|3842.5|3842|3837.5|3837|10943
1620901800000|2021-05-13 10:30:00|3841|3840.5|3840.5|3840|3843|3842.5|3839.5|3838.5|14563
1620902100000|2021-05-13 10:35:00|3841|3839.5|3841.5|3841|3842.5|3842|3838.5|3838|18704
1620902400000|2021-05-13 10:40:00|3841|3840.5|3839.5|3839|3841.5|3840.5|3838|3837.5|12212
1620902700000|2021-05-13 10:45:00|3839|3838.5|3837.5|3836.5|3842|3841.5|3837.5|3836.5|22200
1620903000000|2021-05-13 10:50:00|3837|3836|3838.5|3838|3839|3838|3834|3833.5|30520
1620903300000|2021-05-13 10:55:00|3839|3838.5|3842|3841.5|3844|3843.5|3839|3838.5|30783
1620903600000|2021-05-13 11:00:00|3842.5|3842|3845.5|3845|3847.5|3847|3842.5|3842|14745
1620903900000|2021-05-13 11:05:00|3845|3844.5|3841.5|3841|3846|3845.5|3841.5|3841|9643
1620904200000|2021-05-13 11:10:00|3842|3841.5|3843|3842.5|3844|3843.5|3839.5|3839|16915
1620904500000|2021-05-13 11:15:00|3843.5|3842|3839.5|3839|3843.5|3843|3838.5|3837.5|11288
1620904800000|2021-05-13 11:20:00|3839|3838.5|3841.5|3840.5|3844|3843.5|3838|3837|11353
1620905100000|2021-05-13 11:25:00|3842|3841|3843|3842.5|3844|3843.5|3840.5|3840|12753
1620905400000|2021-05-13 11:30:00|3842.5|3842|3848|3847.5|3848|3847.5|3842|3841|19587
1620905700000|2021-05-13 11:35:00|3847.5|3847|3848|3847.5|3850|3849|3846|3845|15592
1620906000000|2021-05-13 11:40:00|3848.5|3848|3845|3844.5|3849|3848|3843|3842.5|11815
1620906300000|2021-05-13 11:45:00|3845.5|3845|3841|3840.5|3847|3846|3840|3839|13245
1620906600000|2021-05-13 11:50:00|3840.5|3840|3837|3836.5|3842.5|3842|3836.5|3835.5|21339
1620906900000|2021-05-13 11:55:00|3837.5|3837|3837|3836|3840|3839.5|3835|3834.5|20227
1620907200000|2021-05-13 12:00:00|3836.5|3836.5|3832.5|3832|3836.5|3836.5|3830|3829.5|20525
1620907500000|2021-05-13 12:05:00|3833|3832.5|3835|3834|3835.5|3835|3826.5|3826|40974
1620907800000|2021-05-13 12:10:00|3835.5|3834.5|3841|3840.5|3841.5|3840.5|3835.5|3834.5|13319
1620908100000|2021-05-13 12:15:00|3841.5|3841|3843|3842.5|3844.5|3843.5|3841.5|3841|14340
1620908400000|2021-05-13 12:20:00|3843.5|3843|3852|3851|3854|3853.5|3843.5|3843|45059
1620908700000|2021-05-13 12:25:00|3851.5|3851.5|3852.5|3851.5|3854|3853.5|3851.5|3851|11193
1620909000000|2021-05-13 12:30:00|3852|3851|3852.5|3851.5|3862|3861.5|3849.5|3848.5|32187
1620909300000|2021-05-13 12:35:00|3853|3852|3854|3853.5|3861.5|3861|3852.5|3852|12021
1620909600000|2021-05-13 12:40:00|3854.5|3853|3858|3857.5|3859|3858.5|3854|3853|11100
1620909900000|2021-05-13 12:45:00|3858.5|3858|3857|3856.5|3860.5|3859.5|3855.5|3855|9395
1620910200000|2021-05-13 12:50:00|3857.5|3857|3856|3855|3859.5|3859|3854.5|3854|14443
1620910500000|2021-05-13 12:55:00|3856.5|3855.5|3858.5|3858|3859|3858|3855.5|3854.5|6610
1620910800000|2021-05-13 13:00:00|3859|3858.5|3853.5|3853|3861|3860.5|3853.5|3853|22591
1620911100000|2021-05-13 13:05:00|3854|3853.5|3858|3857.5|3859.5|3858.5|3853.5|3853|23072
1620911400000|2021-05-13 13:10:00|3857.5|3857|3854|3853.5|3858|3857.5|3853|3852|9323
1620911700000|2021-05-13 13:15:00|3854.5|3854|3853.5|3853|3857|3856.5|3853|3852.5|19062
1620912000000|2021-05-13 13:20:00|3854|3852.5|3858.5|3857.5|3860|3859|3852.5|3852|11716
1620912300000|2021-05-13 13:25:00|3859|3858|3859.5|3859|3862.5|3861.5|3857|3856.5|21802
1620912600000|2021-05-13 13:30:00|3859|3858.5|3862|3861|3863.5|3862.5|3843.5|3842.5|78178
1620912900000|2021-05-13 13:35:00|3861.5|3860.5|3859.5|3859|3867|3866|3859|3858|32552
1620913200000|2021-05-13 13:40:00|3860|3859.5|3864|3863|3869|3868.5|3860|3859|21649
1620913500000|2021-05-13 13:45:00|3864.5|3863.5|3869|3868.5|3872|3871|3864.5|3863.5|40632
1620913800000|2021-05-13 13:50:00|3869.5|3869|3882|3881|3883.5|3883|3869.5|3869|47510
1620914100000|2021-05-13 13:55:00|3881.5|3881.5|3885|3884|3889|3888|3881.5|3880.5|62227
1620914400000|2021-05-13 14:00:00|3884.5|3884.5|3887.5|3887|3887.5|3887|3881.5|3881|62182
1620914700000|2021-05-13 14:05:00|3888.5|3887.5|3881|3880.5|3890.5|3890|3881|3880|27686
1620915000000|2021-05-13 14:10:00|3880.5|3880|3886|3885|3889|3888.5|3880|3879.5|42821
1620915300000|2021-05-13 14:15:00|3886.5|3885.5|3877|3876.5|3889.5|3889|3877|3876.5|28930
1620915600000|2021-05-13 14:20:00|3876.5|3876|3887.5|3886.5|3889|3888|3876|3875|37588
1620915900000|2021-05-13 14:25:00|3888|3887|3888.5|3887.5|3890|3889|3884|3883|16881
1620916200000|2021-05-13 14:30:00|3889|3888|3892|3891|3895|3894|3889|3888|17097
1620916500000|2021-05-13 14:35:00|3892.5|3891.5|3895.5|3895|3898|3897|3891.5|3890.5|15450
1620916800000|2021-05-13 14:40:00|3895|3894.5|3893.5|3892.5|3897|3896|3892.5|3892|17815
1620917100000|2021-05-13 14:45:00|3893|3892|3887.5|3886.5|3895|3894|3886.5|3885|20755
1620917400000|2021-05-13 14:50:00|3887|3886|3892.5|3892|3893.5|3893|3886|3885.5|15295
1620917700000|2021-05-13 14:55:00|3893|3892.5|3895.5|3895|3897|3896.5|3892.5|3892|59564
1620918000000|2021-05-13 15:00:00|3896|3895.5|3890.5|3889.5|3898|3897.5|3890|3889.5|39551
1620918300000|2021-05-13 15:05:00|3890|3889|3888|3887.5|3891.5|3891|3883|3882|44844
1620918600000|2021-05-13 15:10:00|3887.5|3887|3901.5|3900.5|3901.5|3901|3887.5|3886.5|70569
1620918900000|2021-05-13 15:15:00|3901|3901|3900|3899.5|3908|3907|3899.5|3899|82060
1620919200000|2021-05-13 15:20:00|3899.5|3899|3898.5|3898|3902|3901.5|3897|3896|73526
1620919500000|2021-05-13 15:25:00|3899|3897.5|3886|3885|3899|3897.5|3883|3882|42564
1620975600000|2021-05-14 07:00:00|3893|3892|3886|3884|3903.5|3901|3880|3877.5|118127
1620975900000|2021-05-14 07:05:00|3887|3883.5|3885.5|3884|3892.5|3889.5|3875|3873.5|57243
1620976200000|2021-05-14 07:10:00|3886|3884.5|3884|3883|3894|3893.5|3882.5|3881|22681
1620976500000|2021-05-14 07:15:00|3884.5|3883.5|3885|3884.5|3888.5|3887.5|3881|3880|21919
1620976800000|2021-05-14 07:20:00|3884.5|3884|3888|3887|3891|3890.5|3884|3883|25541
1620977100000|2021-05-14 07:25:00|3887.5|3886.5|3886|3885.5|3888.5|3887.5|3878|3877|44561
1620977400000|2021-05-14 07:30:00|3885.5|3885|3888|3887|3890|3889|3882.5|3881.5|14102
1620977700000|2021-05-14 07:35:00|3887.5|3887.5|3894|3893|3895|3894|3886|3885|13657
1620978000000|2021-05-14 07:40:00|3894.5|3893.5|3889|3888.5|3895|3894.5|3888.5|3887.5|12020
1620978300000|2021-05-14 07:45:00|3889.5|3888|3890.5|3890|3895|3894.5|3889|3888|9340
1620978600000|2021-05-14 07:50:00|3891|3890.5|3892|3891|3894.5|3894|3890|3889.5|18102
1620978900000|2021-05-14 07:55:00|3891.5|3890.5|3895.5|3894.5|3898|3897.5|3889.5|3888.5|14562
1620979200000|2021-05-14 08:00:00|3895|3894|3897.5|3896.5|3899|3898.5|3893|3892|13111
1620979500000|2021-05-14 08:05:00|3897|3897|3892|3891.5|3898|3897.5|3890|3889.5|16644
1620979800000|2021-05-14 08:10:00|3892.5|3892|3895.5|3895|3897|3896.5|3892.5|3892|13189
1620980100000|2021-05-14 08:15:00|3895|3894.5|3900|3899.5|3900|3899.5|3894.5|3894|6523
1620980400000|2021-05-14 08:20:00|3899.5|3899|3911|3910.5|3911.5|3911|3899.5|3899|42040
1620980700000|2021-05-14 08:25:00|3910.5|3910|3909|3908.5|3910.5|3910|3905.5|3905|29617
1620981000000|2021-05-14 08:30:00|3908.5|3908|3924.5|3923.5|3924.5|3924|3906|3905.5|33775
1620981300000|2021-05-14 08:35:00|3924|3924|3932.5|3932|3935|3934|3924|3923.5|33758
1620981600000|2021-05-14 08:40:00|3932|3931.5|3922.5|3922|3932|3931.5|3921.5|3920.5|38529
1620981900000|2021-05-14 08:45:00|3923|3922.5|3922.5|3922|3927|3926.5|3922|3921.5|13019
1620982200000|2021-05-14 08:50:00|3923|3922.5|3923|3922|3927|3926|3921.5|3921|13417
1620982500000|2021-05-14 08:55:00|3922.5|3921.5|3922.5|3922|3924|3923.5|3920|3919.5|21076
1620982800000|2021-05-14 09:00:00|3922|3921.5|3923|3922.5|3928|3927|3921.5|3921|15301
1620983100000|2021-05-14 09:05:00|3922.5|3922|3924.5|3924|3926.5|3926|3922|3921|12874
1620983400000|2021-05-14 09:10:00|3925|3924.5|3920.5|3920|3926|3925.5|3920.5|3919.5|17827
1620983700000|2021-05-14 09:15:00|3921|3920.5|3924.5|3924|3926.5|3926|3921|3920.5|36271
1620984000000|2021-05-14 09:20:00|3924|3923.5|3922.5|3922|3925.5|3925|3921.5|3920.5|32400
1620984300000|2021-05-14 09:25:00|3922|3921.5|3932|3931.5|3933|3932.5|3922|3921.5|64613
1620984600000|2021-05-14 09:30:00|3932.5|3932|3930|3929.5|3939|3938.5|3927.5|3926.5|60068
1620984900000|2021-05-14 09:35:00|3930.5|3930|3932|3931.5|3932.5|3932|3928.5|3928|11156
1620985200000|2021-05-14 09:40:00|3931.5|3931|3934|3933.5|3937|3936|3930|3929|27081
1620985500000|2021-05-14 09:45:00|3934.5|3934|3935|3934.5|3936|3935|3932.5|3932|13064
1620985800000|2021-05-14 09:50:00|3935.5|3934|3931|3930|3936|3935|3930|3929|12483
1620986100000|2021-05-14 09:55:00|3931.5|3930.5|3929.5|3929|3931.5|3931|3925.5|3925|13431
1620986400000|2021-05-14 10:00:00|3929|3928.5|3927.5|3927|3929|3928.5|3926.5|3926|6761
1620986700000|2021-05-14 10:05:00|3927|3926.5|3923.5|3922.5|3929.5|3928.5|3923.5|3922.5|10793
1620987000000|2021-05-14 10:10:00|3923|3922|3922.5|3922|3924.5|3923.5|3920.5|3920|9857
1620987300000|2021-05-14 10:15:00|3923|3922.5|3924.5|3924|3927|3926.5|3922.5|3921.5|20078
1620987600000|2021-05-14 10:20:00|3925|3924.5|3929.5|3928.5|3929.5|3928.5|3924.5|3924|10324
1620987900000|2021-05-14 10:25:00|3929|3929|3930|3929.5|3931|3930|3928|3927|16251
1620988200000|2021-05-14 10:30:00|3930.5|3930|3933.5|3932.5|3934|3933.5|3930.5|3929.5|16184
1620988500000|2021-05-14 10:35:00|3933|3933|3931|3930.5|3933.5|3933|3930|3929.5|12028
1620988800000|2021-05-14 10:40:00|3931.5|3930|3931.5|3930.5|3933.5|3933|3930.5|3930|10263
1620989100000|2021-05-14 10:45:00|3931|3930|3932|3931.5|3932.5|3931.5|3929.5|3929|17713
1620989400000|2021-05-14 10:50:00|3932.5|3932|3932.5|3932|3934|3933.5|3931|3930|9027
1620989700000|2021-05-14 10:55:00|3933|3932.5|3924|3923.5|3933|3932.5|3924|3923|16857
1620990000000|2021-05-14 11:00:00|3923.5|3923|3928.5|3928|3930|3929.5|3923|3922.5|16400
1620990300000|2021-05-14 11:05:00|3929|3927.5|3927|3926.5|3929|3928.5|3925.5|3924.5|11970
1620990600000|2021-05-14 11:10:00|3926.5|3926|3928|3927.5|3928.5|3928|3925.5|3924.5|10314
1620990900000|2021-05-14 11:15:00|3928.5|3928|3928|3927.5|3928.5|3928|3927.5|3927|3535
1620991200000|2021-05-14 11:20:00|3928.5|3928|3928|3927.5|3931|3930.5|3926.5|3926|16574
1620991500000|2021-05-14 11:25:00|3928.5|3928|3927|3926.5|3929|3928.5|3926.5|3926|7647
1620991800000|2021-05-14 11:30:00|3926.5|3926|3927.5|3927|3928.5|3928|3926.5|3926|7358
1620992100000|2021-05-14 11:35:00|3927|3926.5|3926|3925.5|3927|3926.5|3925.5|3925|8516
1620992400000|2021-05-14 11:40:00|3926.5|3926|3928.5|3927.5|3929|3928.5|3926|3925.5|11300
1620992700000|2021-05-14 11:45:00|3928|3928|3925|3924.5|3928.5|3928|3925|3924.5|7200
1620993000000|2021-05-14 11:50:00|3925.5|3925|3926.5|3926|3927|3926|3924.5|3923.5|12050
1620993300000|2021-05-14 11:55:00|3927|3926.5|3927.5|3927|3928|3927.5|3925.5|3925|672998
1620993600000|2021-05-14 12:00:00|3927|3926.5|3927.5|3927|3929.5|3928.5|3927|3926|0
1620993900000|2021-05-14 12:05:00|3928|3927.5|3929.5|3929|3931.5|3931|3927.5|3927|0
1620994200000|2021-05-14 12:10:00|3930|3929.5|3931.5|3931|3931.5|3931|3927.5|3927|0
1620994500000|2021-05-14 12:15:00|3932|3930.5|3933.5|3933|3935|3934.5|3929.5|3929|46432
1620994800000|2021-05-14 12:20:00|3934|3933.5|3931|3930.5|3934.5|3934|3930|3929|14247
1620995100000|2021-05-14 12:25:00|3930.5|3930|3930.5|3930|3931.5|3931|3930|3929.5|7777
1620995400000|2021-05-14 12:30:00|3930|3929.5|3931|3930.5|3932|3931|3929|3928|33428
1620995700000|2021-05-14 12:35:00|3930.5|3930|3929.5|3929|3931.5|3931|3927.5|3927|23750
1620996000000|2021-05-14 12:40:00|3930|3929.5|3934.5|3934|3934.5|3934|3929|3928.5|15918
1620996300000|2021-05-14 12:45:00|3934|3933.5|3932|3931|3934|3933.5|3931.5|3931|20383
1620996600000|2021-05-14 12:50:00|3932.5|3931.5|3932|3931|3932.5|3932|3930|3929|875475
1620996900000|2021-05-14 12:55:00|3931.5|3931.5|3931.5|3930.5|3933.5|3933|3930.5|3930|259
1620997200000|2021-05-14 13:00:00|3931|3930|3932|3931.5|3936|3935.5|3929.5|3929|0
1620997500000|2021-05-14 13:05:00|3931.5|3931|3935|3934.5|3937|3936.5|3931|3930.5|0
1620997800000|2021-05-14 13:10:00|3934.5|3934|3941.5|3940.5|3942|3941.5|3934.5|3934|0
1620998100000|2021-05-14 13:15:00|3941|3941|3940|3939.5|3943|3942|3939|3938.5|270
1620998400000|2021-05-14 13:20:00|3940.5|3940|3941.5|3941|3943|3942.5|3939.5|3939|0
1620998700000|2021-05-14 13:25:00|3941|3940.5|3944.5|3943.5|3944.5|3944|3939.5|3938.5|109
1620999000000|2021-05-14 13:30:00|3945|3944|3954|3953|3967.5|3967|3945|3944|981
1620999300000|2021-05-14 13:35:00|3953.5|3952.5|3961|3960|3968|3967.5|3953|3952|202
1620999600000|2021-05-14 13:40:00|3961.5|3960.5|3965.5|3964|3966.5|3966|3957|3956.5|262
1620999900000|2021-05-14 13:45:00|3966|3964.5|3965|3964|3969.5|3969|3965|3964|524
1621000200000|2021-05-14 13:50:00|3965.5|3964.5|3970.5|3970|3976|3975|3963.5|3962.5|652
1621000500000|2021-05-14 13:55:00|3971|3970.5|3975.5|3974.5|3978.5|3978|3970|3969.5|0
1621000800000|2021-05-14 14:00:00|3976|3975|3972|3971.5|3977|3975.5|3966|3965.5|0
1621001100000|2021-05-14 14:05:00|3972.5|3972|3974|3973|3976|3975.5|3969.5|3969|0
1621001400000|2021-05-14 14:10:00|3973.5|3973.5|3976.5|3976|3978|3977|3973|3971.5|309
1621001700000|2021-05-14 14:15:00|3977|3975.5|3963.5|3963|3977|3976|3961|3960.5|0
1621002000000|2021-05-14 14:20:00|3964|3963.5|3970|3969|3972|3971|3962.5|3962|462
1621002300000|2021-05-14 14:25:00|3970.5|3969.5|3968.5|3968|3975|3974|3968.5|3967.5|2643
1621002600000|2021-05-14 14:30:00|3969|3967.5|3974.5|3973.5|3975.5|3975|3969|3967.5|88
1621002900000|2021-05-14 14:35:00|3974|3973|3971|3970.5|3977|3976.5|3969|3968.5|51500
1621003200000|2021-05-14 14:40:00|3971.5|3970|3969|3968.5|3972|3971.5|3964.5|3964|40255
1621003500000|2021-05-14 14:45:00|3969.5|3969|3973|3972.5|3975|3974.5|3969.5|3969|37007
1621003800000|2021-05-14 14:50:00|3973.5|3973|3969|3968.5|3975|3974|3968|3967.5|63622
1621004100000|2021-05-14 14:55:00|3969.5|3968|3964|3963.5|3969.5|3969|3964|3963.5|44270
1621004400000|2021-05-14 15:00:00|3963.5|3963|3962.5|3962|3964.5|3964|3954.5|3954|52596
1621004700000|2021-05-14 15:05:00|3963|3962.5|3964|3963.5|3974|3973|3962.5|3962|78154
1621005000000|2021-05-14 15:10:00|3964.5|3964|3969.5|3969|3970|3969.5|3964.5|3963.5|47887
1621005300000|2021-05-14 15:15:00|3970|3969.5|3973|3972|3973.5|3973|3968|3967.5|49375
1621005600000|2021-05-14 15:20:00|3972.5|3972.5|3974|3973.5|3974.5|3974|3971.5|3971|51141
1621005900000|2021-05-14 15:25:00|3973.5|3973|3974|3973|3978|3977.5|3972.5|3972|99771
1621234800000|2021-05-17 07:00:00|3987|3986|3978|3975.5|3990|3988.5|3968.5|3966|64591
1621235100000|2021-05-17 07:05:00|3977|3975|3977.5|3976.5|3983.5|3982.5|3973.5|3971|32485
1621235400000|2021-05-17 07:10:00|3976.5|3976|3978.5|3977|3987|3986|3976.5|3975|27703
1621235700000|2021-05-17 07:15:00|3978|3976.5|3963.5|3962.5|3978|3976.5|3960|3959|31952
1621236000000|2021-05-17 07:20:00|3964|3963|3954.5|3953.5|3965|3964|3954.5|3953.5|22103
1621236300000|2021-05-17 07:25:00|3954|3954|3954|3953.5|3958|3957|3948|3947|21791
1621236600000|2021-05-17 07:30:00|3953.5|3953|3946.5|3946|3957.5|3957|3946|3945|30958
1621236900000|2021-05-17 07:35:00|3946|3945.5|3942|3941|3948|3947.5|3940|3939.5|59757
1621237200000|2021-05-17 07:40:00|3942.5|3941.5|3932.5|3932|3943|3942|3928|3927|43205
1621237500000|2021-05-17 07:45:00|3932|3931.5|3932.5|3932|3936|3934.5|3930|3929.5|41854
1621237800000|2021-05-17 07:50:00|3933|3932.5|3934.5|3933.5|3941|3939.5|3930.5|3930|34921
1621238100000|2021-05-17 07:55:00|3935|3934|3941|3940|3941|3940.5|3934|3933|23180
1621238400000|2021-05-17 08:00:00|3941.5|3940.5|3943.5|3943|3947|3946.5|3939.5|3939|44685
1621238700000|2021-05-17 08:05:00|3943|3942.5|3934|3933.5|3943|3942.5|3933.5|3933|53205
1621239000000|2021-05-17 08:10:00|3934.5|3933|3931|3930.5|3935|3934.5|3928.5|3928|19435
1621239300000|2021-05-17 08:15:00|3931.5|3931|3931.5|3931|3932.5|3931.5|3926.5|3926|27840
1621239600000|2021-05-17 08:20:00|3932|3930.5|3938|3937.5|3940.5|3939.5|3930.5|3930|13286
1621239900000|2021-05-17 08:25:00|3937.5|3937|3936.5|3936|3939|3938|3934.5|3933.5|15771
1621240200000|2021-05-17 08:30:00|3936|3935.5|3944|3943.5|3944.5|3944|3936|3935.5|14290
1621240500000|2021-05-17 08:35:00|3943.5|3943|3946|3945.5|3947|3946.5|3942|3941.5|25468
1621240800000|2021-05-17 08:40:00|3945.5|3945|3943.5|3943|3946|3945.5|3942|3941.5|6817
1621241100000|2021-05-17 08:45:00|3943|3942.5|3940.5|3940|3943|3942.5|3936.5|3936|15656
1621241400000|2021-05-17 08:50:00|3940|3939.5|3937.5|3937|3941.5|3941|3936.5|3935.5|6746
1621241700000|2021-05-17 08:55:00|3937|3936.5|3943.5|3942.5|3943.5|3943|3936|3935.5|10451
1621242000000|2021-05-17 09:00:00|3943|3943|3942.5|3942|3943.5|3943|3940.5|3940|16653
1621242300000|2021-05-17 09:05:00|3942|3941.5|3938.5|3938|3943.5|3942.5|3937|3936|17105
1621242600000|2021-05-17 09:10:00|3939|3938.5|3935.5|3935|3940|3939|3932.5|3931.5|14769
1621242900000|2021-05-17 09:15:00|3935|3934.5|3930|3929.5|3936|3935|3929|3928.5|15070
1621243200000|2021-05-17 09:20:00|3930.5|3930|3928.5|3928|3931.5|3930.5|3925|3924.5|14109
1621243500000|2021-05-17 09:25:00|3928|3927.5|3932.5|3932|3932.5|3932|3926|3925.5|12479
1621243800000|2021-05-17 09:30:00|3932|3931.5|3928.5|3928|3932|3931.5|3928|3927|10087
1621244100000|2021-05-17 09:35:00|3928|3927.5|3930.5|3930|3937.5|3936.5|3927.5|3926.5|15390
1621244400000|2021-05-17 09:40:00|3931|3930.5|3931.5|3931|3934|3933.5|3929|3928|16763
1621244700000|2021-05-17 09:45:00|3932|3930.5|3934.5|3934|3936.5|3935.5|3931|3930.5|11166
1621245000000|2021-05-17 09:50:00|3934|3933.5|3933|3932.5|3936.5|3936|3931.5|3930.5|38535
1621245300000|2021-05-17 09:55:00|3933.5|3932|3932|3931.5|3935.5|3934.5|3930.5|3930|20367
1621245600000|2021-05-17 10:00:00|3931.5|3931|3930|3929|3932|3931.5|3926.5|3926|14382
1621245900000|2021-05-17 10:05:00|3930.5|3929.5|3924|3923.5|3931|3930|3924|3923.5|23763
1621246200000|2021-05-17 10:10:00|3923.5|3923|3927|3926.5|3929|3928.5|3922.5|3922|17768
1621246500000|2021-05-17 10:15:00|3926.5|3926|3921|3920.5|3926.5|3926|3919.5|3919|28644
1621246800000|2021-05-17 10:20:00|3921.5|3921|3916|3915.5|3924|3923|3914.5|3913.5|26808
1621247100000|2021-05-17 10:25:00|3916.5|3916|3917|3916.5|3920|3919.5|3914|3913.5|16948
1621247400000|2021-05-17 10:30:00|3916.5|3916|3917.5|3916.5|3919.5|3919|3915.5|3915|9797
1621247700000|2021-05-17 10:35:00|3917|3916|3917.5|3917|3918|3917.5|3914.5|3913.5|9361
1621248000000|2021-05-17 10:40:00|3917|3916.5|3923|3922|3923|3922|3917|3916.5|14552
1621248300000|2021-05-17 10:45:00|3922.5|3921.5|3920|3919.5|3923|3922|3919.5|3919|7802
1621248600000|2021-05-17 10:50:00|3919.5|3919|3916.5|3915.5|3922|3921.5|3915.5|3914.5|20532
1621248900000|2021-05-17 10:55:00|3916|3915|3915.5|3914.5|3917.5|3916.5|3913|3912|9166
1621249200000|2021-05-17 11:00:00|3916|3915|3915|3914.5|3916.5|3916|3913.5|3912.5|6789
1621249500000|2021-05-17 11:05:00|3914.5|3914|3918.5|3918|3919|3918.5|3914|3913|6981
1621249800000|2021-05-17 11:10:00|3919|3918.5|3920|3919|3921|3920|3917|3916|2976
1621250100000|2021-05-17 11:15:00|3919.5|3918.5|3920.5|3920|3921.5|3921|3918.5|3918|5642
1621250400000|2021-05-17 11:20:00|3920|3919.5|3918.5|3918|3923.5|3923|3918.5|3918|20200
1621250700000|2021-05-17 11:25:00|3918|3917.5|3920.5|3920|3921.5|3921|3916.5|3916|7297
1621251000000|2021-05-17 11:30:00|3920|3919.5|3921.5|3920.5|3922|3921|3918.5|3918|3275
1621251300000|2021-05-17 11:35:00|3921|3921|3920|3919|3922.5|3921.5|3919.5|3919|17356
1621251600000|2021-05-17 11:40:00|3919.5|3919.5|3918.5|3918|3920|3919.5|3916.5|3916|15409
1621251900000|2021-05-17 11:45:00|3918|3917.5|3918|3917.5|3920|3919.5|3916.5|3916|15043
1621252200000|2021-05-17 11:50:00|3918.5|3918|3918|3917.5|3921|3920|3915.5|3915|7583
1621252500000|2021-05-17 11:55:00|3918.5|3918|3918.5|3917.5|3919.5|3918.5|3915|3914.5|12102
1621252800000|2021-05-17 12:00:00|3918|3917|3921.5|3921|3922.5|3922|3917|3916.5|15608
1621253100000|2021-05-17 12:05:00|3921|3920.5|3922|3921.5|3923.5|3922.5|3920.5|3920|13780
1621253400000|2021-05-17 12:10:00|3922.5|3922|3920.5|3920|3922.5|3922|3919.5|3919|11729
1621253700000|2021-05-17 12:15:00|3920|3919.5|3918|3917.5|3921|3920|3916|3915.5|13897
1621254000000|2021-05-17 12:20:00|3918.5|3918|3919.5|3919|3921.5|3921|3918|3917.5|8607
1621254300000|2021-05-17 12:25:00|3920|3919.5|3920.5|3920|3921.5|3920.5|3919|3918.5|14485
1621254600000|2021-05-17 12:30:00|3921|3919|3923.5|3923|3924|3923.5|3920|3919|21264
1621254900000|2021-05-17 12:35:00|3924|3923.5|3924|3923.5|3926|3925|3922.5|3922|9214
1621255200000|2021-05-17 12:40:00|3924.5|3924|3922|3921.5|3924.5|3924|3921|3920|11008
1621255500000|2021-05-17 12:45:00|3922.5|3922|3920.5|3919.5|3923|3922.5|3918.5|3918|9589
1621255800000|2021-05-17 12:50:00|3921|3920|3924|3923|3925|3924.5|3920.5|3920|11696
1621256100000|2021-05-17 12:55:00|3923.5|3922.5|3921.5|3921|3923.5|3922.5|3919.5|3918.5|6858
1621256400000|2021-05-17 13:00:00|3921|3920.5|3927.5|3927|3927.5|3927|3920.5|3920|16017
1621256700000|2021-05-17 13:05:00|3927|3926.5|3933|3932.5|3934.5|3934|3926|3925.5|16294
1621257000000|2021-05-17 13:10:00|3932.5|3932|3931|3930|3936|3935|3930|3929.5|31267
1621257300000|2021-05-17 13:15:00|3930.5|3930.5|3932.5|3932|3933|3932|3927.5|3927|20284
1621257600000|2021-05-17 13:20:00|3933|3932.5|3939.5|3938.5|3940|3939|3932|3931.5|13362
1621257900000|2021-05-17 13:25:00|3939|3938|3937.5|3937|3939.5|3939|3935|3934.5|16081
1621258200000|2021-05-17 13:30:00|3938|3937.5|3957.5|3957|3960|3959.5|3938|3937.5|60643
1621258500000|2021-05-17 13:35:00|3958|3957.5|3967|3966|3970|3969.5|3958|3957|35289
1621258800000|2021-05-17 13:40:00|3966.5|3966.5|3959.5|3959|3969|3968|3956|3955.5|54260
1621259100000|2021-05-17 13:45:00|3960|3959.5|3956|3955.5|3965.5|3964.5|3956|3955|58451
1621259400000|2021-05-17 13:50:00|3955.5|3955|3953|3952|3956|3955.5|3947.5|3947|31827
1621259700000|2021-05-17 13:55:00|3952.5|3951.5|3954.5|3953.5|3955.5|3955|3950|3949.5|36681
1621260000000|2021-05-17 14:00:00|3955|3950.5|3962.5|3961.5|3964.5|3964|3950|3949|44500
1621260300000|2021-05-17 14:05:00|3962|3962|3967|3966.5|3971.5|3971|3961|3960|65792
1621260600000|2021-05-17 14:10:00|3967.5|3966|3975.5|3975|3978|3977|3963.5|3962.5|49846
1621260900000|2021-05-17 14:15:00|3976|3975.5|3977.5|3976.5|3980.5|3979.5|3974|3973|47397
1621261200000|2021-05-17 14:20:00|3977|3976|3975.5|3975|3977.5|3977|3972.5|3971.5|26712
1621261500000|2021-05-17 14:25:00|3975|3974.5|3962|3961|3980|3979|3961.5|3961|18937
1621261800000|2021-05-17 14:30:00|3962.5|3961.5|3967|3966.5|3971|3970|3959|3958|44701
1621262100000|2021-05-17 14:35:00|3967.5|3967|3978.5|3978|3980.5|3979.5|3966|3965|36509
1621262400000|2021-05-17 14:40:00|3979|3978.5|3973|3972|3979|3978.5|3972|3971.5|32709
1621262700000|2021-05-17 14:45:00|3973.5|3972.5|3982|3981|3982|3981.5|3972|3971|31141
1621263000000|2021-05-17 14:50:00|3981.5|3981.5|3980|3979|3982.5|3981.5|3975.5|3975|26575
1621263300000|2021-05-17 14:55:00|3979.5|3978.5|3985|3984|3985|3984.5|3977.5|3977|30303
1621263600000|2021-05-17 15:00:00|3984.5|3984.5|3979|3978.5|3985.5|3984.5|3976.5|3975.5|55698
1621263900000|2021-05-17 15:05:00|3978.5|3978|3972.5|3972|3979|3978.5|3969|3968|31780
1621264200000|2021-05-17 15:10:00|3972|3971.5|3979.5|3979|3979.5|3979|3971|3970|25026
1621264500000|2021-05-17 15:15:00|3979|3978.5|3982|3981.5|3984|3983.5|3978|3977.5|44301
1621264800000|2021-05-17 15:20:00|3982.5|3981|3981.5|3980.5|3984.5|3984|3980|3979.5|50140
1621265100000|2021-05-17 15:25:00|3981|3981|3982.5|3982|3983|3982.5|3979|3978|69934
1621321200000|2021-05-18 07:00:00|4008|4005.5|4014.5|4013|4021.5|4021|4006.5|4002.5|274456
1621321500000|2021-05-18 07:05:00|4014|4012.5|4008.5|4007|4015|4014|4006.5|4005|57759
1621321800000|2021-05-18 07:10:00|4008|4007.5|4003|4001.5|4010.5|4008.5|3999.5|3998|39842
1621322100000|2021-05-18 07:15:00|4003.5|4002|4011.5|4010.5|4012|4011.5|4003|4001|54565
1621322400000|2021-05-18 07:20:00|4012|4011|4004.5|4003.5|4014.5|4014|4004|4003|110944
1621322700000|2021-05-18 07:25:00|4004|4003|4003.5|4002.5|4007|4006|3998.5|3997.5|37209
1621323000000|2021-05-18 07:30:00|4003|4002|4009|4008|4014|4012.5|3999.5|3998.5|48183
1621323300000|2021-05-18 07:35:00|4008.5|4007.5|3997.5|3997|4008.5|4008|3997.5|3996.5|20139
1621323600000|2021-05-18 07:40:00|3998|3997.5|3998|3997.5|4003|4002.5|3997|3996|52697
1621323900000|2021-05-18 07:45:00|3997.5|3997|3985.5|3985|3997.5|3997|3982.5|3982|35257
1621324200000|2021-05-18 07:50:00|3986|3984.5|3997|3996|3999.5|3999|3981.5|3981|30641
1621324500000|2021-05-18 07:55:00|3996.5|3996.5|4001.5|4001|4004|4003|3994|3993.5|28489
1621324800000|2021-05-18 08:00:00|4002|4001.5|3999|3998|4002|4001.5|3996|3995|18529
1621325100000|2021-05-18 08:05:00|3998.5|3997.5|4001|4000.5|4003|4002|3998|3997.5|26866
1621325400000|2021-05-18 08:10:00|4000.5|4000|4005|4004.5|4005|4004.5|3998.5|3998|35422
1621325700000|2021-05-18 08:15:00|4005.5|4005|4010|4009.5|4010.5|4009.5|4001|4000.5|74192
1621326000000|2021-05-18 08:20:00|4009.5|4009|4011.5|4011|4013|4012.5|4006.5|4005.5|28483
1621326300000|2021-05-18 08:25:00|4012|4011.5|4009.5|4009|4012|4011.5|4007.5|4007|34363
1621326600000|2021-05-18 08:30:00|4009|4008.5|4003|4002.5|4010.5|4010|4002.5|4002|35604
1621326900000|2021-05-18 08:35:00|4002.5|4002|4013|4012.5|4013|4012.5|4001|4000.5|52491
1621327200000|2021-05-18 08:40:00|4013.5|4013|4011.5|4011|4015|4014.5|4006.5|4006|26620
1621327500000|2021-05-18 08:45:00|4011|4010.5|4013.5|4013|4014|4013|4008.5|4008|33449
1621327800000|2021-05-18 08:50:00|4013|4012.5|4009.5|4009|4015.5|4015|4008.5|4008|43402
1621328100000|2021-05-18 08:55:00|4010|4009.5|4007|4006|4011.5|4011|4006.5|4006|23490
1621328400000|2021-05-18 09:00:00|4007.5|4006.5|4008.5|4008|4010|4009|4004.5|4004|51576
1621328700000|2021-05-18 09:05:00|4009|4008.5|4000.5|4000|4009|4008.5|4000|3999.5|38130
1621329000000|2021-05-18 09:10:00|4001|4000.5|4000.5|4000|4006|4005.5|3999.5|3999|29995
1621329300000|2021-05-18 09:15:00|4001|4000.5|4010|4009.5|4010.5|4010|3999.5|3999|32752
1621329600000|2021-05-18 09:20:00|4010.5|4010|4012|4011.5|4012|4011.5|4006.5|4006|33892
1621329900000|2021-05-18 09:25:00|4011.5|4011|4008|4007.5|4011.5|4011|4003|4002.5|42014
1621330200000|2021-05-18 09:30:00|4007.5|4007|4009.5|4009|4009.5|4009|4005.5|4004.5|21856
1621330500000|2021-05-18 09:35:00|4009|4008.5|4011.5|4011|4013.5|4013|4007|4006|42000
1621330800000|2021-05-18 09:40:00|4011|4010.5|4010.5|4009.5|4014|4013.5|4010|4009|27798
1621331100000|2021-05-18 09:45:00|4010|4010|4009|4008.5|4011|4010.5|4008|4007|13404
1621331400000|2021-05-18 09:50:00|4008.5|4008|4007.5|4006.5|4009|4008.5|4005.5|4005|16863
1621331700000|2021-05-18 09:55:00|4007|4006|4003|4002.5|4007|4006|4000|3999.5|15454
1621332000000|2021-05-18 10:00:00|4003.5|4002|4011|4010|4011|4010.5|4002.5|4002|21542
1621332300000|2021-05-18 10:05:00|4010.5|4010.5|4008|4007.5|4011|4010.5|4007.5|4007|13346
1621332600000|2021-05-18 10:10:00|4007.5|4007|4007|4006.5|4009.5|4008.5|4005|4004|21406
1621332900000|2021-05-18 10:15:00|4006.5|4006|4012|4011.5|4012.5|4011.5|4006|4005|34941
1621333200000|2021-05-18 10:20:00|4011.5|4011|4011.5|4011|4012.5|4012|4009.5|4009|27065
1621333500000|2021-05-18 10:25:00|4011|4010.5|4010|4009.5|4012|4011.5|4006|4005.5|37511
1621333800000|2021-05-18 10:30:00|4010.5|4010|4012.5|4012|4013|4012.5|4009.5|4009|13296
1621334100000|2021-05-18 10:35:00|4012|4011.5|4012.5|4012|4013|4012.5|4010.5|4010|18310
1621334400000|2021-05-18 10:40:00|4013|4012.5|4013|4012|4014|4013.5|4011|4010.5|15489
1621334700000|2021-05-18 10:45:00|4012.5|4011.5|4013.5|4012.5|4015|4014.5|4012.5|4011.5|14571
1621335000000|2021-05-18 10:50:00|4013|4013|4015.5|4015|4017|4016.5|4012|4011.5|24715
1621335300000|2021-05-18 10:55:00|4016|4015.5|4018|4017.5|4018.5|4018|4015|4014.5|23821
1621335600000|2021-05-18 11:00:00|4017.5|4017|4017.5|4016.5|4020.5|4020|4016.5|4016|31885
1621335900000|2021-05-18 11:05:00|4017|4017|4022|4021|4024|4023.5|4016.5|4016|30645
1621336200000|2021-05-18 11:10:00|4021.5|4020.5|4020.5|4020|4024|4023|4019|4018.5|15934
1621336500000|2021-05-18 11:15:00|4021|4020.5|4019.5|4019|4022|4021|4018|4017.5|17298
1621336800000|2021-05-18 11:20:00|4020|4019.5|4013|4012.5|4020|4019.5|4013|4012.5|41773
1621337100000|2021-05-18 11:25:00|4012.5|4012|4015.5|4015|4016|4015|4007.5|4007|51281
1621337400000|2021-05-18 11:30:00|4016|4014.5|4017|4016.5|4018|4017|4013.5|4013|19701
1621337700000|2021-05-18 11:35:00|4016.5|4016|4015.5|4015|4018.5|4018|4013|4012.5|21742
1621338000000|2021-05-18 11:40:00|4015|4014.5|4014|4013.5|4015.5|4014.5|4013|4012|22190
1621338300000|2021-05-18 11:45:00|4013.5|4013|4015.5|4015|4017|4016.5|4013.5|4013|32447
1621338600000|2021-05-18 11:50:00|4015|4014.5|4015.5|4015|4017|4016.5|4014|4013|19007
1621338900000|2021-05-18 11:55:00|4015|4014.5|4016.5|4016|4018|4017.5|4015|4014.5|21645
1621339200000|2021-05-18 12:00:00|4017|4016.5|4016|4015.5|4018|4017.5|4013.5|4012.5|33049
1621339500000|2021-05-18 12:05:00|4016.5|4016|4013.5|4013|4019.5|4018.5|4013|4012.5|25527
1621339800000|2021-05-18 12:10:00|4013|4012.5|4010|4009.5|4014|4013.5|4009|4008.5|29572
1621340100000|2021-05-18 12:15:00|4009.5|4009|4010.5|4010|4010.5|4010|4008.5|4008|32697
1621340400000|2021-05-18 12:20:00|4011|4010.5|4014|4013.5|4016.5|4015.5|4008|4007.5|70004
1621340700000|2021-05-18 12:25:00|4013.5|4013|4011|4010|4013.5|4013|4008|4006.5|37285
1621341000000|2021-05-18 12:30:00|4011.5|4010.5|4013|4012.5|4014.5|4014|4011|4010.5|24720
1621341300000|2021-05-18 12:35:00|4013.5|4013|4014.5|4014|4016|4015|4011.5|4011|21342
1621341600000|2021-05-18 12:40:00|4014|4013.5|4016.5|4016|4019|4018.5|4013|4012.5|32623
1621341900000|2021-05-18 12:45:00|4016|4015.5|4012.5|4011.5|4019|4018.5|4012|4011.5|24573
1621342200000|2021-05-18 12:50:00|4012|4012|4015|4014.5|4017.5|4017|4012|4012|19897
1621342500000|2021-05-18 12:55:00|4014.5|4014|4018|4017.5|4019|4018.5|4014.5|4014|34187
1621342800000|2021-05-18 13:00:00|4017.5|4017|4003.5|4002.5|4017.5|4017|4003.5|4002.5|26901
1621343100000|2021-05-18 13:05:00|4003|4002|3999|3998.5|4004|4003.5|3999|3998.5|36606
1621343400000|2021-05-18 13:10:00|3998.5|3998|3995.5|3995|4002.5|4002|3995.5|3995|25434
1621343700000|2021-05-18 13:15:00|3995|3994.5|3996.5|3996|3997|3996.5|3990.5|3990|33787
1621344000000|2021-05-18 13:20:00|3997|3996.5|4003|4002.5|4003|4002.5|3995.5|3995|28700
1621344300000|2021-05-18 13:25:00|4002.5|4002|3996.5|3996|4004.5|4003.5|3994|3993|25782
1621344600000|2021-05-18 13:30:00|3998|3996.5|3980|3979.5|4005.5|4005|3980|3979|61127
1621344900000|2021-05-18 13:35:00|3980.5|3979|4004.5|4003.5|4006.5|4005.5|3980|3979|43982
1621345200000|2021-05-18 13:40:00|4004|4003|3993.5|3992.5|4004.5|4003.5|3990.5|3990|18871
1621345500000|2021-05-18 13:45:00|3994|3993|3996.5|3995.5|3996.5|3995.5|3984|3983|39435
1621345800000|2021-05-18 13:50:00|3996|3995|3995|3994|4000|3999|3990|3989|83991
1621346100000|2021-05-18 13:55:00|3995.5|3994.5|3980|3979.5|3997|3996.5|3978.5|3978|99034
1621346400000|2021-05-18 14:00:00|3979.5|3979|3974|3973|3981|3980|3963.5|3963|86454
1621346700000|2021-05-18 14:05:00|3973.5|3972.5|3969.5|3968.5|3980.5|3979.5|3969|3968|35810
1621347000000|2021-05-18 14:10:00|3969|3968|3970.5|3969.5|3971|3970.5|3965.5|3964.5|25680
1621347300000|2021-05-18 14:15:00|3970|3969|3972|3971.5|3972|3971.5|3965.5|3965|63083
1621347600000|2021-05-18 14:20:00|3971.5|3971|3978|3977.5|3979.5|3979|3968|3967.5|40639
1621347900000|2021-05-18 14:25:00|3977.5|3977|3977.5|3976.5|3981|3980.5|3975|3974.5|28604
1621348200000|2021-05-18 14:30:00|3977|3977|3975|3974.5|3979|3978.5|3972.5|3972|33095
1621348500000|2021-05-18 14:35:00|3974.5|3974|3974.5|3973.5|3981|3980.5|3971.5|3970.5|28156
1621348800000|2021-05-18 14:40:00|3974|3974|3972.5|3972|3975.5|3975|3967|3966.5|28278
1621349100000|2021-05-18 14:45:00|3973|3972.5|3979|3978|3980|3979.5|3972.5|3971.5|50748
1621349400000|2021-05-18 14:50:00|3979.5|3978.5|3972|3971.5|3983|3982|3971.5|3971|28917
1621349700000|2021-05-18 14:55:00|3972.5|3972|3980.5|3979.5|3983|3982|3972|3971.5|30073
1621350000000|2021-05-18 15:00:00|3980|3980|3971|3970.5|3980.5|3980|3970|3969.5|40321
1621350300000|2021-05-18 15:05:00|3970.5|3970|3966.5|3965.5|3971.5|3971|3964|3963.5|43128
1621350600000|2021-05-18 15:10:00|3966|3965|3969.5|3969|3975|3974.5|3965.5|3964.5|35773
1621350900000|2021-05-18 15:15:00|3970|3969.5|3967|3966.5|3970.5|3970|3967|3966.5|36386
1621351200000|2021-05-18 15:20:00|3966.5|3966|3969|3968.5|3969.5|3969|3966|3965|24434
1621351500000|2021-05-18 15:25:00|3968.5|3968|3973|3972|3974|3973|3968|3967|39612
1621407600000|2021-05-19 07:00:00|3909.5|3900.5|3899.5|3898|3909.5|3904.5|3893|3891.5|300805
1621407900000|2021-05-19 07:05:00|3899|3897.5|3899.5|3898|3903.5|3902.5|3894|3893|65618
1621408200000|2021-05-19 07:10:00|3899|3897.5|3902.5|3901.5|3912|3910.5|3896.5|3895|44378
1621408500000|2021-05-19 07:15:00|3902|3901|3911|3909.5|3911|3910|3891.5|3891|34229
1621408800000|2021-05-19 07:20:00|3910.5|3909|3904.5|3903.5|3912.5|3911.5|3899|3897|62369
1621409100000|2021-05-19 07:25:00|3905|3904|3899.5|3898.5|3905.5|3904.5|3895|3894|25251
1621409400000|2021-05-19 07:30:00|3899|3898|3899|3898|3904.5|3903.5|3896.5|3896|25905
1621409700000|2021-05-19 07:35:00|3898.5|3897.5|3913|3912.5|3913.5|3913|3897.5|3897|20290
1621410000000|2021-05-19 07:40:00|3912.5|3912|3915|3914|3916.5|3915.5|3909.5|3908.5|58887
1621410300000|2021-05-19 07:45:00|3915.5|3914.5|3914|3913.5|3916.5|3915.5|3909.5|3908.5|19108
1621410600000|2021-05-19 07:50:00|3914.5|3914|3904.5|3903.5|3916|3915|3899|3898.5|43421
1621410900000|2021-05-19 07:55:00|3905|3904|3904|3903|3906|3905.5|3897.5|3897|16870
1621411200000|2021-05-19 08:00:00|3903.5|3902.5|3906.5|3906|3908.5|3907.5|3898|3897.5|13032
1621411500000|2021-05-19 08:05:00|3907|3905.5|3911|3910.5|3916|3915|3907|3905.5|35305
1621411800000|2021-05-19 08:10:00|3910.5|3910|3902|3901|3915|3914|3899.5|3898.5|30063
1621412100000|2021-05-19 08:15:00|3901.5|3900.5|3895|3894.5|3902|3901|3892.5|3892|69750
1621412400000|2021-05-19 08:20:00|3894.5|3894|3892|3891|3896|3895|3891|3890.5|38925
1621412700000|2021-05-19 08:25:00|3892.5|3891.5|3893.5|3892.5|3895.5|3895|3891|3890.5|111393
1621413000000|2021-05-19 08:30:00|3893|3892|3893|3892.5|3898.5|3897.5|3891|3890.5|90364
1621413300000|2021-05-19 08:35:00|3892.5|3892|3897.5|3897|3897.5|3897|3891|3890.5|24467
1621413600000|2021-05-19 08:40:00|3898|3897.5|3894|3893.5|3898|3897.5|3892.5|3892|53417
1621413900000|2021-05-19 08:45:00|3894.5|3893|3888.5|3888|3895|3894.5|3886.5|3886|33703
1621414200000|2021-05-19 08:50:00|3888|3887.5|3885|3884.5|3888.5|3888|3881|3880.5|28919
1621414500000|2021-05-19 08:55:00|3884.5|3884|3889.5|3889|3889.5|3889|3883.5|3883|32527
1621414800000|2021-05-19 09:00:00|3890|3889.5|3903|3902|3903.5|3902.5|3889.5|3889.5|36837
1621415100000|2021-05-19 09:05:00|3902.5|3901.5|3901|3900|3905.5|3905|3900|3899.5|29012
1621415400000|2021-05-19 09:10:00|3900.5|3899.5|3905.5|3904.5|3906|3905|3900|3899.5|26108
1621415700000|2021-05-19 09:15:00|3905|3905|3913.5|3913|3913.5|3913|3905|3904.5|23510
1621416000000|2021-05-19 09:20:00|3913|3912.5|3912.5|3912|3917|3916|3911|3910.5|47721
1621416300000|2021-05-19 09:25:00|3913|3912.5|3908|3907.5|3914.5|3914|3908|3907.5|32003
1621416600000|2021-05-19 09:30:00|3908.5|3908|3904.5|3903.5|3911.5|3911|3904|3903.5|18644
1621416900000|2021-05-19 09:35:00|3904|3903|3911|3910|3912|3911|3903|3902.5|27670
1621417200000|2021-05-19 09:40:00|3911.5|3910.5|3903.5|3903|3912.5|3911.5|3903.5|3902.5|20711
1621417500000|2021-05-19 09:45:00|3903|3902.5|3899|3898|3904|3903.5|3895|3894.5|40371
1621417800000|2021-05-19 09:50:00|3899.5|3898.5|3894.5|3894|3901|3900.5|3894.5|3894|26034
1621418100000|2021-05-19 09:55:00|3894|3893.5|3892|3891|3895.5|3894.5|3890.5|3890|22371
1621418400000|2021-05-19 10:00:00|3891.5|3890.5|3893.5|3893|3895|3894.5|3891|3890.5|48230
1621418700000|2021-05-19 10:05:00|3894|3892.5|3889.5|3889|3894|3893.5|3889|3888.5|38214
1621419000000|2021-05-19 10:10:00|3890|3888.5|3891.5|3891|3893|3892.5|3889.5|3888.5|13421
1621419300000|2021-05-19 10:15:00|3891|3890.5|3886.5|3886|3892.5|3892|3885.5|3885|21323
1621419600000|2021-05-19 10:20:00|3886|3885.5|3886.5|3886|3888|3887.5|3884|3883.5|17694
1621419900000|2021-05-19 10:25:00|3886|3885.5|3885.5|3885|3887|3886.5|3882|3881.5|21610
1621420200000|2021-05-19 10:30:00|3885|3884.5|3882|3881.5|3885.5|3884.5|3882|3881.5|18169
1621420500000|2021-05-19 10:35:00|3882.5|3882|3882.5|3882|3885.5|3884.5|3882|3881.5|13602
1621420800000|2021-05-19 10:40:00|3883|3882.5|3884.5|3883.5|3886|3885.5|3881.5|3881|37691
1621421100000|2021-05-19 10:45:00|3884|3883|3886.5|3886|3888.5|3887.5|3883.5|3882.5|24025
1621421400000|2021-05-19 10:50:00|3886|3885.5|3885|3884.5|3888|3887.5|3884|3883|23720
1621421700000|2021-05-19 10:55:00|3885.5|3885|3883.5|3883|3887|3886.5|3882.5|3882|19050
1621422000000|2021-05-19 11:00:00|3883|3882.5|3878.5|3878|3883.5|3883|3878|3877.5|36411
1621422300000|2021-05-19 11:05:00|3879|3878.5|3880.5|3880|3880.5|3880|3877|3876|19862
1621422600000|2021-05-19 11:10:00|3880|3879.5|3880.5|3879.5|3881.5|3881|3877.5|3877|16076
1621422900000|2021-05-19 11:15:00|3880|3879|3873|3872.5|3884.5|3883.5|3872.5|3872|32011
1621423200000|2021-05-19 11:20:00|3873.5|3873|3876.5|3876|3879|3878.5|3873|3873|29658
1621423500000|2021-05-19 11:25:00|3877|3876.5|3877|3876.5|3879.5|3878.5|3874|3873|19192
1621423800000|2021-05-19 11:30:00|3876.5|3876|3871.5|3871|3876.5|3876|3870.5|3870|20763
1621424100000|2021-05-19 11:35:00|3871|3870.5|3872.5|3871.5|3873|3872.5|3869|3868.5|32868
1621424400000|2021-05-19 11:40:00|3872|3871|3866.5|3866|3872|3871|3866.5|3865.5|18187
1621424700000|2021-05-19 11:45:00|3866|3865.5|3871|3870.5|3873.5|3873|3866|3865.5|13809
1621425000000|2021-05-19 11:50:00|3871.5|3871|3864|3863.5|3872|3871.5|3861.5|3861|34912
1621425300000|2021-05-19 11:55:00|3864.5|3864|3863.5|3863|3865|3864.5|3862.5|3862|23209
1621425600000|2021-05-19 12:00:00|3863|3862.5|3866|3865.5|3867|3866.5|3861.5|3861|29746
1621425900000|2021-05-19 12:05:00|3865.5|3865|3867|3866.5|3872.5|3872|3864.5|3864|19274
1621426200000|2021-05-19 12:10:00|3866.5|3866|3865|3864.5|3870.5|3869.5|3865|3864.5|20043
1621426500000|2021-05-19 12:15:00|3864.5|3864|3869.5|3868.5|3870.5|3870|3864.5|3864|15061
1621426800000|2021-05-19 12:20:00|3870|3869|3868|3867.5|3872.5|3872|3865.5|3864.5|21955
1621427100000|2021-05-19 12:25:00|3867.5|3867|3867|3866|3869|3868|3864.5|3864|23674
1621427400000|2021-05-19 12:30:00|3866.5|3865.5|3860.5|3860|3867|3866.5|3860.5|3859.5|45921
1621427700000|2021-05-19 12:35:00|3861|3860.5|3857.5|3857|3862.5|3861.5|3855.5|3855|32430
1621428000000|2021-05-19 12:40:00|3858|3857.5|3854.5|3854|3859|3858.5|3852|3851.5|38004
1621428300000|2021-05-19 12:45:00|3855|3854.5|3854.5|3854|3856|3855.5|3852.5|3852|14289
1621428600000|2021-05-19 12:50:00|3854|3853.5|3850.5|3850|3857|3856.5|3850.5|3850|29071
1621428900000|2021-05-19 12:55:00|3850|3849.5|3844.5|3843.5|3850.5|3850|3842|3841.5|99607
1621429200000|2021-05-19 13:00:00|3844|3843|3842.5|3842|3846|3845.5|3840|3839.5|99535
1621429500000|2021-05-19 13:05:00|3842|3841.5|3848|3847|3853.5|3852.5|3841.5|3841|60564
1621429800000|2021-05-19 13:10:00|3848.5|3847.5|3844|3843.5|3848.5|3847.5|3841|3840.5|19701
1621430100000|2021-05-19 13:15:00|3844.5|3844|3853.5|3853|3858|3857.5|3843|3842|35787
1621430400000|2021-05-19 13:20:00|3854|3853.5|3855|3854|3856|3855|3851|3850.5|27135
1621430700000|2021-05-19 13:25:00|3854.5|3854.5|3853|3852|3855.5|3854.5|3850.5|3850|28921
1621431000000|2021-05-19 13:30:00|3852.5|3852.5|3851.5|3850.5|3857.5|3857|3840.5|3840|89392
1621431300000|2021-05-19 13:35:00|3852|3851|3846.5|3845.5|3852.5|3852|3839.5|3839|83511
1621431600000|2021-05-19 13:40:00|3846|3845|3835.5|3835|3847.5|3846.5|3832.5|3832|67919
1621431900000|2021-05-19 13:45:00|3835|3834.5|3831.5|3831|3841|3840.5|3830.5|3829.5|93322
1621432200000|2021-05-19 13:50:00|3831|3830.5|3833|3832.5|3840.5|3839.5|3829|3828|85392
1621432500000|2021-05-19 13:55:00|3832.5|3832|3827.5|3826.5|3833|3832.5|3824.5|3824|96825
1621432800000|2021-05-19 14:00:00|3827|3826|3805|3804|3827|3826|3801.5|3801|181882
1621433100000|2021-05-19 14:05:00|3804.5|3804.5|3803.5|3803|3819|3818|3803.5|3802.5|88526
1621433400000|2021-05-19 14:10:00|3804|3802.5|3807|3806|3809|3808.5|3801|3800.5|132161
1621433700000|2021-05-19 14:15:00|3806.5|3805.5|3814.5|3814|3817|3816.5|3800.5|3799.5|149984
1621434000000|2021-05-19 14:20:00|3815|3813.5|3815.5|3815|3825.5|3824.5|3810.5|3810|81969
1621434300000|2021-05-19 14:25:00|3816|3815.5|3830.5|3829.5|3831|3829.5|3815|3814|84888
1621434600000|2021-05-19 14:30:00|3830|3829|3833.5|3833|3834.5|3833.5|3824|3822.5|90052
1621434900000|2021-05-19 14:35:00|3833|3832.5|3826.5|3826|3835|3834|3825|3824|122637
1621435200000|2021-05-19 14:40:00|3826|3825.5|3833|3832|3834.5|3833.5|3820.5|3820|60608
1621435500000|2021-05-19 14:45:00|3833.5|3832.5|3839.5|3839|3840|3839.5|3831|3830|75099
1621435800000|2021-05-19 14:50:00|3839|3838.5|3840|3839.5|3850|3849|3839|3838|42555
1621436100000|2021-05-19 14:55:00|3840.5|3840|3841.5|3841|3842.5|3841.5|3836.5|3836|37306
1621436400000|2021-05-19 15:00:00|3841|3840.5|3838.5|3838|3843|3842.5|3837|3836|91752
1621436700000|2021-05-19 15:05:00|3839|3838.5|3851.5|3851|3851.5|3851|3838|3837.5|97431
1621437000000|2021-05-19 15:10:00|3851|3850.5|3852.5|3852|3855|3854.5|3847.5|3847|59858
1621437300000|2021-05-19 15:15:00|3852|3851|3846|3845.5|3854|3853|3845|3844|85150
1621437600000|2021-05-19 15:20:00|3846.5|3846|3854|3853|3855.5|3855|3843|3842|69139
1621437900000|2021-05-19 15:25:00|3853.5|3852.5|3840.5|3839.5|3854|3853.5|3839.5|3839|104074
1621494000000|2021-05-20 07:00:00|3850|3844.5|3845|3843|3856|3853|3842.5|3840|26325
1621494300000|2021-05-20 07:05:00|3845.5|3843.5|3839|3837.5|3857.5|3855.5|3837|3836.5|50739
1621494600000|2021-05-20 07:10:00|3838.5|3837|3849.5|3848|3857.5|3856|3838|3837|30489
1621494900000|2021-05-20 07:15:00|3849|3848.5|3844|3843|3857|3856|3843|3842|31133
1621495200000|2021-05-20 07:20:00|3844.5|3843.5|3842|3840.5|3850|3848.5|3840|3839.5|58350
1621495500000|2021-05-20 07:25:00|3841.5|3841|3836|3835|3842|3841.5|3833.5|3832.5|35057
1621495800000|2021-05-20 07:30:00|3835.5|3835.5|3827.5|3827|3837.5|3836.5|3826|3825.5|34191
1621496100000|2021-05-20 07:35:00|3828|3826.5|3832.5|3831.5|3833|3832|3825.5|3825|29725
1621496400000|2021-05-20 07:40:00|3833|3832|3837|3836.5|3841|3840.5|3832|3831.5|46618
1621496700000|2021-05-20 07:45:00|3837.5|3836|3840.5|3839.5|3842.5|3842|3836|3835|23951
1621497000000|2021-05-20 07:50:00|3840|3840|3838.5|3838|3841|3840|3832.5|3832|46925
1621497300000|2021-05-20 07:55:00|3839|3838.5|3845|3844.5|3850|3849|3838.5|3838|19448
1621497600000|2021-05-20 08:00:00|3845.5|3844|3838.5|3837.5|3845.5|3844|3838|3837|35053
1621497900000|2021-05-20 08:05:00|3839|3838|3832.5|3832|3844|3843.5|3831|3830.5|31067
1621498200000|2021-05-20 08:10:00|3832|3831.5|3831.5|3831|3836|3835.5|3830.5|3829.5|31795
1621498500000|2021-05-20 08:15:00|3832|3831.5|3835.5|3834.5|3838.5|3837.5|3831.5|3831|40117
1621498800000|2021-05-20 08:20:00|3835|3834|3828|3827.5|3835.5|3834.5|3826|3825.5|12836
1621499100000|2021-05-20 08:25:00|3828.5|3827|3824|3823.5|3828.5|3828|3823.5|3822.5|20343
1621499400000|2021-05-20 08:30:00|3823.5|3823|3817.5|3816.5|3825|3824|3813|3812|40084
1621499700000|2021-05-20 08:35:00|3817|3816|3813|3812|3819.5|3818.5|3812.5|3812|24803
1621500000000|2021-05-20 08:40:00|3813.5|3812.5|3808.5|3807.5|3817|3816.5|3807.5|3806.5|34900
1621500300000|2021-05-20 08:45:00|3808|3808|3813|3811.5|3815|3814.5|3807|3806|18081
1621500600000|2021-05-20 08:50:00|3812.5|3812|3812.5|3811.5|3818|3817|3809.5|3808.5|32763
1621500900000|2021-05-20 08:55:00|3813|3812|3813|3811.5|3815.5|3814.5|3809.5|3808.5|43610
1621501200000|2021-05-20 09:00:00|3812.5|3811|3812|3811.5|3813|3811.5|3808|3807|26767
1621501500000|2021-05-20 09:05:00|3812.5|3812|3818|3817|3820.5|3819.5|3812.5|3811.5|20380
1621501800000|2021-05-20 09:10:00|3817.5|3816.5|3811.5|3810.5|3817.5|3816.5|3810|3809|19765
1621502100000|2021-05-20 09:15:00|3812|3811|3810.5|3810|3813|3812|3809.5|3809|25293
1621502400000|2021-05-20 09:20:00|3811|3810.5|3803|3802|3812|3811|3802.5|3802|39576
1621502700000|2021-05-20 09:25:00|3803.5|3802.5|3803.5|3802.5|3806|3805.5|3802|3801.5|13958
1621503000000|2021-05-20 09:30:00|3804|3803|3805|3804|3806.5|3806|3800|3799.5|43892
1621503300000|2021-05-20 09:35:00|3804.5|3803.5|3799|3798.5|3807.5|3806.5|3799|3798.5|16927
1621503600000|2021-05-20 09:40:00|3798.5|3798|3806.5|3805.5|3806.5|3805.5|3798|3797.5|21959
1621503900000|2021-05-20 09:45:00|3806|3805|3817|3816|3817.5|3816.5|3806|3805|9171
1621504200000|2021-05-20 09:50:00|3817.5|3815.5|3812|3811.5|3817.5|3816.5|3811.5|3811|12982
1621504500000|2021-05-20 09:55:00|3811.5|3811|3815|3814|3815.5|3814|3810|3809|9775
1621504800000|2021-05-20 10:00:00|3814.5|3813.5|3811.5|3810.5|3816|3815.5|3810|3809|7544
1621505100000|2021-05-20 10:05:00|3811|3811|3818|3817|3818.5|3817.5|3811|3811|6234
1621505400000|2021-05-20 10:10:00|3818.5|3817.5|3816.5|3816|3819.5|3818.5|3813.5|3812.5|8541
1621505700000|2021-05-20 10:15:00|3816|3815.5|3812.5|3811.5|3816|3815.5|3810|3809|8931
1621506000000|2021-05-20 10:20:00|3812|3811|3813|3812.5|3814.5|3813.5|3809.5|3809|8460
1621506300000|2021-05-20 10:25:00|3813.5|3812|3814|3813.5|3817|3816|3812.5|3812|7906
1621506600000|2021-05-20 10:30:00|3814.5|3813|3815.5|3814.5|3816.5|3815.5|3812.5|3812|4783
1621506900000|2021-05-20 10:35:00|3815|3814|3811.5|3810.5|3815|3814.5|3810|3809|10171
1621507200000|2021-05-20 10:40:00|3812|3811|3810|3809.5|3815|3814|3810|3809.5|8581
1621507500000|2021-05-20 10:45:00|3810.5|3810|3814|3813.5|3816|3815|3810|3809|15654
1621507800000|2021-05-20 10:50:00|3814.5|3813|3813|3812.5|3814.5|3813.5|3810.5|3810|6898
1621508100000|2021-05-20 10:55:00|3813.5|3813|3816|3815.5|3816|3815.5|3813|3812|7348
1621508400000|2021-05-20 11:00:00|3815.5|3815|3814.5|3814|3817|3816|3812|3811.5|5280
1621508700000|2021-05-20 11:05:00|3814|3813.5|3822|3821.5|3834.5|3833.5|3813|3812|41873
1621509000000|2021-05-20 11:10:00|3821.5|3821|3815.5|3814.5|3821.5|3821|3815|3814|7208
1621509300000|2021-05-20 11:15:00|3816|3815|3823.5|3823|3825.5|3824.5|3816|3815|6728
1621509600000|2021-05-20 11:20:00|3824|3822.5|3821|3820|3824.5|3823.5|3819|3818|12733
1621509900000|2021-05-20 11:25:00|3821.5|3820.5|3818.5|3817.5|3822.5|3821.5|3815|3814.5|18015
1621510200000|2021-05-20 11:30:00|3818|3817|3820.5|3819.5|3820.5|3820|3817.5|3816.5|10018
1621510500000|2021-05-20 11:35:00|3821|3820|3821|3820.5|3822.5|3821.5|3816|3815|17036
1621510800000|2021-05-20 11:40:00|3820.5|3820|3823.5|3822.5|3825.5|3824.5|3820|3819.5|8304
1621511100000|2021-05-20 11:45:00|3824|3823|3825|3824|3826|3825|3823|3822|7487
1621511400000|2021-05-20 11:50:00|3824.5|3823.5|3828|3827.5|3828|3827.5|3823.5|3823|8295
1621511700000|2021-05-20 11:55:00|3828.5|3827|3824.5|3824|3829.5|3828.5|3824|3823.5|6487
1621512000000|2021-05-20 12:00:00|3824|3823.5|3828.5|3828|3830|3829|3823.5|3823|44826
1621512300000|2021-05-20 12:05:00|3829|3828.5|3827.5|3826.5|3829|3828.5|3825|3824.5|20158
1621512600000|2021-05-20 12:10:00|3828|3827|3827|3826.5|3829.5|3828.5|3825|3824|6268
1621512900000|2021-05-20 12:15:00|3826.5|3826|3823.5|3823|3826.5|3826|3821.5|3821|10281
1621513200000|2021-05-20 12:20:00|3824|3823.5|3824|3823|3825|3824|3822.5|3821.5|5982
1621513500000|2021-05-20 12:25:00|3823.5|3823.5|3824.5|3823.5|3825|3824|3822.5|3822|9690
1621513800000|2021-05-20 12:30:00|3824|3823|3828.5|3827.5|3828.5|3828|3822.5|3822|8686
1621514100000|2021-05-20 12:35:00|3828|3828|3833|3832|3834.5|3833.5|3826|3825.5|15946
1621514400000|2021-05-20 12:40:00|3832.5|3831.5|3832|3831.5|3834|3833|3830|3829.5|9288
1621514700000|2021-05-20 12:45:00|3832.5|3831|3833.5|3833|3835|3834.5|3831.5|3831|8881
1621515000000|2021-05-20 12:50:00|3833|3832.5|3837|3836.5|3840|3839|3833|3832|15752
1621515300000|2021-05-20 12:55:00|3836.5|3836|3835|3834|3837.5|3836.5|3833.5|3833|11218
1621515600000|2021-05-20 13:00:00|3835.5|3834.5|3832.5|3831.5|3838.5|3837.5|3830|3829|17357
1621515900000|2021-05-20 13:05:00|3832|3832|3833|3832.5|3835|3834.5|3831.5|3831|10092
1621516200000|2021-05-20 13:10:00|3832.5|3832|3836|3835.5|3838.5|3837.5|3832|3831.5|14225
1621516500000|2021-05-20 13:15:00|3836.5|3836|3834.5|3834|3837.5|3836.5|3834.5|3833.5|10235
1621516800000|2021-05-20 13:20:00|3834|3833.5|3833|3832.5|3835|3834.5|3830.5|3829.5|12633
1621517100000|2021-05-20 13:25:00|3833.5|3833|3831|3830|3834.5|3834|3831|3830|12329
1621517400000|2021-05-20 13:30:00|3830.5|3829.5|3814.5|3814|3833|3832.5|3814.5|3814|57506
1621517700000|2021-05-20 13:35:00|3814|3813.5|3812|3811|3819|3818|3810|3809|47671
1621518000000|2021-05-20 13:40:00|3811.5|3810.5|3815|3814|3820|3819|3811|3810|18487
1621518300000|2021-05-20 13:45:00|3815.5|3814.5|3824.5|3824|3827.5|3826.5|3813.5|3813|41252
1621518600000|2021-05-20 13:50:00|3825|3824.5|3821.5|3820.5|3831.5|3830.5|3818|3817|47837
1621518900000|2021-05-20 13:55:00|3821|3820|3831|3830|3833|3832|3820.5|3819.5|44615
1621519200000|2021-05-20 14:00:00|3831.5|3830.5|3828.5|3828|3832|3831|3821|3820.5|24639
1621519500000|2021-05-20 14:05:00|3828|3827.5|3819|3817.5|3828|3827.5|3818|3816.5|47553
1621519800000|2021-05-20 14:10:00|3818.5|3818|3824|3823|3825|3823.5|3818.5|3817.5|25401
1621520100000|2021-05-20 14:15:00|3824.5|3823.5|3831|3829.5|3831|3830.5|3819.5|3818.5|31533
1621520400000|2021-05-20 14:20:00|3830.5|3830|3832|3831|3833.5|3833|3828|3827.5|30682
1621520700000|2021-05-20 14:25:00|3832.5|3831.5|3829|3828.5|3834|3833.5|3828|3827.5|40374
1621521000000|2021-05-20 14:30:00|3828.5|3828|3825|3824|3830|3829.5|3824.5|3824|26060
1621521300000|2021-05-20 14:35:00|3824.5|3823.5|3824.5|3824|3826|3825|3821.5|3820.5|34890
1621521600000|2021-05-20 14:40:00|3825|3824.5|3826.5|3826|3833.5|3832.5|3824.5|3824|28479
1621521900000|2021-05-20 14:45:00|3827|3826.5|3825.5|3825|3831.5|3831|3825|3824.5|54144
1621522200000|2021-05-20 14:50:00|3825|3824.5|3825|3824.5|3829|3828|3824|3823.5|42571
1621522500000|2021-05-20 14:55:00|3825.5|3825|3828|3827.5|3828.5|3828|3824.5|3824|39977
1621522800000|2021-05-20 15:00:00|3828.5|3828|3828|3827.5|3829.5|3829|3826.5|3826|70580
1621523100000|2021-05-20 15:05:00|3827.5|3827|3824|3823|3828.5|3828|3822|3821.5|37668
1621523400000|2021-05-20 15:10:00|3823.5|3823.5|3825.5|3825|3828.5|3828|3823.5|3823|36301
1621523700000|2021-05-20 15:15:00|3826|3825.5|3828.5|3827.5|3828.5|3828|3825.5|3825|60213
1621524000000|2021-05-20 15:20:00|3828|3828|3830|3829.5|3834.5|3834|3828|3827.5|53713
1621524300000|2021-05-20 15:25:00|3829.5|3829|3837|3836.5|3838.5|3837.5|3829.5|3829|84749
1621580400000|2021-05-21 07:00:00|3863.5|3860.5|3853.5|3851.5|3865|3863.5|3852|3850|116112
1621580700000|2021-05-21 07:05:00|3853|3850.5|3854.5|3853|3855|3854|3845.5|3844.5|26727
1621581000000|2021-05-21 07:10:00|3854|3852.5|3857|3856|3862|3861|3853|3852|12635
1621581300000|2021-05-21 07:15:00|3857.5|3856.5|3855.5|3854.5|3860.5|3859.5|3851|3850.5|14765
1621581600000|2021-05-21 07:20:00|3856|3855|3869|3868|3869|3868|3855|3854|37446
1621581900000|2021-05-21 07:25:00|3868.5|3868.5|3882.5|3881|3883.5|3882.5|3867.5|3867|38926
1621582200000|2021-05-21 07:30:00|3882|3880.5|3879.5|3878.5|3888.5|3888|3879|3878|31392
1621582500000|2021-05-21 07:35:00|3879|3878|3881.5|3880.5|3883.5|3882.5|3877|3876|37981
1621582800000|2021-05-21 07:40:00|3881|3880|3870.5|3869.5|3881.5|3880.5|3865|3863.5|23727
1621583100000|2021-05-21 07:45:00|3871|3870|3864.5|3864|3873.5|3871.5|3864.5|3864|11905
1621583400000|2021-05-21 07:50:00|3864|3863.5|3867|3866|3869.5|3868.5|3861.5|3861|8734
1621583700000|2021-05-21 07:55:00|3866.5|3866.5|3860.5|3860|3868|3867.5|3860|3859|10724
1621584000000|2021-05-21 08:00:00|3860|3859.5|3855.5|3855|3865|3864|3855|3854|8013
1621584300000|2021-05-21 08:05:00|3855|3854.5|3860|3859|3860|3859.5|3854|3853|10916
1621584600000|2021-05-21 08:10:00|3859.5|3858.5|3849|3848|3859.5|3858.5|3847.5|3846.5|11669
1621584900000|2021-05-21 08:15:00|3848.5|3847.5|3854|3853.5|3854|3853.5|3845.5|3845|10610
1621585200000|2021-05-21 08:20:00|3853.5|3853|3851|3850|3854|3853|3845.5|3845|30100
1621585500000|2021-05-21 08:25:00|3850.5|3850.5|3851.5|3851|3857|3856.5|3850|3849|5988
1621585800000|2021-05-21 08:30:00|3852|3851.5|3854.5|3854|3859.5|3859|3851.5|3851|7102
1621586100000|2021-05-21 08:35:00|3855|3854.5|3852|3851|3857|3856|3852|3851|7688
1621586400000|2021-05-21 08:40:00|3851.5|3851.5|3852|3851|3853.5|3853|3849.5|3849|21546
1621586700000|2021-05-21 08:45:00|3852.5|3851.5|3851.5|3851|3855.5|3854.5|3850|3849.5|8999
1621587000000|2021-05-21 08:50:00|3851|3850.5|3848|3847.5|3851.5|3851|3848|3847.5|6024
1621587300000|2021-05-21 08:55:00|3848.5|3848|3851|3850|3851|3850|3847|3846.5|5627
1621587600000|2021-05-21 09:00:00|3850.5|3850.5|3861.5|3861|3863|3862.5|3850.5|3850.5|22905
1621587900000|2021-05-21 09:05:00|3862|3861.5|3859|3858.5|3864|3863.5|3859|3858|13751
1621588200000|2021-05-21 09:10:00|3859.5|3859|3856|3855.5|3862.5|3862|3854.5|3854|35576
1621588500000|2021-05-21 09:15:00|3856.5|3856|3853.5|3852.5|3860|3859|3852|3851|16760
1621588800000|2021-05-21 09:20:00|3853|3852|3855.5|3855|3859|3858.5|3851|3850.5|10348
1621589100000|2021-05-21 09:25:00|3856|3855.5|3860|3859.5|3860|3859.5|3856|3855.5|10255
1621589400000|2021-05-21 09:30:00|3859.5|3859|3854|3853.5|3859.5|3859|3853.5|3853|9151
1621589700000|2021-05-21 09:35:00|3853.5|3853|3851.5|3851|3855|3854|3850.5|3850|18762
1621590000000|2021-05-21 09:40:00|3852|3851.5|3853|3852|3856.5|3855.5|3850.5|3850|28111
1621590300000|2021-05-21 09:45:00|3852.5|3851.5|3853.5|3853|3855|3854.5|3849.5|3849|21252
1621590600000|2021-05-21 09:50:00|3853|3852.5|3850|3849.5|3861.5|3861|3847|3846|448242
1621590900000|2021-05-21 09:55:00|3851|3850|3855|3854.5|3857|3856.5|3848|3847|397293
1621591200000|2021-05-21 10:00:00|3855.5|3855|3851.5|3850.5|3855.5|3855|3847.5|3847|35188
1621591500000|2021-05-21 10:05:00|3852|3851|3862.5|3862|3863.5|3862.5|3851.5|3851|16007
1621591800000|2021-05-21 10:10:00|3863|3862.5|3862|3861|3864.5|3864|3860.5|3860|6305
1621592100000|2021-05-21 10:15:00|3861.5|3860.5|3868|3867.5|3868.5|3868|3860|3859.5|9945
1621592400000|2021-05-21 10:20:00|3867.5|3867|3870|3869.5|3872|3871.5|3867|3866.5|17621
1621592700000|2021-05-21 10:25:00|3869.5|3869|3867|3866|3870.5|3869.5|3866.5|3866|8432
1621593000000|2021-05-21 10:30:00|3866.5|3866.5|3869.5|3869|3870.5|3870|3864.5|3864|16895
1621593300000|2021-05-21 10:35:00|3869|3868.5|3873|3872|3873.5|3872.5|3869|3868.5|6177
1621593600000|2021-05-21 10:40:00|3872.5|3871.5|3869.5|3869|3872.5|3871.5|3866.5|3866|6534
1621593900000|2021-05-21 10:45:00|3870|3869.5|3873|3872.5|3874.5|3874|3868.5|3867.5|7057
1621594200000|2021-05-21 10:50:00|3873.5|3873|3874.5|3874|3875|3874.5|3871.5|3871|10218
1621594500000|2021-05-21 10:55:00|3874|3873.5|3874.5|3874|3876|3875.5|3870|3869.5|6583
1621594800000|2021-05-21 11:00:00|3875|3874.5|3878|3877|3878|3877.5|3874|3873.5|10521
1621595100000|2021-05-21 11:05:00|3877.5|3877.5|3882|3881.5|3882|3881.5|3877.5|3877|13114
1621595400000|2021-05-21 11:10:00|3881.5|3881|3875.5|3875|3882.5|3881.5|3875.5|3874.5|13119
1621595700000|2021-05-21 11:15:00|3876|3875.5|3875|3874|3878.5|3878|3875|3874|15666
1621596000000|2021-05-21 11:20:00|3874.5|3874.5|3875.5|3874.5|3876|3875.5|3872|3871|6908
1621596300000|2021-05-21 11:25:00|3875|3875|3879.5|3878.5|3880|3879|3874.5|3874|16384
1621596600000|2021-05-21 11:30:00|3879|3878|3879|3878.5|3880|3879.5|3877.5|3876.5|3927
1621596900000|2021-05-21 11:35:00|3878.5|3878|3878|3877|3879|3878.5|3876|3875.5|13530
1621597200000|2021-05-21 11:40:00|3877.5|3876.5|3884|3883.5|3886|3885|3877|3876|29660
1621597500000|2021-05-21 11:45:00|3884.5|3884|3882.5|3882|3885.5|3885|3881.5|3881|3994
1621597800000|2021-05-21 11:50:00|3883|3882.5|3886.5|3886|3887|3886.5|3882.5|3882|5545
1621598100000|2021-05-21 11:55:00|3886|3885.5|3888|3887.5|3888.5|3888|3884.5|3883.5|10773
1621598400000|2021-05-21 12:00:00|3888.5|3888|3883.5|3882.5|3889|3888.5|3880.5|3880|11236
1621598700000|2021-05-21 12:05:00|3883|3883|3888.5|3888|3890|3889.5|3883|3882|23094
1621599000000|2021-05-21 12:10:00|3889|3888.5|3888.5|3888|3889.5|3889|3887.5|3887|7088
1621599300000|2021-05-21 12:15:00|3889|3888.5|3886.5|3885.5|3889|3888.5|3886|3885.5|5875
1621599600000|2021-05-21 12:20:00|3887|3886|3881.5|3881|3887.5|3887|3881.5|3881|8894
1621599900000|2021-05-21 12:25:00|3882|3881.5|3877.5|3877|3883.5|3883|3877.5|3877|6779
1621600200000|2021-05-21 12:30:00|3877|3876.5|3878|3877.5|3878.5|3878|3876.5|3876|5559
1621600500000|2021-05-21 12:35:00|3877.5|3877|3877.5|3876.5|3880.5|3880|3877|3876|7569
1621600800000|2021-05-21 12:40:00|3878|3877|3877.5|3877|3878.5|3878|3876|3875|5247
1621601100000|2021-05-21 12:45:00|3877|3876.5|3879|3878.5|3879|3878.5|3874|3873|14680
1621601400000|2021-05-21 12:50:00|3879.5|3879|3878.5|3878|3881|3880.5|3875.5|3875|13526
1621601700000|2021-05-21 12:55:00|3879|3878.5|3881.5|3881|3882|3881|3879|3878|11477
1621602000000|2021-05-21 13:00:00|3882|3881.5|3885.5|3884.5|3886.5|3886|3880|3879.5|24911
1621602300000|2021-05-21 13:05:00|3886|3885|3880.5|3880|3886|3885|3879|3878|7727
1621602600000|2021-05-21 13:10:00|3881|3880.5|3880.5|3880|3884.5|3884|3880.5|3880|10417
1621602900000|2021-05-21 13:15:00|3881|3880.5|3876.5|3876|3882.5|3881.5|3876.5|3876|8123
1621603200000|2021-05-21 13:20:00|3877|3876.5|3877|3876.5|3879|3878.5|3876|3875|11384
1621603500000|2021-05-21 13:25:00|3877.5|3877|3878.5|3878|3879|3878.5|3873|3872.5|15771
1621603800000|2021-05-21 13:30:00|3879|3878.5|3876.5|3876|3884|3883|3871|3870.5|60734
1621604100000|2021-05-21 13:35:00|3876|3875.5|3882.5|3882|3884|3883.5|3875|3873.5|28145
1621604400000|2021-05-21 13:40:00|3883|3882.5|3891|3890|3895|3894.5|3882.5|3882|83861
1621604700000|2021-05-21 13:45:00|3890.5|3889.5|3896|3895|3896.5|3896|3888|3887|80007
1621605000000|2021-05-21 13:50:00|3895.5|3895.5|3894.5|3894|3901|3900.5|3890|3889|89028
1621605300000|2021-05-21 13:55:00|3895|3893.5|3893.5|3892.5|3899|3898.5|3893.5|3892|47941
1621605600000|2021-05-21 14:00:00|3893|3892|3888.5|3887.5|3895.5|3894.5|3887|3886|30830
1621605900000|2021-05-21 14:05:00|3889|3888|3899|3898.5|3901|3900.5|3885|3884|49265
1621606200000|2021-05-21 14:10:00|3898.5|3898|3888.5|3888|3899.5|3898.5|3888|3887|25437
1621606500000|2021-05-21 14:15:00|3888|3887.5|3892|3891.5|3894.5|3894|3886.5|3885.5|21734
1621606800000|2021-05-21 14:20:00|3893|3892|3893.5|3893|3896.5|3896|3890|3889|21410
1621607100000|2021-05-21 14:25:00|3894|3893.5|3894.5|3893.5|3897|3896.5|3891.5|3891|21245
1621607400000|2021-05-21 14:30:00|3894|3894|3899.5|3899|3901|3900.5|3894|3894|75373
1621607700000|2021-05-21 14:35:00|3900|3899.5|3894.5|3893.5|3901|3900|3893|3892|23689
1621608000000|2021-05-21 14:40:00|3894|3894|3890.5|3890|3896.5|3896|3890|3889|23134
1621608300000|2021-05-21 14:45:00|3890|3889.5|3893|3892.5|3894.5|3893.5|3889|3888.5|25433
1621608600000|2021-05-21 14:50:00|3893.5|3893|3897|3896.5|3899|3898|3893|3892.5|25556
1621608900000|2021-05-21 14:55:00|3897.5|3897|3898.5|3898|3899.5|3899|3896.5|3895.5|20466
1621609200000|2021-05-21 15:00:00|3899|3898.5|3899|3898.5|3901|3900.5|3898|3897.5|38932
1621609500000|2021-05-21 15:05:00|3899.5|3899|3900.5|3899.5|3901.5|3901|3898|3897|59656
1621609800000|2021-05-21 15:10:00|3900|3900|3897|3896|3901|3900|3896.5|3896|63306
1621610100000|2021-05-21 15:15:00|3896.5|3895.5|3899.5|3899|3899.5|3899|3895.5|3895|32098
1621610400000|2021-05-21 15:20:00|3900|3899.5|3896|3895.5|3900|3899.5|3894|3893.5|53508
1621610700000|2021-05-21 15:25:00|3896.5|3896|3896|3895|3898|3897.5|3892|3891.5|61579
1621839600000|2021-05-24 07:00:00|3903|3898.5|3896|3894.5|3905|3903.5|3893|3890.5|48497
1621839900000|2021-05-24 07:05:00|3896.5|3895|3885.5|3884|3898|3896.5|3885|3883.5|26593
1621840200000|2021-05-24 07:10:00|3886|3884.5|3893.5|3892|3894.5|3893|3886|3884.5|11866
1621840500000|2021-05-24 07:15:00|3894|3892.5|3898.5|3897|3901|3899.5|3893|3892|18520
1621840800000|2021-05-24 07:20:00|3898|3896.5|3895.5|3894.5|3898.5|3896.5|3891|3890|14289
1621841100000|2021-05-24 07:25:00|3896|3895|3903|3902|3904|3902.5|3895|3894|21383
1621841400000|2021-05-24 07:30:00|3902.5|3901.5|3903.5|3902|3906.5|3905|3899|3898|15441
1621841700000|2021-05-24 07:35:00|3903|3902.5|3900.5|3900|3904|3903|3899.5|3898.5|10018
1621842000000|2021-05-24 07:40:00|3900|3899.5|3899.5|3898.5|3903|3902.5|3899|3898|8741
1621842300000|2021-05-24 07:45:00|3899|3898|3896|3895|3900|3899|3894|3893.5|14756
1621842600000|2021-05-24 07:50:00|3895.5|3894.5|3896|3895.5|3897|3896.5|3893.5|3893|6331
1621842900000|2021-05-24 07:55:00|3896.5|3896|3899|3898.5|3902|3900.5|3896.5|3895.5|6872
1621843200000|2021-05-24 08:00:00|3898.5|3898|3893.5|3893|3899|3898|3893.5|3893|14392
1621843500000|2021-05-24 08:05:00|3893|3892.5|3897|3896.5|3897.5|3896.5|3892|3891|9302
1621843800000|2021-05-24 08:10:00|3896.5|3896|3895.5|3894.5|3897.5|3896.5|3892.5|3892|8643
1621844100000|2021-05-24 08:15:00|3895|3894|3886.5|3886|3895|3894.5|3886.5|3886|11643
1621844400000|2021-05-24 08:20:00|3886|3885.5|3889|3888.5|3889.5|3888.5|3883|3882.5|15383
1621844700000|2021-05-24 08:25:00|3889.5|3889|3891.5|3890.5|3891.5|3890.5|3887|3886|6915
1621845000000|2021-05-24 08:30:00|3891|3891|3890|3889|3893|3892|3889.5|3888.5|9600
1621845300000|2021-05-24 08:35:00|3890.5|3889.5|3889|3888|3890.5|3890|3886.5|3886|11253
1621845600000|2021-05-24 08:40:00|3889.5|3888.5|3891|3890.5|3892|3891|3888.5|3888|5155
1621845900000|2021-05-24 08:45:00|3890.5|3890|3889.5|3889|3892.5|3891.5|3887|3886|9110
1621846200000|2021-05-24 08:50:00|3890|3888.5|3889|3888|3890.5|3890|3887.5|3886.5|3722
1621846500000|2021-05-24 08:55:00|3888.5|3888.5|3887|3886.5|3892.5|3891.5|3887|3886.5|3921
1621846800000|2021-05-24 09:00:00|3887.5|3887|3886.5|3885.5|3889.5|3888.5|3886|3885.5|7019
1621847100000|2021-05-24 09:05:00|3887|3886|3889.5|3889|3890|3889.5|3885.5|3885|12406
1621847400000|2021-05-24 09:10:00|3889|3888.5|3890|3889.5|3891|3890.5|3888|3887.5|9734
1621847700000|2021-05-24 09:15:00|3889.5|3889|3890.5|3890|3894|3893|3889.5|3889|11407
1621848000000|2021-05-24 09:20:00|3891|3890.5|3895|3894|3896|3895|3891|3890.5|10552
1621848300000|2021-05-24 09:25:00|3895.5|3894.5|3893|3892.5|3895.5|3894.5|3892.5|3892|7577
1621848600000|2021-05-24 09:30:00|3893.5|3893|3891|3890.5|3895|3894|3889.5|3889|10455
1621848900000|2021-05-24 09:35:00|3890.5|3890|3889.5|3888.5|3892.5|3892|3888.5|3888|8108
1621849200000|2021-05-24 09:40:00|3890|3889|3886.5|3886|3890|3889|3886.5|3886|5788
1621849500000|2021-05-24 09:45:00|3887|3886.5|3887|3886.5|3889.5|3888.5|3886|3885|8566
1621849800000|2021-05-24 09:50:00|3886.5|3886|3887|3886.5|3888|3887.5|3885.5|3885|7219
1621850100000|2021-05-24 09:55:00|3887.5|3887|3890|3889|3892|3891.5|3887|3886.5|16213
1621850400000|2021-05-24 10:00:00|3889.5|3888.5|3890.5|3890|3891|3890.5|3888.5|3887.5|5189
1621850700000|2021-05-24 10:05:00|3890|3889.5|3888.5|3888|3891|3890.5|3888|3887.5|3546
1621851000000|2021-05-24 10:10:00|3888|3887.5|3887.5|3886.5|3890|3889|3887.5|3886.5|5770
1621851300000|2021-05-24 10:15:00|3887|3887|3885|3884.5|3887.5|3887|3883.5|3882.5|5512
1621851600000|2021-05-24 10:20:00|3885.5|3885|3886|3885.5|3886.5|3886|3884.5|3884|6410
1621851900000|2021-05-24 10:25:00|3886.5|3886|3886|3885|3887|3886|3884.5|3884|9212
1621852200000|2021-05-24 10:30:00|3885.5|3885.5|3886|3885.5|3886.5|3886|3884.5|3884|4828
1621852500000|2021-05-24 10:35:00|3886.5|3886|3886|3885.5|3887.5|3887|3884|3883.5|12626
1621852800000|2021-05-24 10:40:00|3885.5|3885|3886|3885.5|3888.5|3887.5|3885.5|3885|10282
1621853100000|2021-05-24 10:45:00|3885.5|3885|3883.5|3882.5|3886|3885|3883|3882.5|7251
1621853400000|2021-05-24 10:50:00|3883|3883|3881|3880.5|3883|3883|3880.5|3880|6811
1621853700000|2021-05-24 10:55:00|3880.5|3880|3880|3879.5|3883|3882|3880|3879.5|15710
1621854000000|2021-05-24 11:00:00|3880.5|3880|3881.5|3880.5|3883|3882.5|3880|3879.5|8583
1621854300000|2021-05-24 11:05:00|3881|3880|3880|3879.5|3882.5|3882|3878.5|3878|7700
1621854600000|2021-05-24 11:10:00|3880.5|3879|3879.5|3879|3881.5|3881|3879|3878.5|5209
1621854900000|2021-05-24 11:15:00|3880|3879.5|3877.5|3877|3880|3879.5|3877.5|3876.5|5876
1621855200000|2021-05-24 11:20:00|3878|3877.5|3876.5|3876|3878|3877.5|3876|3875|7216
1621855500000|2021-05-24 11:25:00|3877|3876.5|3875|3874|3878.5|3877.5|3873.5|3873|7467
1621855800000|2021-05-24 11:30:00|3874.5|3874.5|3874.5|3874|3876|3875|3873.5|3873|7790
1621856100000|2021-05-24 11:35:00|3874|3873.5|3873.5|3873|3875|3874.5|3873|3872.5|6864
1621856400000|2021-05-24 11:40:00|3874|3873.5|3873|3872.5|3875|3874.5|3873|3872.5|8555
1621856700000|2021-05-24 11:45:00|3872.5|3872|3874.5|3873.5|3875|3874.5|3871.5|3870.5|6961
1621857000000|2021-05-24 11:50:00|3875|3874|3874|3873.5|3877.5|3877|3873.5|3872.5|5760
1621857300000|2021-05-24 11:55:00|3874.5|3873|3872.5|3871.5|3874.5|3873.5|3872|3871|8676
1621857600000|2021-05-24 12:00:00|3872|3871|3876|3875.5|3877.5|3876.5|3871.5|3871|11952
1621857900000|2021-05-24 12:05:00|3875.5|3875|3873.5|3873|3876.5|3875.5|3873|3872.5|8120
1621858200000|2021-05-24 12:10:00|3874|3873.5|3871|3870.5|3874.5|3873.5|3871|3870.5|10653
1621858500000|2021-05-24 12:15:00|3871.5|3870|3871|3870|3873.5|3872.5|3870|3869.5|7033
1621858800000|2021-05-24 12:20:00|3870.5|3869.5|3871|3870.5|3871.5|3870.5|3869.5|3869|4917
1621859100000|2021-05-24 12:25:00|3870.5|3870|3871.5|3871|3874|3873|3870.5|3870|8344
1621859400000|2021-05-24 12:30:00|3872|3871.5|3874.5|3874|3876.5|3876|3871.5|3871|20502
1621859700000|2021-05-24 12:35:00|3875|3874.5|3874.5|3874|3876|3875.5|3873|3872|12459
1621860000000|2021-05-24 12:40:00|3875|3874.5|3874|3873|3875|3874.5|3872.5|3872|13833
1621860300000|2021-05-24 12:45:00|3873.5|3873.5|3876|3875.5|3876.5|3875.5|3873.5|3873|10913
1621860600000|2021-05-24 12:50:00|3875.5|3875|3876.5|3876|3877|3876.5|3874|3873.5|13891
1621860900000|2021-05-24 12:55:00|3877|3876.5|3880.5|3880|3881.5|3881|3876.5|3876.5|15889
1621861200000|2021-05-24 13:00:00|3880|3879.5|3885|3884.5|3886|3885.5|3879.5|3878.5|16941
1621861500000|2021-05-24 13:05:00|3885.5|3885|3883|3882.5|3886.5|3886|3882.5|3881.5|8547
1621861800000|2021-05-24 13:10:00|3883.5|3883|3886|3885.5|3886.5|3885.5|3881.5|3881|8619
1621862100000|2021-05-24 13:15:00|3885.5|3885|3882.5|3882|3886|3885.5|3880.5|3879.5|6586
1621862400000|2021-05-24 13:20:00|3882|3881.5|3884|3883|3884.5|3884|3880.5|3880|6983
1621862700000|2021-05-24 13:25:00|3884.5|3883.5|3882|3881.5|3884.5|3884|3881|3880.5|7161
1621863000000|2021-05-24 13:30:00|3882.5|3882|3871.5|3871|3882.5|3882|3867.5|3866.5|36377
1621863300000|2021-05-24 13:35:00|3871|3870.5|3868|3867.5|3872|3871.5|3868|3867.5|9146
1621863600000|2021-05-24 13:40:00|3867.5|3866.5|3879.5|3879|3880.5|3879.5|3864.5|3863.5|22152
1621863900000|2021-05-24 13:45:00|3879|3878.5|3879.5|3879|3882.5|3882|3877|3876.5|9865
1621864200000|2021-05-24 13:50:00|3880|3879.5|3886|3885.5|3887|3886.5|3880|3879.5|12107
1621864500000|2021-05-24 13:55:00|3886.5|3886|3888.5|3887.5|3891|3890.5|3885.5|3884.5|16009
1621864800000|2021-05-24 14:00:00|3888|3887|3886|3885.5|3890|3889.5|3885|3884|18217
1621865100000|2021-05-24 14:05:00|3886.5|3886|3886.5|3886|3888.5|3887.5|3882.5|3882|18278
1621865400000|2021-05-24 14:10:00|3887|3886.5|3887.5|3886.5|3889|3888|3885.5|3885|11876
1621865700000|2021-05-24 14:15:00|3888|3887|3889.5|3889|3892|3891.5|3887|3886.5|27476
1621866000000|2021-05-24 14:20:00|3890|3889.5|3891|3890.5|3897|3896|3889.5|3889|13706
1621866300000|2021-05-24 14:25:00|3890.5|3890|3891|3890.5|3892.5|3892|3889.5|3889|13455
1621866600000|2021-05-24 14:30:00|3891.5|3891|3891.5|3891|3893|3892.5|3889|3888.5|14262
1621866900000|2021-05-24 14:35:00|3892|3891.5|3892.5|3892|3894.5|3894|3891.5|3890.5|14061
1621867200000|2021-05-24 14:40:00|3893|3891.5|3891|3890.5|3893|3892.5|3889.5|3888.5|19005
1621867500000|2021-05-24 14:45:00|3891.5|3890|3892|3891.5|3893|3892.5|3889.5|3888.5|11083
1621867800000|2021-05-24 14:50:00|3892.5|3892|3893|3892.5|3895|3894.5|3892.5|3891.5|13552
1621868100000|2021-05-24 14:55:00|3893.5|3893|3892.5|3892|3893.5|3893|3889|3888.5|17799
1621868400000|2021-05-24 15:00:00|3893|3892.5|3891.5|3891|3895.5|3895|3891|3890.5|10160
1621868700000|2021-05-24 15:05:00|3891|3890.5|3890.5|3890|3893|3892.5|3888.5|3888|21077
1621869000000|2021-05-24 15:10:00|3891|3890.5|3892|3891.5|3893.5|3893|3888.5|3888|25521
1621869300000|2021-05-24 15:15:00|3892.5|3891|3896|3895|3896.5|3895.5|3891.5|3890.5|57284
1621869600000|2021-05-24 15:20:00|3895.5|3894.5|3896|3895.5|3896.5|3896|3894|3893.5|30997
1621869900000|2021-05-24 15:25:00|3896.5|3896|3901|3900.5|3901|3900.5|3896|3895|30684
1621926000000|2021-05-25 07:00:00|3922|3921.5|3910.5|3908.5|3925|3922.5|3907.5|3905|45246
1621926300000|2021-05-25 07:05:00|3911|3909|3913.5|3912.5|3915.5|3914.5|3908.5|3907.5|14818
1621926600000|2021-05-25 07:10:00|3913|3912|3921|3920|3922|3921|3912|3911|22560
1621926900000|2021-05-25 07:15:00|3921.5|3920.5|3912.5|3912|3924|3922.5|3912.5|3911|20163
1621927200000|2021-05-25 07:20:00|3912|3911.5|3913|3912|3919.5|3918|3908.5|3907.5|47811
1621927500000|2021-05-25 07:25:00|3913.5|3912.5|3909.5|3908.5|3914|3913.5|3905.5|3904.5|25740
1621927800000|2021-05-25 07:30:00|3909|3909|3902|3901.5|3912|3911.5|3902|3901.5|16281
1621928100000|2021-05-25 07:35:00|3901.5|3901|3900.5|3900|3902|3901.5|3898|3897|15423
1621928400000|2021-05-25 07:40:00|3901|3900.5|3894.5|3893.5|3902|3901.5|3891.5|3890.5|17776
1621928700000|2021-05-25 07:45:00|3894|3894|3896.5|3896|3897.5|3897|3892.5|3891.5|12695
1621929000000|2021-05-25 07:50:00|3897|3896.5|3889|3888.5|3897|3896.5|3888.5|3887.5|13149
1621929300000|2021-05-25 07:55:00|3889.5|3889|3891.5|3891|3891.5|3891|3885.5|3885|15098
1621929600000|2021-05-25 08:00:00|3891|3890.5|3887.5|3887|3895.5|3894.5|3887.5|3887|16952
1621929900000|2021-05-25 08:05:00|3887|3886.5|3888|3887|3888.5|3887.5|3883.5|3883|12781
1621930200000|2021-05-25 08:10:00|3887.5|3887.5|3894|3893.5|3895|3894.5|3884|3883.5|20589
1621930500000|2021-05-25 08:15:00|3894.5|3894|3885|3884.5|3895|3894.5|3885|3884|10120
1621930800000|2021-05-25 08:20:00|3884.5|3884|3888|3887.5|3889|3888.5|3883.5|3883|16233
1621931100000|2021-05-25 08:25:00|3888.5|3888|3889|3888.5|3891.5|3891|3887.5|3886.5|14740
1621931400000|2021-05-25 08:30:00|3889.5|3889|3891.5|3891|3894|3893.5|3889.5|3889|13893
1621931700000|2021-05-25 08:35:00|3891|3890.5|3892|3891|3893.5|3892.5|3888.5|3888|15664
1621932000000|2021-05-25 08:40:00|3892.5|3891.5|3885.5|3885|3894|3893|3885.5|3885|23500
1621932300000|2021-05-25 08:45:00|3886|3885.5|3889|3888|3889.5|3889|3885.5|3885|5215
1621932600000|2021-05-25 08:50:00|3889.5|3888.5|3891.5|3891|3892.5|3891.5|3886.5|3885.5|11602
1621932900000|2021-05-25 08:55:00|3892|3891.5|3889|3888.5|3893.5|3892.5|3887.5|3887|6702
1621933200000|2021-05-25 09:00:00|3888.5|3888|3888|3887.5|3889.5|3889|3884|3883.5|30480
1621933500000|2021-05-25 09:05:00|3887.5|3887|3889.5|3889|3889.5|3889|3884|3883.5|12378
1621933800000|2021-05-25 09:10:00|3890|3889.5|3891|3890.5|3893.5|3892.5|3888.5|3887.5|12132
1621934100000|2021-05-25 09:15:00|3890.5|3890|3888.5|3888|3892|3891|3888|3887.5|12173
1621934400000|2021-05-25 09:20:00|3888|3887.5|3887|3886.5|3888.5|3887.5|3885.5|3884.5|17516
1621934700000|2021-05-25 09:25:00|3887.5|3887|3885.5|3885|3888|3887|3885.5|3884.5|39971
1621935000000|2021-05-25 09:30:00|3886|3885.5|3888|3887.5|3888.5|3888|3885.5|3885|17945
1621935300000|2021-05-25 09:35:00|3888.5|3888|3888.5|3887.5|3889.5|3889|3887|3886|7135
1621935600000|2021-05-25 09:40:00|3888|3888|3888.5|3887.5|3891|3890.5|3887.5|3887|12542
1621935900000|2021-05-25 09:45:00|3888|3887|3887|3886|3891|3890.5|3885.5|3884.5|14094
1621936200000|2021-05-25 09:50:00|3887.5|3886.5|3889.5|3888.5|3889.5|3889|3885.5|3884.5|9292
1621936500000|2021-05-25 09:55:00|3889|3889|3889.5|3889|3891|3890|3889|3888.5|2130
1621936800000|2021-05-25 10:00:00|3890|3889.5|3894.5|3894|3895|3894.5|3890|3889.5|8859
1621937100000|2021-05-25 10:05:00|3895|3893.5|3892|3891.5|3896.5|3896|3892|3891|8559
1621937400000|2021-05-25 10:10:00|3892.5|3892|3889.5|3888.5|3892.5|3892|3889|3888|9037
1621937700000|2021-05-25 10:15:00|3889|3889|3889.5|3889|3891|3890.5|3889|3888|9463
1621938000000|2021-05-25 10:20:00|3889|3888.5|3896.5|3896|3897|3896.5|3889|3888.5|10766
1621938300000|2021-05-25 10:25:00|3896|3895.5|3894|3893.5|3898|3897.5|3893.5|3892.5|7240
1621938600000|2021-05-25 10:30:00|3893.5|3893|3892.5|3891.5|3894|3893.5|3891.5|3891|5003
1621938900000|2021-05-25 10:35:00|3892|3892|3897.5|3897|3899.5|3898.5|3892|3891|10161
1621939200000|2021-05-25 10:40:00|3897|3896.5|3901|3900.5|3901.5|3901|3897|3896.5|14177
1621939500000|2021-05-25 10:45:00|3901.5|3900|3900.5|3900|3902|3901.5|3900|3899|14436
1621939800000|2021-05-25 10:50:00|3900|3899.5|3901|3900|3901.5|3900.5|3896.5|3896|6681
1621940100000|2021-05-25 10:55:00|3900.5|3900.5|3893|3892.5|3902.5|3901.5|3893|3892.5|5198
1621940400000|2021-05-25 11:00:00|3892.5|3892|3894.5|3894|3894.5|3894|3891|3890.5|13482
1621940700000|2021-05-25 11:05:00|3895|3894.5|3898.5|3898|3899|3898.5|3894|3893.5|5512
1621941000000|2021-05-25 11:10:00|3898|3897.5|3896.5|3896|3899|3898|3894|3893.5|8782
1621941300000|2021-05-25 11:15:00|3896|3895.5|3896|3895|3897|3896.5|3894.5|3893.5|4385
1621941600000|2021-05-25 11:20:00|3895.5|3894.5|3893.5|3893|3896|3895|3893|3892.5|8598
1621941900000|2021-05-25 11:25:00|3893|3892.5|3891|3890.5|3893.5|3893|3890|3889|13471
1621942200000|2021-05-25 11:30:00|3890.5|3890|3891|3890.5|3893|3892.5|3889.5|3889|8853
1621942500000|2021-05-25 11:35:00|3890.5|3890|3889.5|3889|3890.5|3890|3888|3887.5|7364
1621942800000|2021-05-25 11:40:00|3890|3889.5|3890.5|3890|3890.5|3890|3887.5|3887|9847
1621943100000|2021-05-25 11:45:00|3890|3889.5|3888|3887.5|3891.5|3891|3888|3887.5|7315
1621943400000|2021-05-25 11:50:00|3888.5|3888|3890.5|3890|3891.5|3890.5|3888.5|3888|9881
1621943700000|2021-05-25 11:55:00|3890|3889.5|3888.5|3888|3890.5|3890|3887|3886.5|10041
1621944000000|2021-05-25 12:00:00|3889|3888.5|3890.5|3890|3891.5|3891|3889|3888.5|7466
1621944300000|2021-05-25 12:05:00|3891|3890.5|3892.5|3892|3892.5|3892|3891|3890|8266
1621944600000|2021-05-25 12:10:00|3892|3891.5|3890.5|3889.5|3892|3891.5|3889.5|3889|13383
1621944900000|2021-05-25 12:15:00|3890|3890|3888|3887.5|3893.5|3893|3888|3887.5|15248
1621945200000|2021-05-25 12:20:00|3888.5|3888|3885|3884.5|3888.5|3888|3884.5|3883.5|27536
1621945500000|2021-05-25 12:25:00|3884.5|3884|3884|3883.5|3889.5|3888.5|3878.5|3878|75563
1621945800000|2021-05-25 12:30:00|3884.5|3884|3883.5|3882.5|3886.5|3885.5|3879|3878|30348
1621946100000|2021-05-25 12:35:00|3884|3883|3885|3884.5|3889|3888.5|3883|3882.5|16836
1621946400000|2021-05-25 12:40:00|3884.5|3884|3883.5|3883|3885|3884.5|3882.5|3881.5|15387
1621946700000|2021-05-25 12:45:00|3884|3882.5|3883|3882|3885|3884.5|3880|3879|15816
1621947000000|2021-05-25 12:50:00|3882.5|3882.5|3881.5|3881|3884.5|3884|3881.5|3881|8844
1621947300000|2021-05-25 12:55:00|3882|3881.5|3885.5|3885|3886|3885|3879.5|3879|15035
1621947600000|2021-05-25 13:00:00|3885|3884.5|3886.5|3886|3888.5|3888|3884.5|3884|16946
1621947900000|2021-05-25 13:05:00|3887|3886.5|3883|3882.5|3887.5|3887|3883|3882.5|5512
1621948200000|2021-05-25 13:10:00|3882.5|3882|3884|3883.5|3885|3884.5|3882|3881|12806
1621948500000|2021-05-25 13:15:00|3884.5|3884|3887|3886|3888|3887.5|3882.5|3882|36309
1621948800000|2021-05-25 13:20:00|3887.5|3886.5|3888.5|3888|3891|3890.5|3886.5|3886|23171
1621949100000|2021-05-25 13:25:00|3888|3887.5|3890|3889.5|3890.5|3890|3887|3886.5|16437
1621949400000|2021-05-25 13:30:00|3889.5|3889|3882.5|3881.5|3898|3897.5|3877.5|3877|141786
1621949700000|2021-05-25 13:35:00|3882|3882|3884.5|3883.5|3886.5|3886|3881.5|3881|28575
1621950000000|2021-05-25 13:40:00|3885|3884|3887.5|3887|3891.5|3891|3885|3883.5|47603
1621950300000|2021-05-25 13:45:00|3887|3886.5|3881.5|3881|3888.5|3887.5|3881|3880.5|32883
1621950600000|2021-05-25 13:50:00|3881|3880.5|3865.5|3864.5|3881|3880.5|3865.5|3864.5|40621
1621950900000|2021-05-25 13:55:00|3865|3864|3865|3863.5|3870|3869|3858|3857.5|39757
1621951200000|2021-05-25 14:00:00|3864.5|3863|3869|3868|3872.5|3871.5|3864.5|3863|22389
1621951500000|2021-05-25 14:05:00|3868.5|3867.5|3865|3864|3869.5|3869|3864.5|3864|22467
1621951800000|2021-05-25 14:10:00|3865.5|3864.5|3862|3861.5|3866.5|3866|3858|3857.5|34669
1621952100000|2021-05-25 14:15:00|3862.5|3862|3862.5|3861.5|3870.5|3869.5|3861.5|3861|18318
1621952400000|2021-05-25 14:20:00|3862|3862|3864|3863.5|3866|3865|3860|3859|17245
1621952700000|2021-05-25 14:25:00|3864.5|3864|3864|3863.5|3868|3867.5|3863|3862|16473
1621953000000|2021-05-25 14:30:00|3864.5|3864|3860|3859|3866|3865|3859.5|3858.5|13060
1621953300000|2021-05-25 14:35:00|3859.5|3858.5|3861|3860|3861|3860.5|3855|3854|26400
1621953600000|2021-05-25 14:40:00|3860.5|3860.5|3857|3856|3861.5|3861|3855|3854.5|18030
1621953900000|2021-05-25 14:45:00|3857.5|3856.5|3858.5|3858|3860|3859.5|3855.5|3855|23817
1621954200000|2021-05-25 14:50:00|3858|3857.5|3850|3849.5|3859.5|3859|3850|3849.5|59204
1621954500000|2021-05-25 14:55:00|3850.5|3850|3848|3847|3854.5|3854|3848|3847|62492
1621954800000|2021-05-25 15:00:00|3848.5|3847.5|3836.5|3836|3849.5|3848.5|3835|3834.5|54242
1621955100000|2021-05-25 15:05:00|3837|3836.5|3840.5|3840|3841|3840.5|3834|3833.5|87277
1621955400000|2021-05-25 15:10:00|3840|3839.5|3843|3842.5|3844|3843|3839.5|3839|53403
1621955700000|2021-05-25 15:15:00|3842.5|3842|3839.5|3839|3843.5|3843|3836.5|3836|56116
1621956000000|2021-05-25 15:20:00|3839|3838.5|3838.5|3838|3840.5|3839.5|3834|3833.5|90390
1621956300000|2021-05-25 15:25:00|3839|3838.5|3834|3833|3839|3838.5|3830.5|3829.5|136870
1622012400000|2021-05-26 07:00:00|3832|3830|3825.5|3823.5|3832.5|3832|3815.5|3815|122195
1622012700000|2021-05-26 07:05:00|3826|3824|3828|3827.5|3836.5|3835|3826|3824|18381
1622013000000|2021-05-26 07:10:00|3828.5|3828|3824.5|3824|3829.5|3828|3820|3818.5|36429
1622013300000|2021-05-26 07:15:00|3825|3824.5|3812|3811|3825.5|3824.5|3810|3809|51172
1622013600000|2021-05-26 07:20:00|3811.5|3811.5|3815|3814|3817.5|3817|3806.5|3806|21878
1622013900000|2021-05-26 07:25:00|3814.5|3813.5|3813|3812|3821.5|3820.5|3812|3811|51832
1622014200000|2021-05-26 07:30:00|3813.5|3812.5|3816.5|3816|3818|3817|3811.5|3811|42189
1622014500000|2021-05-26 07:35:00|3817|3816.5|3824|3823|3824|3823|3816|3815.5|31388
1622014800000|2021-05-26 07:40:00|3823.5|3823.5|3822|3821.5|3826|3825|3820|3819|35902
1622015100000|2021-05-26 07:45:00|3822.5|3822|3825.5|3825|3830|3829|3818.5|3818|42036
1622015400000|2021-05-26 07:50:00|3826|3825.5|3823|3822.5|3826.5|3825.5|3819|3818.5|33573
1622015700000|2021-05-26 07:55:00|3823.5|3823|3822|3821.5|3825|3824|3820|3819|37055
1622016000000|2021-05-26 08:00:00|3821.5|3821|3819.5|3819|3825|3824.5|3818.5|3818|103749
1622016300000|2021-05-26 08:05:00|3820|3819.5|3836.5|3836|3838|3836.5|3820|3819|60850
1622016600000|2021-05-26 08:10:00|3837|3835.5|3845|3844|3845.5|3845|3834.5|3834|42202
1622016900000|2021-05-26 08:15:00|3845.5|3844.5|3845.5|3845|3846|3845|3839.5|3839|58100
1622017200000|2021-05-26 08:20:00|3846|3844.5|3845.5|3845|3848.5|3847.5|3843.5|3842.5|36723
1622017500000|2021-05-26 08:25:00|3846|3845.5|3836.5|3836|3846.5|3846|3835.5|3835|35605
1622017800000|2021-05-26 08:30:00|3837|3836.5|3840.5|3839.5|3842.5|3842|3835|3833.5|25109
1622018100000|2021-05-26 08:35:00|3841|3840|3844.5|3843.5|3847|3846.5|3841|3840|33692
1622018400000|2021-05-26 08:40:00|3844|3843|3839|3838.5|3844|3843|3839|3838|17059
1622018700000|2021-05-26 08:45:00|3838.5|3838|3838|3837.5|3841.5|3840.5|3835|3834.5|20242
1622019000000|2021-05-26 08:50:00|3837.5|3837|3834|3833|3839|3838.5|3829.5|3829|31283
1622019300000|2021-05-26 08:55:00|3834.5|3833.5|3840.5|3840|3841|3840.5|3834.5|3833.5|31113
1622019600000|2021-05-26 09:00:00|3841|3840.5|3851.5|3850.5|3854|3853.5|3840.5|3840|34895
1622019900000|2021-05-26 09:05:00|3851|3850|3847.5|3847|3851|3850.5|3847|3846|15965
1622020200000|2021-05-26 09:10:00|3848|3847.5|3848.5|3848|3852|3851.5|3847|3846|10512
1622020500000|2021-05-26 09:15:00|3848|3847.5|3843|3842.5|3848.5|3848|3843|3842.5|18522
1622020800000|2021-05-26 09:20:00|3842.5|3842|3848.5|3848|3850.5|3850|3842.5|3842|13268
1622021100000|2021-05-26 09:25:00|3849|3848.5|3847.5|3846.5|3849.5|3849|3843.5|3842.5|20188
1622021400000|2021-05-26 09:30:00|3847|3847|3845|3844|3849.5|3849|3844|3843.5|14378
1622021700000|2021-05-26 09:35:00|3844.5|3844.5|3839|3838|3845|3844.5|3838.5|3838|9357
1622022000000|2021-05-26 09:40:00|3838.5|3838.5|3838.5|3838|3840|3839.5|3837|3836.5|21375
1622022300000|2021-05-26 09:45:00|3838|3837.5|3833.5|3833|3838.5|3837.5|3831|3830.5|19658
1622022600000|2021-05-26 09:50:00|3834|3833.5|3832|3831.5|3836|3835.5|3831.5|3830.5|15930
1622022900000|2021-05-26 09:55:00|3831.5|3831|3836|3835.5|3838.5|3837.5|3831.5|3831|21136
1622023200000|2021-05-26 10:00:00|3836.5|3836|3836|3835.5|3836.5|3836|3832.5|3832|13455
1622023500000|2021-05-26 10:05:00|3836.5|3836|3830.5|3830|3838|3837.5|3830|3829.5|7294
1622023800000|2021-05-26 10:10:00|3831|3830.5|3830.5|3830|3832.5|3832|3829.5|3829|8423
1622024100000|2021-05-26 10:15:00|3830|3829.5|3826|3825.5|3830.5|3829.5|3826|3825|9237
1622024400000|2021-05-26 10:20:00|3825.5|3825|3824.5|3823.5|3826|3825.5|3821.5|3821|32881
1622024700000|2021-05-26 10:25:00|3825|3824|3825|3824.5|3828|3827|3822.5|3822|10755
1622025000000|2021-05-26 10:30:00|3825.5|3825|3824.5|3824|3829|3828.5|3824.5|3824|22482
1622025300000|2021-05-26 10:35:00|3824|3823.5|3821|3820.5|3825|3824.5|3821|3820.5|10262
1622025600000|2021-05-26 10:40:00|3821.5|3821|3826|3825.5|3826|3825.5|3820.5|3820|14590
1622025900000|2021-05-26 10:45:00|3825.5|3825|3826.5|3826|3826.5|3826|3822.5|3822|11473
1622026200000|2021-05-26 10:50:00|3827|3825.5|3824|3823.5|3827.5|3826.5|3824|3823|2520
1622026500000|2021-05-26 10:55:00|3823.5|3823|3822.5|3822|3825.5|3824.5|3822|3821.5|6401
1622026800000|2021-05-26 11:00:00|3823|3822.5|3824.5|3824|3826.5|3825.5|3822|3821.5|33180
1622027100000|2021-05-26 11:05:00|3824|3823.5|3826|3825.5|3829|3828|3824|3823|19982
1622027400000|2021-05-26 11:10:00|3826.5|3826|3831.5|3831|3832|3831|3825.5|3825|25566
1622027700000|2021-05-26 11:15:00|3832|3831.5|3835|3834.5|3835|3834.5|3831|3830.5|650
1622028000000|2021-05-26 11:20:00|3834.5|3834|3838|3837.5|3838.5|3838|3834.5|3834|0
1622028300000|2021-05-26 11:25:00|3837.5|3837|3832|3831.5|3837.5|3837|3832|3831.5|0
1622028600000|2021-05-26 11:30:00|3831.5|3831|3829|3828|3832.5|3832|3827.5|3827|137
1622028900000|2021-05-26 11:35:00|3829.5|3828.5|3829|3828|3833|3832.5|3828.5|3828|145
1622029200000|2021-05-26 11:40:00|3829.5|3828.5|3829.5|3829|3830|3829.5|3825.5|3825|73
1622029500000|2021-05-26 11:45:00|3830|3829.5|3828|3827.5|3831|3830.5|3828|3827|34
1622029800000|2021-05-26 11:50:00|3827.5|3827|3825.5|3825|3827.5|3827|3825.5|3825|31
1622030100000|2021-05-26 11:55:00|3825|3824.5|3824.5|3824|3826|3825.5|3824|3823|36
1622030400000|2021-05-26 12:00:00|3825|3824.5|3826.5|3826|3828|3827|3823.5|3823|76
1622030700000|2021-05-26 12:05:00|3826|3825.5|3826.5|3826|3827|3826.5|3824.5|3823.5|221
1622031000000|2021-05-26 12:10:00|3827|3826.5|3826|3825.5|3830|3829.5|3826|3825.5|0
1622031300000|2021-05-26 12:15:00|3826.5|3825|3828.5|3828|3830|3829|3826|3825|100
1622031600000|2021-05-26 12:20:00|3829|3828.5|3826.5|3826|3830|3829.5|3826|3825|40
1622031900000|2021-05-26 12:25:00|3827|3826.5|3833.5|3833|3835|3834.5|3826|3825.5|46
1622032200000|2021-05-26 12:30:00|3833|3832.5|3832|3831.5|3834.5|3833.5|3830|3829.5|35
1622032500000|2021-05-26 12:35:00|3831.5|3831|3829|3828|3832.5|3832|3827|3826.5|0
1622032800000|2021-05-26 12:40:00|3828.5|3828.5|3829|3828.5|3832.5|3831.5|3828.5|3828|0
1622033100000|2021-05-26 12:45:00|3828.5|3828|3827|3826.5|3829.5|3829|3826.5|3825.5|0
1622033400000|2021-05-26 12:50:00|3826.5|3826|3827|3826.5|3829.5|3829|3826|3825.5|0
1622033700000|2021-05-26 12:55:00|3826.5|3826|3822.5|3822|3827|3826.5|3822.5|3822|0
1622034000000|2021-05-26 13:00:00|3823|3822.5|3826.5|3826|3827|3826.5|3823|3822.5|0
1622034300000|2021-05-26 13:05:00|3826|3825.5|3826|3825.5|3828|3827.5|3823.5|3823|0
1622034600000|2021-05-26 13:10:00|3825.5|3825|3825|3824.5|3826|3825.5|3823.5|3823|0
1622034900000|2021-05-26 13:15:00|3824.5|3824|3823|3822|3825|3824.5|3822.5|3822|0
1622035200000|2021-05-26 13:20:00|3822.5|3822.5|3821.5|3821|3824|3823.5|3821.5|3821|54368
1622035500000|2021-05-26 13:25:00|3821|3820.5|3820.5|3820|3823.5|3823|3820.5|3820|20829
1622035800000|2021-05-26 13:30:00|3821|3820.5|3826|3825|3829|3828|3817|3816.5|57451
1622036100000|2021-05-26 13:35:00|3825.5|3825.5|3818|3817.5|3827|3826|3814|3813|48246
1622036400000|2021-05-26 13:40:00|3817.5|3817|3819|3818|3821|3820.5|3814.5|3813.5|27974
1622036700000|2021-05-26 13:45:00|3818.5|3817.5|3809.5|3809|3820.5|3819.5|3809.5|3809|27350
1622037000000|2021-05-26 13:50:00|3809|3808.5|3819|3818.5|3820|3819.5|3808.5|3808|18166
1622037300000|2021-05-26 13:55:00|3818.5|3818|3825|3824|3825|3824|3817|3816|139018
1622037600000|2021-05-26 14:00:00|3824.5|3823.5|3829|3828|3829|3828.5|3822.5|3822|0
1622037900000|2021-05-26 14:05:00|3828.5|3828.5|3826.5|3826|3832.5|3831.5|3823|3822|27956
1622038200000|2021-05-26 14:10:00|3827|3826.5|3831|3830.5|3831|3830.5|3826.5|3825.5|31491
1622038500000|2021-05-26 14:15:00|3830.5|3830|3831.5|3831|3835|3834.5|3829.5|3829|21556
1622038800000|2021-05-26 14:20:00|3831|3830.5|3832.5|3832|3833|3832.5|3828|3827.5|14187
1622039100000|2021-05-26 14:25:00|3832|3831.5|3824.5|3824|3832|3831.5|3823|3822.5|33449
1622039400000|2021-05-26 14:30:00|3825|3824.5|3829|3828.5|3833|3832|3823.5|3823|40971
1622039700000|2021-05-26 14:35:00|3829.5|3829|3837.5|3837|3838|3837.5|3829.5|3829|14746
1622040000000|2021-05-26 14:40:00|3838|3837.5|3834|3833.5|3839.5|3839|3833|3832.5|26070
1622040300000|2021-05-26 14:45:00|3833.5|3833|3840|3839.5|3844.5|3843.5|3833.5|3833|28453
1622040600000|2021-05-26 14:50:00|3840.5|3840|3837.5|3837|3841.5|3841|3837|3836.5|15285
1622040900000|2021-05-26 14:55:00|3838|3837.5|3845.5|3845|3846|3845.5|3837.5|3837|18990
1622041200000|2021-05-26 15:00:00|3845|3844.5|3843.5|3843|3846|3845.5|3842|3841.5|20785
1622041500000|2021-05-26 15:05:00|3843|3842.5|3847|3846.5|3848|3847.5|3842|3841|22058
1622041800000|2021-05-26 15:10:00|3846.5|3846|3846.5|3846|3847.5|3847|3843.5|3843|29316
1622042100000|2021-05-26 15:15:00|3846|3845.5|3846.5|3846|3848.5|3847.5|3843|3842.5|71459
1622042400000|2021-05-26 15:20:00|3847|3846.5|3845|3844.5|3847|3846.5|3844.5|3844|14512
1622042700000|2021-05-26 15:25:00|3845.5|3845|3848.5|3847.5|3849|3848.5|3842.5|3842|21530
1622098800000|2021-05-27 07:00:00|3830|3821|3822.5|3821|3830|3827|3813.5|3812|97064
1622099100000|2021-05-27 07:05:00|3823|3821.5|3817.5|3816.5|3823.5|3821.5|3817|3815|38154
1622099400000|2021-05-27 07:10:00|3818|3817|3831|3830|3831|3830|3818|3817|21721
1622099700000|2021-05-27 07:15:00|3830|3829.5|3821.5|3820.5|3831.5|3830.5|3820.5|3819.5|22944
1622100000000|2021-05-27 07:20:00|3822|3821|3834|3833.5|3834.5|3833.5|3820|3819|19092
1622100300000|2021-05-27 07:25:00|3833.5|3833|3831|3830.5|3834.5|3834|3826.5|3825.5|19396
1622100600000|2021-05-27 07:30:00|3831.5|3830|3826|3825|3832.5|3832|3825|3824.5|20704
1622100900000|2021-05-27 07:35:00|3825.5|3825.5|3822|3821.5|3828|3827.5|3821.5|3820.5|17084
1622101200000|2021-05-27 07:40:00|3821.5|3821|3824|3823.5|3827|3826.5|3820|3819.5|28749
1622101500000|2021-05-27 07:45:00|3823.5|3823|3817|3816|3824.5|3823.5|3816|3815|17418
1622101800000|2021-05-27 07:50:00|3816.5|3816.5|3815|3814|3819.5|3819|3809.5|3808.5|44063
1622102100000|2021-05-27 07:55:00|3814.5|3814.5|3824.5|3824|3826.5|3825.5|3812.5|3812|18864
1622102400000|2021-05-27 08:00:00|3825|3824.5|3821.5|3821|3827|3826|3818.5|3818|17766
1622102700000|2021-05-27 08:05:00|3822|3821.5|3819|3818.5|3822|3821.5|3817|3816.5|15891
1622103000000|2021-05-27 08:10:00|3819.5|3819|3825.5|3824.5|3825.5|3824.5|3819|3818.5|25012
1622103300000|2021-05-27 08:15:00|3825|3825|3823|3822.5|3826|3825.5|3821.5|3821|15771
1622103600000|2021-05-27 08:20:00|3823.5|3822|3827|3826.5|3827.5|3827|3822|3821.5|14922
1622103900000|2021-05-27 08:25:00|3827.5|3827|3825|3824.5|3828|3827.5|3822|3821.5|13903
1622104200000|2021-05-27 08:30:00|3824.5|3824|3823|3822|3825.5|3825|3820.5|3820|14642
1622104500000|2021-05-27 08:35:00|3822.5|3821.5|3819|3818.5|3822.5|3821.5|3816.5|3815.5|16449
1622104800000|2021-05-27 08:40:00|3818.5|3818|3822.5|3822|3824.5|3824|3818.5|3818|19140
1622105100000|2021-05-27 08:45:00|3822|3821.5|3819|3818.5|3822|3821.5|3816.5|3816|17050
1622105400000|2021-05-27 08:50:00|3819.5|3819|3819|3818.5|3819.5|3819|3817.5|3817|11778
1622105700000|2021-05-27 08:55:00|3819.5|3819|3824|3823.5|3825|3824|3818|3817.5|14875
1622106000000|2021-05-27 09:00:00|3824.5|3824|3826|3825.5|3828.5|3827.5|3824|3823.5|14972
1622106300000|2021-05-27 09:05:00|3826.5|3826|3822.5|3822|3826.5|3826|3821|3820.5|11307
1622106600000|2021-05-27 09:10:00|3823|3822.5|3826|3825.5|3826|3825.5|3821.5|3821|9398
1622106900000|2021-05-27 09:15:00|3825.5|3825|3828.5|3828|3830|3829|3825.5|3825|16300
1622107200000|2021-05-27 09:20:00|3829|3828.5|3827.5|3826.5|3831|3830|3826|3825.5|15555
1622107500000|2021-05-27 09:25:00|3827|3827|3828|3827.5|3828.5|3828|3824.5|3824|18657
1622107800000|2021-05-27 09:30:00|3827.5|3827|3833|3832.5|3833.5|3833|3827|3826.5|19585
1622108100000|2021-05-27 09:35:00|3833.5|3833|3831|3830|3833.5|3833|3830|3829.5|17209
1622108400000|2021-05-27 09:40:00|3830.5|3830.5|3831|3830.5|3834|3833.5|3829|3828.5|13536
1622108700000|2021-05-27 09:45:00|3831.5|3831|3832.5|3832|3833|3832.5|3829.5|3829|16813
1622109000000|2021-05-27 09:50:00|3833|3832.5|3831.5|3831|3835.5|3835|3831.5|3830.5|62201
1622109300000|2021-05-27 09:55:00|3832|3831.5|3828|3827.5|3832|3831.5|3828|3827|9195
1622109600000|2021-05-27 10:00:00|3828.5|3828|3824.5|3824|3829|3828.5|3824.5|3824|9378
1622109900000|2021-05-27 10:05:00|3825|3824.5|3824|3823.5|3826.5|3826|3823.5|3823|15401
1622110200000|2021-05-27 10:10:00|3824.5|3824|3828.5|3828|3829|3828.5|3824|3823.5|23780
1622110500000|2021-05-27 10:15:00|3828|3827.5|3827|3826|3829.5|3828.5|3823.5|3823|14568
1622110800000|2021-05-27 10:20:00|3826.5|3825.5|3825.5|3824.5|3827|3826|3822|3821.5|11545
1622111100000|2021-05-27 10:25:00|3825|3824|3826.5|3825.5|3828.5|3827.5|3823.5|3823|35713
1622111400000|2021-05-27 10:30:00|3826|3826|3829|3828.5|3830.5|3830|3825.5|3824.5|49337
1622111700000|2021-05-27 10:35:00|3828.5|3828|3829|3828.5|3833|3832.5|3828|3827.5|8676
1622112000000|2021-05-27 10:40:00|3828.5|3827.5|3824|3823.5|3828.5|3828|3823|3822|50507
1622112300000|2021-05-27 10:45:00|3824.5|3824|3824|3823.5|3825.5|3825|3822|3821|15452
1622112600000|2021-05-27 10:50:00|3824.5|3824|3820|3819.5|3826.5|3826|3819.5|3819|25082
1622112900000|2021-05-27 10:55:00|3820.5|3820|3820.5|3820|3824|3823.5|3819|3818|23071
1622113200000|2021-05-27 11:00:00|3820|3819.5|3818|3817.5|3823|3822.5|3818|3817.5|24613
1622113500000|2021-05-27 11:05:00|3818.5|3817|3820|3819.5|3821.5|3820.5|3817.5|3817|7229
1622113800000|2021-05-27 11:10:00|3819.5|3819|3816.5|3816|3820|3819.5|3816.5|3815.5|8250
1622114100000|2021-05-27 11:15:00|3816|3815.5|3819|3818.5|3819.5|3819|3814.5|3814|17829
1622114400000|2021-05-27 11:20:00|3819.5|3819|3817|3816.5|3820.5|3820|3817|3816.5|19382
1622114700000|2021-05-27 11:25:00|3817.5|3817|3819|3818|3819.5|3818.5|3817.5|3816.5|6678
1622115000000|2021-05-27 11:30:00|3818.5|3818.5|3817.5|3816.5|3818.5|3818.5|3816.5|3816|9377
1622115300000|2021-05-27 11:35:00|3817|3817|3817.5|3816.5|3820|3819.5|3816.5|3816|20560
1622115600000|2021-05-27 11:40:00|3817|3817|3819|3818.5|3819.5|3819|3816|3815.5|20041
1622115900000|2021-05-27 11:45:00|3819.5|3818|3820|3819.5|3820.5|3820|3818|3817|60359
1622116200000|2021-05-27 11:50:00|3820.5|3820|3820|3819.5|3821|3820.5|3818.5|3817.5|48124
1622116500000|2021-05-27 11:55:00|3820.5|3820|3820|3819.5|3820.5|3820|3818.5|3818|18029
1622116800000|2021-05-27 12:00:00|3820.5|3820|3818.5|3818|3828|3827.5|3818.5|3818|100450
1622117100000|2021-05-27 12:05:00|3819|3818.5|3816|3815|3820.5|3819.5|3815.5|3815|23172
1622117400000|2021-05-27 12:10:00|3815.5|3815.5|3817|3816.5|3817.5|3816.5|3813|3812.5|12018
1622117700000|2021-05-27 12:15:00|3816.5|3816|3818.5|3818|3818.5|3818|3814.5|3813.5|8353
1622118000000|2021-05-27 12:20:00|3818|3817.5|3818.5|3817.5|3819|3818.5|3817.5|3817|8005
1622118300000|2021-05-27 12:25:00|3818|3817|3818.5|3818|3820|3819|3817|3816.5|17020
1622118600000|2021-05-27 12:30:00|3818|3817.5|3819.5|3819|3820.5|3820|3817|3816|29414
1622118900000|2021-05-27 12:35:00|3820|3818.5|3816.5|3816|3820|3819|3815|3814.5|12854
1622119200000|2021-05-27 12:40:00|3817|3815.5|3813.5|3813|3817|3816|3813.5|3813|10194
1622119500000|2021-05-27 12:45:00|3813|3812.5|3813.5|3812.5|3815|3814.5|3812|3811.5|15636
1622119800000|2021-05-27 12:50:00|3813|3812|3815|3814.5|3815.5|3814.5|3812.5|3812|14863
1622120100000|2021-05-27 12:55:00|3815.5|3815|3819|3818.5|3819.5|3819|3815|3814.5|23545
1622120400000|2021-05-27 13:00:00|3818.5|3818|3819.5|3819|3821|3820|3817.5|3817|31753
1622120700000|2021-05-27 13:05:00|3820|3819.5|3819|3818.5|3820|3819.5|3818.5|3818|23286
1622121000000|2021-05-27 13:10:00|3819.5|3819|3819.5|3819|3820.5|3819.5|3817.5|3817|30322
1622121300000|2021-05-27 13:15:00|3820|3819.5|3819|3818.5|3821.5|3820.5|3818.5|3818|61004
1622121600000|2021-05-27 13:20:00|3819.5|3818|3819.5|3818.5|3820.5|3819.5|3818.5|3818|19808
1622121900000|2021-05-27 13:25:00|3819|3819|3819.5|3819|3820|3819.5|3817.5|3817|29238
1622122200000|2021-05-27 13:30:00|3820|3819.5|3828|3827.5|3839.5|3839|3817.5|3817|330811
1622122500000|2021-05-27 13:35:00|3828.5|3828|3823|3822|3832.5|3832|3823|3822|73073
1622122800000|2021-05-27 13:40:00|3823.5|3822.5|3812.5|3812|3826.5|3825.5|3811.5|3811|45546
1622123100000|2021-05-27 13:45:00|3813|3812.5|3816|3815|3818|3817.5|3809|3808|66915
1622123400000|2021-05-27 13:50:00|3815.5|3814.5|3814.5|3814|3818|3817.5|3813.5|3812.5|47127
1622123700000|2021-05-27 13:55:00|3814|3813.5|3812.5|3812|3816|3815.5|3811|3810|45645
1622124000000|2021-05-27 14:00:00|3813|3812.5|3816|3815.5|3816.5|3816|3807|3806|69169
1622124300000|2021-05-27 14:05:00|3816.5|3816|3817|3816.5|3819|3818.5|3814|3813.5|35087
1622124600000|2021-05-27 14:10:00|3817.5|3817|3813|3812|3817.5|3817|3812|3811.5|37422
1622124900000|2021-05-27 14:15:00|3813.5|3812.5|3814.5|3814|3816|3815.5|3810.5|3810|24024
1622125200000|2021-05-27 14:20:00|3814|3813.5|3815|3814.5|3816|3815.5|3814|3813|27526
1622125500000|2021-05-27 14:25:00|3814.5|3814|3817|3816.5|3817.5|3817|3814.5|3814|26759
1622125800000|2021-05-27 14:30:00|3816.5|3816|3815.5|3815|3819.5|3818.5|3814.5|3814|87491
1622126100000|2021-05-27 14:35:00|3815|3814.5|3817.5|3817|3819.5|3819|3815|3814.5|26185
1622126400000|2021-05-27 14:40:00|3817|3816.5|3818.5|3818|3819.5|3819|3815.5|3815|30329
1622126700000|2021-05-27 14:45:00|3818|3817.5|3814|3813|3818.5|3818|3813.5|3812.5|20488
1622127000000|2021-05-27 14:50:00|3813.5|3812.5|3814.5|3814|3815|3814.5|3804.5|3804|50208
1622127300000|2021-05-27 14:55:00|3814|3813.5|3814|3813.5|3816.5|3816|3812|3811|32855
1622127600000|2021-05-27 15:00:00|3814.5|3814|3815|3814.5|3816.5|3816|3812|3811.5|36423
1622127900000|2021-05-27 15:05:00|3814.5|3814|3816|3815.5|3817|3816.5|3813|3812.5|26122
1622128200000|2021-05-27 15:10:00|3815.5|3815|3814|3813.5|3816|3815.5|3812|3811|21522
1622128500000|2021-05-27 15:15:00|3814.5|3814|3816.5|3816|3817.5|3817|3814|3813.5|88694
1622128800000|2021-05-27 15:20:00|3816|3815.5|3818|3817.5|3819|3818.5|3816|3815|45786
1622129100000|2021-05-27 15:25:00|3818.5|3818|3810.5|3809.5|3820.5|3820|3810|3809|92604
1622185200000|2021-05-28 07:00:00|3830.5|3830|3821|3819|3832|3830|3815.5|3812.5|117990
1622185500000|2021-05-28 07:05:00|3821.5|3819.5|3812|3811|3823|3821|3810|3808.5|42708
1622185800000|2021-05-28 07:10:00|3812.5|3811.5|3814.5|3813.5|3818|3817|3811|3810|36496
1622186100000|2021-05-28 07:15:00|3815|3814|3811.5|3810.5|3819.5|3818.5|3809|3808.5|20621
1622186400000|2021-05-28 07:20:00|3812|3811|3812.5|3811.5|3815|3814.5|3805|3804|33338
1622186700000|2021-05-28 07:25:00|3813|3812|3819.5|3818.5|3820|3818.5|3812|3811.5|9519
1622187000000|2021-05-28 07:30:00|3819|3819|3821|3819.5|3823|3822|3817|3816.5|11156
1622187300000|2021-05-28 07:35:00|3820.5|3820|3813.5|3813|3821|3820|3812|3811|15390
1622187600000|2021-05-28 07:40:00|3814|3813.5|3820.5|3819.5|3821|3820.5|3814|3813.5|7806
1622187900000|2021-05-28 07:45:00|3820|3820|3821|3820|3825.5|3824.5|3820|3819.5|7241
1622188200000|2021-05-28 07:50:00|3821.5|3820.5|3819.5|3819|3822|3821|3818|3817|11756
1622188500000|2021-05-28 07:55:00|3820|3819.5|3813.5|3813|3821|3820.5|3812.5|3812|16491
1622188800000|2021-05-28 08:00:00|3814|3813.5|3808.5|3808|3817|3816|3808.5|3807.5|20512
1622189100000|2021-05-28 08:05:00|3809|3807.5|3812|3811.5|3815|3814|3806.5|3806|20161
1622189400000|2021-05-28 08:10:00|3811.5|3811|3809.5|3809|3813|3812|3805.5|3805|13311
1622189700000|2021-05-28 08:15:00|3809|3808.5|3805.5|3805|3810|3809.5|3804|3803.5|23055
1622190000000|2021-05-28 08:20:00|3806|3805.5|3803.5|3803|3806|3805.5|3802.5|3802|21021
1622190300000|2021-05-28 08:25:00|3804|3803.5|3802.5|3802|3804|3803.5|3800.5|3800|29005
1622190600000|2021-05-28 08:30:00|3802|3801.5|3798.5|3798|3802.5|3802|3791.5|3791|120486
1622190900000|2021-05-28 08:35:00|3799|3798.5|3801.5|3800.5|3802|3801.5|3798|3797|27648
1622191200000|2021-05-28 08:40:00|3802|3801|3798|3797|3802.5|3801.5|3797|3796.5|20094
1622191500000|2021-05-28 08:45:00|3797.5|3796.5|3801|3800.5|3802|3801.5|3797|3796.5|12253
1622191800000|2021-05-28 08:50:00|3801.5|3801|3801.5|3801|3803|3802|3799|3798.5|24086
1622192100000|2021-05-28 08:55:00|3801|3800.5|3805.5|3805|3805.5|3805|3798.5|3798|15103
1622192400000|2021-05-28 09:00:00|3806|3805.5|3804|3803.5|3809.5|3808.5|3799.5|3799|21146
1622192700000|2021-05-28 09:05:00|3803.5|3803|3803|3802|3804.5|3804|3799.5|3799|21555
1622193000000|2021-05-28 09:10:00|3802.5|3801.5|3804|3803.5|3805.5|3804.5|3800.5|3800|15640
1622193300000|2021-05-28 09:15:00|3804.5|3803|3801|3800.5|3806.5|3805.5|3800|3799.5|25477
1622193600000|2021-05-28 09:20:00|3801.5|3801|3801.5|3800.5|3802.5|3801.5|3800|3799.5|8670
1622193900000|2021-05-28 09:25:00|3801|3801|3803.5|3803|3804.5|3803.5|3801|3800.5|20337
1622194200000|2021-05-28 09:30:00|3804|3803.5|3804.5|3804|3806.5|3805.5|3803|3802.5|13995
1622194500000|2021-05-28 09:35:00|3805|3804.5|3803.5|3802.5|3805|3804.5|3800.5|3800|38246
1622194800000|2021-05-28 09:40:00|3804|3803|3814|3813|3814.5|3813.5|3803.5|3802.5|16983
1622195100000|2021-05-28 09:45:00|3814.5|3813.5|3813|3812.5|3816|3815|3810.5|3810|24381
1622195400000|2021-05-28 09:50:00|3813.5|3813|3809|3808.5|3814|3813|3807.5|3807|73402
1622195700000|2021-05-28 09:55:00|3808.5|3808|3811.5|3811|3813|3812|3806.5|3806|65554
1622196000000|2021-05-28 10:00:00|3812|3811.5|3813.5|3813|3817.5|3817|3812|3811.5|20532
1622196300000|2021-05-28 10:05:00|3813|3812.5|3807|3806|3813.5|3813|3806.5|3806|26639
1622196600000|2021-05-28 10:10:00|3807.5|3806.5|3809.5|3809|3812.5|3811.5|3806.5|3806|18251
1622196900000|2021-05-28 10:15:00|3810|3808.5|3811.5|3811|3815|3814.5|3808.5|3808|17364
1622197200000|2021-05-28 10:20:00|3812|3811.5|3815|3814.5|3816.5|3816|3811.5|3811|14325
1622197500000|2021-05-28 10:25:00|3815.5|3815|3814.5|3814|3816.5|3816|3813.5|3813|21038
1622197800000|2021-05-28 10:30:00|3814|3813.5|3818.5|3818|3819|3818|3814|3813.5|14448
1622198100000|2021-05-28 10:35:00|3819|3817.5|3819|3818.5|3819.5|3818.5|3816|3815|12679
1622198400000|2021-05-28 10:40:00|3818.5|3818|3819.5|3818.5|3819.5|3819|3817|3816.5|71374
1622198700000|2021-05-28 10:45:00|3819|3818|3819|3818.5|3820.5|3820|3818|3817.5|17430
1622199000000|2021-05-28 10:50:00|3818.5|3818|3825|3824|3825.5|3825|3818.5|3818|23758
1622199300000|2021-05-28 10:55:00|3824.5|3824.5|3824|3823.5|3825|3824.5|3821|3820|15591
1622199600000|2021-05-28 11:00:00|3824.5|3823|3819|3818|3824.5|3823|3816.5|3815.5|10349
1622199900000|2021-05-28 11:05:00|3818.5|3818.5|3816|3815.5|3819|3818.5|3815|3814.5|12008
1622200200000|2021-05-28 11:10:00|3816.5|3816|3814.5|3813.5|3817.5|3817|3814.5|3813.5|8411
1622200500000|2021-05-28 11:15:00|3814|3814|3817|3816.5|3818.5|3818|3814|3813.5|3882
1622200800000|2021-05-28 11:20:00|3816.5|3816|3818|3817|3818|3817.5|3816|3815.5|5703
1622201100000|2021-05-28 11:25:00|3817.5|3817.5|3815|3814.5|3818|3817.5|3814.5|3814|7931
1622201400000|2021-05-28 11:30:00|3814.5|3814|3816|3815.5|3816.5|3816|3814.5|3814|10695
1622201700000|2021-05-28 11:35:00|3815.5|3815|3813.5|3813|3816|3815.5|3813.5|3813|11609
1622202000000|2021-05-28 11:40:00|3814|3813.5|3813|3812.5|3814|3813.5|3812.5|3812|11278
1622202300000|2021-05-28 11:45:00|3813.5|3813|3814.5|3814|3815|3814.5|3812.5|3811.5|7984
1622202600000|2021-05-28 11:50:00|3814|3813.5|3815|3814|3815.5|3815|3813.5|3813|18907
1622202900000|2021-05-28 11:55:00|3814.5|3813.5|3814|3813.5|3815|3814.5|3813.5|3813|19755
1622203200000|2021-05-28 12:00:00|3813.5|3813|3814.5|3814|3816.5|3816|3813.5|3813|13521
1622203500000|2021-05-28 12:05:00|3814|3813.5|3812.5|3812|3815|3814.5|3812.5|3812|14403
1622203800000|2021-05-28 12:10:00|3812|3811.5|3812|3811.5|3813.5|3813|3811|3810.5|10305
1622204100000|2021-05-28 12:15:00|3812.5|3812|3813.5|3813|3814.5|3813.5|3812.5|3812|6951
1622204400000|2021-05-28 12:20:00|3814|3813.5|3816.5|3816|3817.5|3816.5|3814|3813.5|34452
1622204700000|2021-05-28 12:25:00|3816|3815.5|3818|3817|3818.5|3818|3816|3815|14849
1622205000000|2021-05-28 12:30:00|3818.5|3817.5|3812.5|3812|3820|3819|3812.5|3812|17264
1622205300000|2021-05-28 12:35:00|3812|3811.5|3815.5|3814.5|3815.5|3815|3811.5|3811|17137
1622205600000|2021-05-28 12:40:00|3815|3815|3815.5|3815|3817|3816|3813.5|3813|8460
1622205900000|2021-05-28 12:45:00|3816|3815.5|3813|3812|3817.5|3816.5|3812.5|3812|12597
1622206200000|2021-05-28 12:50:00|3813.5|3812.5|3813.5|3812.5|3816|3815.5|3813|3812|10334
1622206500000|2021-05-28 12:55:00|3813|3813|3814.5|3814|3816|3815.5|3812.5|3811.5|14350
1622206800000|2021-05-28 13:00:00|3815|3814.5|3815.5|3815|3817|3816|3812.5|3812|11840
1622207100000|2021-05-28 13:05:00|3816|3814.5|3818|3817.5|3818|3817.5|3814|3813.5|7391
1622207400000|2021-05-28 13:10:00|3818.5|3818|3816.5|3816|3819|3818.5|3814.5|3814|18630
1622207700000|2021-05-28 13:15:00|3817|3816.5|3816|3815.5|3817|3816.5|3814|3813.5|11756
1622208000000|2021-05-28 13:20:00|3816.5|3816|3818|3817.5|3819.5|3819|3816.5|3815.5|12435
1622208300000|2021-05-28 13:25:00|3818.5|3818|3813.5|3813|3819|3818.5|3813|3812.5|24238
1622208600000|2021-05-28 13:30:00|3813|3812.5|3824.5|3823.5|3825|3824|3809|3808|73754
1622208900000|2021-05-28 13:35:00|3825|3824|3817|3816|3828.5|3828|3813|3812.5|35281
1622209200000|2021-05-28 13:40:00|3816.5|3815.5|3815|3814|3817|3816|3812.5|3811.5|15577
1622209500000|2021-05-28 13:45:00|3814.5|3814.5|3814.5|3814|3819.5|3818.5|3813.5|3813|34375
1622209800000|2021-05-28 13:50:00|3815|3814.5|3813|3812.5|3816.5|3816|3810.5|3810|31129
1622210100000|2021-05-28 13:55:00|3813.5|3813|3817|3816|3817|3816|3811|3810.5|17336
1622210400000|2021-05-28 14:00:00|3817.5|3816.5|3815.5|3815|3818.5|3818|3812.5|3811.5|18863
1622210700000|2021-05-28 14:05:00|3816|3815.5|3813|3812|3817|3816|3811|3810.5|19576
1622211000000|2021-05-28 14:10:00|3812.5|3812.5|3810|3809.5|3813.5|3813|3809|3808.5|18522
1622211300000|2021-05-28 14:15:00|3809.5|3809|3806|3805.5|3811|3810.5|3805.5|3805|18889
1622211600000|2021-05-28 14:20:00|3805.5|3805|3809.5|3809|3810|3809.5|3804.5|3804|17799
1622211900000|2021-05-28 14:25:00|3809|3808.5|3809|3808.5|3811|3810|3808.5|3808|15569
1622212200000|2021-05-28 14:30:00|3809.5|3809|3811|3810.5|3811|3810.5|3808.5|3808|23076
1622212500000|2021-05-28 14:35:00|3811.5|3811|3808.5|3808|3812|3811.5|3806|3805.5|26783
1622212800000|2021-05-28 14:40:00|3809|3808.5|3810|3809.5|3811|3810.5|3809|3808.5|13416
1622213100000|2021-05-28 14:45:00|3809.5|3809|3810.5|3810|3811|3810.5|3809.5|3809|11309
1622213400000|2021-05-28 14:50:00|3810|3809.5|3809|3808.5|3810.5|3810|3807.5|3807|15305
1622213700000|2021-05-28 14:55:00|3809.5|3809|3808|3807.5|3810|3809.5|3808|3807.5|12838
1622214000000|2021-05-28 15:00:00|3807.5|3807|3811.5|3810.5|3812|3811|3807|3806|28939
1622214300000|2021-05-28 15:05:00|3812|3811|3814.5|3814|3815|3814.5|3809.5|3809|46980
1622214600000|2021-05-28 15:10:00|3815|3814.5|3811|3810.5|3816|3815.5|3810.5|3810|24299
1622214900000|2021-05-28 15:15:00|3810.5|3810|3811|3810.5|3812.5|3811.5|3809.5|3809|21499
1622215200000|2021-05-28 15:20:00|3810.5|3810|3812.5|3811.5|3813|3812.5|3810|3809.5|27933
1622215500000|2021-05-28 15:25:00|3812|3811|3810.5|3809.5|3812|3811|3807.5|3807|30196
1622444400000|2021-05-31 07:00:00|3820|3819|3808|3806|3820|3819|3807.5|3806|80932
1622444700000|2021-05-31 07:05:00|3807.5|3805|3806|3805|3809|3807.5|3805|3804|7142
1622445000000|2021-05-31 07:10:00|3806.5|3804.5|3807.5|3806.5|3807.5|3806.5|3804|3803|12169
1622445300000|2021-05-31 07:15:00|3807|3806|3807|3806|3809|3808.5|3804|3803.5|30957
1622445600000|2021-05-31 07:20:00|3806.5|3806.5|3810|3809.5|3811|3810.5|3806.5|3806|37519
1622445900000|2021-05-31 07:25:00|3809.5|3809|3811.5|3810.5|3812|3811.5|3807|3806|28398
1622446200000|2021-05-31 07:30:00|3812|3811|3812|3811|3812.5|3812|3809|3808|10021
1622446500000|2021-05-31 07:35:00|3812.5|3812|3814|3813.5|3814.5|3813.5|3811|3810.5|11042
1622446800000|2021-05-31 07:40:00|3814.5|3813|3814|3813.5|3815.5|3814.5|3811.5|3810.5|9484
1622447100000|2021-05-31 07:45:00|3814.5|3814|3817.5|3817|3819|3818|3814.5|3814|11053
1622447400000|2021-05-31 07:50:00|3818|3817.5|3814|3813.5|3819.5|3818.5|3814|3813.5|24036
1622447700000|2021-05-31 07:55:00|3813.5|3813|3815.5|3815|3816.5|3815.5|3813.5|3813|9295
1622448000000|2021-05-31 08:00:00|3815|3814.5|3813.5|3813|3816|3814.5|3812.5|3812|9663
1622448300000|2021-05-31 08:05:00|3814|3813.5|3811.5|3811|3814|3813.5|3811.5|3811|6894
1622448600000|2021-05-31 08:10:00|3812|3811.5|3812.5|3812|3813.5|3813|3810|3809.5|19099
1622448900000|2021-05-31 08:15:00|3813|3812.5|3812.5|3812|3815|3814.5|3812.5|3811.5|9638
1622449200000|2021-05-31 08:20:00|3813|3812.5|3811|3810.5|3813|3812.5|3810.5|3810|6232
1622449500000|2021-05-31 08:25:00|3810.5|3810|3809.5|3809|3811.5|3811|3809|3808.5|35186
1622449800000|2021-05-31 08:30:00|3809|3808.5|3808.5|3808|3809|3809|3807.5|3807|42449
1622450100000|2021-05-31 08:35:00|3809|3808.5|3806.5|3806|3809|3808.5|3805.5|3805|10144
1622450400000|2021-05-31 08:40:00|3806|3805.5|3807.5|3806.5|3807.5|3807|3806|3805.5|6969
1622450700000|2021-05-31 08:45:00|3807|3807|3807.5|3807|3807.5|3807|3806|3805.5|6834
1622451000000|2021-05-31 08:50:00|3808|3807.5|3809.5|3809|3810.5|3809.5|3807.5|3806.5|5515
1622451300000|2021-05-31 08:55:00|3810|3808.5|3809.5|3808.5|3810|3809.5|3808.5|3807.5|11951
1622451600000|2021-05-31 09:00:00|3810|3809|3814|3813.5|3814.5|3813.5|3810|3809|8218
1622451900000|2021-05-31 09:05:00|3814.5|3814|3817.5|3817|3818.5|3818|3814.5|3814|7839
1622452200000|2021-05-31 09:10:00|3817|3816.5|3811.5|3811|3817|3816.5|3810.5|3810|11325
1622452500000|2021-05-31 09:15:00|3812|3810.5|3810.5|3810|3812.5|3812|3810|3809.5|5961
1622452800000|2021-05-31 09:20:00|3811|3810.5|3811|3810.5|3811.5|3811|3810|3809.5|8912
1622453100000|2021-05-31 09:25:00|3811.5|3811|3808.5|3808|3811.5|3811|3808.5|3808|5549
1622453400000|2021-05-31 09:30:00|3809|3807.5|3809|3808.5|3809|3808.5|3808.5|3807.5|43983
1622453700000|2021-05-31 09:35:00|3808.5|3808|3808.5|3808|3809|3808.5|3808.5|3807.5|8196
1622454000000|2021-05-31 09:40:00|3808|3807.5|3807.5|3806.5|3809|3808.5|3807|3806.5|4220
1622454300000|2021-05-31 09:45:00|3807|3807|3805.5|3805|3807|3807|3804.5|3804|13178
1622454600000|2021-05-31 09:50:00|3805|3804.5|3800|3799.5|3805|3804.5|3798|3797|128818
1622454900000|2021-05-31 09:55:00|3800.5|3800|3796|3795|3800.5|3800|3795.5|3794.5|115163
1622455200000|2021-05-31 10:00:00|3796.5|3795.5|3797.5|3797|3800|3799|3796|3795.5|11595
1622455500000|2021-05-31 10:05:00|3798|3797.5|3797|3796.5|3798|3797.5|3794|3793|7675
1622455800000|2021-05-31 10:10:00|3796.5|3796|3794.5|3794|3796.5|3796|3792.5|3792|6305
1622456100000|2021-05-31 10:15:00|3794|3793.5|3796|3795|3797|3796|3793.5|3792.5|10534
1622456400000|2021-05-31 10:20:00|3795.5|3794.5|3795.5|3795|3797.5|3796.5|3794.5|3794|12853
1622456700000|2021-05-31 10:25:00|3796|3795.5|3795.5|3795|3796.5|3796|3794|3793.5|10148
1622457000000|2021-05-31 10:30:00|3795|3794.5|3794|3793|3795|3794.5|3791.5|3791|21164
1622457300000|2021-05-31 10:35:00|3793.5|3792.5|3793.5|3792.5|3794|3793|3792.5|3792|5702
1622457600000|2021-05-31 10:40:00|3794|3793|3797|3796.5|3797.5|3797|3793|3792|5658
1622457900000|2021-05-31 10:45:00|3796.5|3796|3797.5|3797|3797.5|3797|3796|3795.5|5580
1622458200000|2021-05-31 10:50:00|3797|3796.5|3796.5|3796|3797.5|3797|3796|3795.5|2078
1622458500000|2021-05-31 10:55:00|3797|3796.5|3800|3799.5|3800|3799.5|3797|3796.5|8724
1622458800000|2021-05-31 11:00:00|3799.5|3799|3799|3798.5|3800|3799.5|3799|3798|1533
1622459100000|2021-05-31 11:05:00|3798.5|3798|3797|3796.5|3798.5|3798|3796|3795.5|4231
1622459400000|2021-05-31 11:10:00|3796.5|3796|3796|3795.5|3798|3797|3796|3795.5|3403
1622459700000|2021-05-31 11:15:00|3795.5|3795|3797.5|3797|3798|3797.5|3795.5|3795|5870
1622460000000|2021-05-31 11:20:00|3798|3797.5|3795|3794.5|3798|3797.5|3795|3794.5|6813
1622460300000|2021-05-31 11:25:00|3795.5|3795|3795.5|3795|3797.5|3796.5|3795.5|3795|10172
1622460600000|2021-05-31 11:30:00|3796|3795.5|3794.5|3794|3797|3796|3794.5|3794|6123
1622460900000|2021-05-31 11:35:00|3795|3794.5|3797|3796.5|3797|3796.5|3794.5|3794|3780
1622461200000|2021-05-31 11:40:00|3796.5|3796|3798|3797.5|3799|3798|3796.5|3796|3646
1622461500000|2021-05-31 11:45:00|3797.5|3797|3798|3797|3798.5|3798|3797|3796.5|5008
1622461800000|2021-05-31 11:50:00|3797.5|3797.5|3795.5|3795|3798|3797.5|3795.5|3794.5|7851
1622462100000|2021-05-31 11:55:00|3795|3794.5|3795.5|3794.5|3795.5|3795|3794|3793.5|8131
1622462400000|2021-05-31 12:00:00|3795|3794|3793|3792.5|3795|3794|3793|3792|4958
1622462700000|2021-05-31 12:05:00|3792.5|3792|3793.5|3793|3793.5|3793|3792.5|3792|6302
1622463000000|2021-05-31 12:10:00|3794|3793.5|3795|3794.5|3796|3795|3793.5|3792.5|14421
1622463300000|2021-05-31 12:15:00|3794.5|3794|3794|3793.5|3795|3794.5|3794|3793|6880
1622463600000|2021-05-31 12:20:00|3794.5|3794|3794|3793.5|3795|3794|3793|3792.5|9403
1622463900000|2021-05-31 12:25:00|3794.5|3794|3794.5|3794|3794.5|3794|3793.5|3792.5|8291
1622464200000|2021-05-31 12:30:00|3794|3793.5|3795|3794.5|3795.5|3795|3794|3793.5|5647
1622464500000|2021-05-31 12:35:00|3795.5|3795|3794.5|3794|3795.5|3795|3794.5|3794|7598
1622464800000|2021-05-31 12:40:00|3795|3794.5|3795|3794.5|3795.5|3795|3794.5|3794|4819
1622465100000|2021-05-31 12:45:00|3795.5|3795|3797|3796.5|3797.5|3797|3794|3793.5|27501
1622465400000|2021-05-31 12:50:00|3797.5|3797|3796.5|3796|3798|3797|3796.5|3796|7368
1622465700000|2021-05-31 12:55:00|3796|3795.5|3797|3796.5|3797.5|3796.5|3796|3795.5|8210
1622466000000|2021-05-31 13:00:00|3796.5|3796|3798|3797.5|3799|3798.5|3796|3795.5|12944
1622466300000|2021-05-31 13:05:00|3797.5|3797|3794.5|3794|3798.5|3798|3794|3793.5|21254
1622466600000|2021-05-31 13:10:00|3795|3794.5|3793.5|3793|3795|3794.5|3793|3792.5|9276
1622466900000|2021-05-31 13:15:00|3793|3792.5|3795|3794.5|3795.5|3795|3792|3791|27859
1622467200000|2021-05-31 13:20:00|3795.5|3795|3794.5|3793.5|3795.5|3795|3793.5|3793|12566
1622467500000|2021-05-31 13:25:00|3794|3794|3794|3793|3794.5|3794|3793|3792.5|14707
1622467800000|2021-05-31 13:30:00|3794.5|3793.5|3795|3794.5|3795|3794.5|3793|3792.5|12301
1622468100000|2021-05-31 13:35:00|3794.5|3794|3791.5|3791|3795.5|3795|3791|3790.5|19073
1622468400000|2021-05-31 13:40:00|3791|3790.5|3793|3792.5|3793.5|3793|3791|3790.5|6229
1622468700000|2021-05-31 13:45:00|3793.5|3793|3794|3793.5|3794.5|3794|3792.5|3792|10656
1622469000000|2021-05-31 13:50:00|3793.5|3793|3797|3796.5|3797|3796.5|3793.5|3793|27807
1622469300000|2021-05-31 13:55:00|3796.5|3796|3792.5|3792|3796.5|3796|3792.5|3792|25570
1622469600000|2021-05-31 14:00:00|3792|3791.5|3792|3791.5|3792.5|3792|3791|3790.5|12297
1622469900000|2021-05-31 14:05:00|3792.5|3791|3792|3791.5|3792.5|3792|3791.5|3791|4285
1622470200000|2021-05-31 14:10:00|3792.5|3792|3792.5|3792|3793|3792.5|3792|3791.5|5591
1622470500000|2021-05-31 14:15:00|3792|3791.5|3791.5|3791|3792|3791.5|3789|3788.5|30116
1622470800000|2021-05-31 14:20:00|3791|3790.5|3789.5|3789|3791|3790.5|3788.5|3788|14170
1622471100000|2021-05-31 14:25:00|3789|3788.5|3794|3793.5|3794.5|3793.5|3789|3788.5|12363
1622471400000|2021-05-31 14:30:00|3794.5|3794|3798|3797.5|3798|3797.5|3794.5|3794|10694
1622471700000|2021-05-31 14:35:00|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|5252
1622472000000|2021-05-31 14:40:00|3798.5|3798|3797|3796.5|3798.5|3798|3796.5|3795.5|23736
1622472300000|2021-05-31 14:45:00|3796.5|3796|3797|3796.5|3799|3798|3796.5|3796|35226
1622472600000|2021-05-31 14:50:00|3797.5|3797|3797|3796.5|3798|3797.5|3796|3795.5|9892
1622472900000|2021-05-31 14:55:00|3797.5|3797|3792|3791.5|3797.5|3797|3791|3790.5|32543
1622473200000|2021-05-31 15:00:00|3791.5|3791|3793|3792.5|3793.5|3793|3791|3790|24024
1622473500000|2021-05-31 15:05:00|3793.5|3793|3788.5|3788|3793.5|3793|3788.5|3788|20663
1622473800000|2021-05-31 15:10:00|3788|3787.5|3785|3784.5|3788|3787.5|3784.5|3784|33317
1622474100000|2021-05-31 15:15:00|3785.5|3785|3783.5|3783|3786|3785.5|3783.5|3783|22744
1622474400000|2021-05-31 15:20:00|3784|3783.5|3785|3784.5|3785|3784.5|3784|3783|15939
1622474700000|2021-05-31 15:25:00|3784.5|3784|3783.5|3782.5|3785|3784.5|3781.5|3781|71273
1622530800000|2021-06-01 07:00:00|3819|3818.5|3817.5|3816|3822|3820.5|3815|3810|81787
1622531100000|2021-06-01 07:05:00|3818|3816.5|3829|3828.5|3831.5|3830|3814.5|3813|39948
1622531400000|2021-06-01 07:10:00|3829.5|3829|3835|3833.5|3838.5|3838|3825.5|3824|24682
1622531700000|2021-06-01 07:15:00|3834.5|3833|3833|3832|3835|3834.5|3830.5|3829.5|33154
1622532000000|2021-06-01 07:20:00|3833.5|3832.5|3836.5|3836|3840|3839.5|3833.5|3832.5|39550
1622532300000|2021-06-01 07:25:00|3837|3836.5|3843|3842|3844|3843.5|3833.5|3833|39621
1622532600000|2021-06-01 07:30:00|3843.5|3842.5|3841.5|3840.5|3847.5|3847|3841|3840.5|49295
1622532900000|2021-06-01 07:35:00|3841|3840|3840|3839.5|3843.5|3842.5|3838.5|3838|35326
1622533200000|2021-06-01 07:40:00|3840.5|3840|3836.5|3836|3841.5|3841|3834|3833.5|16148
1622533500000|2021-06-01 07:45:00|3837|3836.5|3835|3834|3838.5|3838|3833|3832.5|70175
1622533800000|2021-06-01 07:50:00|3834.5|3834.5|3839.5|3838.5|3842.5|3842|3834.5|3834|31866
1622534100000|2021-06-01 07:55:00|3839|3838|3843|3842.5|3843|3842.5|3836.5|3836|31122
1622534400000|2021-06-01 08:00:00|3843.5|3843|3846|3845.5|3848|3847.5|3843|3842.5|29230
1622534700000|2021-06-01 08:05:00|3846.5|3846|3846|3845.5|3848|3847|3841.5|3841|38429
1622535000000|2021-06-01 08:10:00|3846.5|3846|3857.5|3857|3864|3863.5|3846.5|3846|73234
1622535300000|2021-06-01 08:15:00|3858|3857.5|3858|3857.5|3861.5|3861|3857|3856|21940
1622535600000|2021-06-01 08:20:00|3857.5|3857|3862|3861|3862|3861.5|3855|3854|19826
1622535900000|2021-06-01 08:25:00|3861.5|3861.5|3867.5|3867|3868|3867|3860|3859|33208
1622536200000|2021-06-01 08:30:00|3868|3867.5|3868.5|3867.5|3870|3869|3864.5|3863.5|25228
1622536500000|2021-06-01 08:35:00|3868|3867|3868|3867.5|3871.5|3870.5|3866|3865.5|32492
1622536800000|2021-06-01 08:40:00|3867.5|3867|3873.5|3873|3878|3877.5|3867|3866.5|53894
1622537100000|2021-06-01 08:45:00|3874|3873.5|3872.5|3872|3876|3875|3870.5|3869.5|27805
1622537400000|2021-06-01 08:50:00|3872|3871.5|3881|3880.5|3882|3881.5|3872|3871.5|33415
1622537700000|2021-06-01 08:55:00|3880.5|3880|3883.5|3882.5|3886.5|3886|3877.5|3877|53610
1622538000000|2021-06-01 09:00:00|3883|3882|3876|3875.5|3883|3882|3875.5|3874.5|17457
1622538300000|2021-06-01 09:05:00|3875.5|3875|3873.5|3872.5|3876.5|3876|3872.5|3872|37349
1622538600000|2021-06-01 09:10:00|3873|3873|3871|3870.5|3873.5|3873|3869|3868.5|29926
1622538900000|2021-06-01 09:15:00|3871.5|3871|3875.5|3875|3877|3876.5|3871.5|3870.5|24486
1622539200000|2021-06-01 09:20:00|3876|3875.5|3880.5|3880|3882.5|3882|3875.5|3875|33057
1622539500000|2021-06-01 09:25:00|3881|3880.5|3876.5|3876|3881|3880.5|3874.5|3873.5|31059
1622539800000|2021-06-01 09:30:00|3877|3876.5|3870.5|3870|3879|3878.5|3869.5|3869|21679
1622540100000|2021-06-01 09:35:00|3870|3869.5|3874|3873.5|3876|3875.5|3870|3869.5|59067
1622540400000|2021-06-01 09:40:00|3873.5|3873|3873|3872|3876|3875.5|3873|3872|17843
1622540700000|2021-06-01 09:45:00|3873.5|3872.5|3872|3871.5|3874|3873.5|3870.5|3869.5|37723
1622541000000|2021-06-01 09:50:00|3871.5|3871|3872.5|3871.5|3875|3874|3869|3868.5|30638
1622541300000|2021-06-01 09:55:00|3872|3872|3871.5|3871|3873|3872|3870|3869.5|11264
1622541600000|2021-06-01 10:00:00|3872|3871.5|3870|3869.5|3874|3873.5|3870|3869.5|8408
1622541900000|2021-06-01 10:05:00|3870.5|3870|3874.5|3874|3875|3874.5|3870.5|3869.5|6040
1622542200000|2021-06-01 10:10:00|3874|3873.5|3877|3876.5|3878|3877.5|3874|3873.5|27816
1622542500000|2021-06-01 10:15:00|3877.5|3877|3878|3877.5|3878.5|3878|3876|3875.5|32900
1622542800000|2021-06-01 10:20:00|3878.5|3878|3879.5|3879|3880.5|3880|3878|3877.5|17092
1622543100000|2021-06-01 10:25:00|3879|3878.5|3878|3877|3879|3878.5|3877|3876.5|32502
1622543400000|2021-06-01 10:30:00|3877.5|3876.5|3876|3875.5|3878|3877.5|3874.5|3873.5|70118
1622543700000|2021-06-01 10:35:00|3876.5|3875|3877.5|3876.5|3877.5|3877|3874.5|3873.5|14189
1622544000000|2021-06-01 10:40:00|3877|3877|3880|3879.5|3880.5|3879.5|3876.5|3876|17468
1622544300000|2021-06-01 10:45:00|3880.5|3879|3873.5|3873|3880.5|3879|3871.5|3871|15934
1622544600000|2021-06-01 10:50:00|3873|3872.5|3870|3869.5|3873.5|3873|3870|3869.5|7460
1622544900000|2021-06-01 10:55:00|3869.5|3869|3872.5|3872|3874|3873.5|3869.5|3869|11161
1622545200000|2021-06-01 11:00:00|3873|3872.5|3871|3870.5|3877|3876|3871|3870|12030
1622545500000|2021-06-01 11:05:00|3871.5|3871|3873|3872.5|3873|3872.5|3870.5|3870|12973
1622545800000|2021-06-01 11:10:00|3872.5|3872|3872.5|3872|3873|3872.5|3870.5|3870|13329
1622546100000|2021-06-01 11:15:00|3873|3872.5|3874|3873.5|3874.5|3874|3871.5|3871|14265
1622546400000|2021-06-01 11:20:00|3873.5|3873|3875.5|3874.5|3876.5|3875.5|3872.5|3872|16542
1622546700000|2021-06-01 11:25:00|3875|3875|3880|3879.5|3880.5|3879.5|3875|3874.5|48825
1622547000000|2021-06-01 11:30:00|3879.5|3879|3880.5|3880|3880.5|3880|3878.5|3878|13293
1622547300000|2021-06-01 11:35:00|3881|3880.5|3882|3881|3884.5|3884|3881|3880.5|18760
1622547600000|2021-06-01 11:40:00|3881.5|3881.5|3883|3882.5|3884.5|3884|3880.5|3880|17026
1622547900000|2021-06-01 11:45:00|3883.5|3882|3880.5|3880|3883.5|3883|3880|3879.5|6885
1622548200000|2021-06-01 11:50:00|3881|3880.5|3882|3881.5|3883.5|3883|3880|3879|8189
1622548500000|2021-06-01 11:55:00|3881.5|3881|3882|3881.5|3883|3882|3881|3880.5|8680
1622548800000|2021-06-01 12:00:00|3881.5|3881|3882.5|3882|3884|3883.5|3880.5|3880|19604
1622549100000|2021-06-01 12:05:00|3882|3881.5|3881.5|3881|3882.5|3882|3880.5|3880|4498
1622549400000|2021-06-01 12:10:00|3882|3881.5|3880.5|3880|3882.5|3882|3880.5|3880|7704
1622549700000|2021-06-01 12:15:00|3881|3880.5|3883.5|3883|3884|3883.5|3880.5|3880|13644
1622550000000|2021-06-01 12:20:00|3884|3883.5|3883.5|3883|3884|3883.5|3882.5|3882|6807
1622550300000|2021-06-01 12:25:00|3883|3882.5|3883.5|3883|3884|3883.5|3882.5|3882|10228
1622550600000|2021-06-01 12:30:00|3884|3883.5|3880.5|3880|3884|3883.5|3880.5|3880|15254
1622550900000|2021-06-01 12:35:00|3881|3880.5|3879.5|3879|3882|3881.5|3878.5|3877.5|28141
1622551200000|2021-06-01 12:40:00|3880|3879.5|3875.5|3875|3880.5|3879.5|3875|3874.5|16159
1622551500000|2021-06-01 12:45:00|3876|3875.5|3876.5|3876|3876.5|3876|3874|3873.5|8294
1622551800000|2021-06-01 12:50:00|3877|3876.5|3871.5|3871|3877.5|3876.5|3871.5|3871|32580
1622552100000|2021-06-01 12:55:00|3871|3870.5|3875.5|3875|3875.5|3875|3871|3870.5|14492
1622552400000|2021-06-01 13:00:00|3876|3875.5|3873|3872|3879|3878.5|3872.5|3872|13395
1622552700000|2021-06-01 13:05:00|3873.5|3872.5|3874.5|3874|3877|3876.5|3872.5|3872|22580
1622553000000|2021-06-01 13:10:00|3876|3874.5|3876.5|3876|3877|3876|3874|3873.5|14259
1622553300000|2021-06-01 13:15:00|3876|3875.5|3873.5|3873|3876.5|3876|3873|3872.5|13104
1622553600000|2021-06-01 13:20:00|3873|3872.5|3866.5|3866|3873.5|3873|3866.5|3866|21268
1622553900000|2021-06-01 13:25:00|3866|3865.5|3871|3870.5|3871.5|3871|3865|3864.5|14404
1622554200000|2021-06-01 13:30:00|3871.5|3871|3889|3888.5|3890.5|3890|3871.5|3871|148556
1622554500000|2021-06-01 13:35:00|3889.5|3889|3878|3877.5|3891|3890.5|3876.5|3876|70714
1622554800000|2021-06-01 13:40:00|3878.5|3877|3882.5|3881|3891|3890.5|3877.5|3877|55518
1622555100000|2021-06-01 13:45:00|3883|3881.5|3887.5|3887|3888.5|3887.5|3881.5|3880.5|54929
1622555400000|2021-06-01 13:50:00|3888|3886.5|3883.5|3883|3890|3889.5|3882|3881.5|54606
1622555700000|2021-06-01 13:55:00|3884|3883.5|3885|3884.5|3888.5|3888|3882|3881.5|44998
1622556000000|2021-06-01 14:00:00|3884.5|3884|3886.5|3886|3892.5|3892|3883.5|3883|62867
1622556300000|2021-06-01 14:05:00|3886|3885.5|3891|3890|3892|3891|3885.5|3885|23269
1622556600000|2021-06-01 14:10:00|3890.5|3889.5|3897.5|3896.5|3897.5|3896.5|3889.5|3889|36315
1622556900000|2021-06-01 14:15:00|3897|3897|3896.5|3895.5|3897|3897|3890|3889.5|115906
1622557200000|2021-06-01 14:20:00|3897|3896|3894.5|3894|3899|3898.5|3891.5|3890.5|52159
1622557500000|2021-06-01 14:25:00|3895|3894.5|3896.5|3895.5|3898|3897.5|3894.5|3893.5|90945
1622557800000|2021-06-01 14:30:00|3897|3896|3896.5|3895.5|3901.5|3901|3894|3893.5|106607
1622558100000|2021-06-01 14:35:00|3897|3896|3888.5|3887.5|3897|3896|3887|3886|49467
1622558400000|2021-06-01 14:40:00|3889|3888|3890.5|3890|3892.5|3892|3887|3886.5|37819
1622558700000|2021-06-01 14:45:00|3890|3889.5|3882.5|3881.5|3891|3890|3881|3880.5|102537
1622559000000|2021-06-01 14:50:00|3883|3882|3886|3885|3887|3886.5|3880.5|3880|43847
1622559300000|2021-06-01 14:55:00|3885.5|3885.5|3885|3884.5|3887|3886|3881.5|3881|46494
1622559600000|2021-06-01 15:00:00|3884.5|3884|3883|3882.5|3886|3885.5|3882.5|3881.5|42999
1622559900000|2021-06-01 15:05:00|3883.5|3883|3886|3885|3886.5|3885.5|3881|3880.5|49573
1622560200000|2021-06-01 15:10:00|3885.5|3885.5|3887|3886.5|3887.5|3887|3882.5|3882|40067
1622560500000|2021-06-01 15:15:00|3886.5|3886|3886|3885.5|3888.5|3888|3884.5|3883.5|59142
1622560800000|2021-06-01 15:20:00|3886.5|3886|3880.5|3880|3889.5|3889|3880.5|3880|81906
1622561100000|2021-06-01 15:25:00|3881|3880.5|3879.5|3878|3881|3880.5|3875.5|3875|86476
1622617200000|2021-06-02 07:00:00|3916|3915.5|3917.5|3916|3918|3917|3907|3905|163574
1622617500000|2021-06-02 07:05:00|3918|3916.5|3929.5|3928.5|3930|3929|3914|3912.5|64331
1622617800000|2021-06-02 07:10:00|3930|3929|3935|3934.5|3939|3938|3927.5|3926|70358
1622618100000|2021-06-02 07:15:00|3935.5|3934|3924|3923.5|3936|3935|3924|3923|66540
1622618400000|2021-06-02 07:20:00|3923.5|3923|3926.5|3925.5|3931|3930.5|3918.5|3917.5|55725
1622618700000|2021-06-02 07:25:00|3926|3925|3924|3923.5|3926.5|3925.5|3918|3917.5|65434
1622619000000|2021-06-02 07:30:00|3923.5|3923|3931|3930|3932|3931|3919|3918|41661
1622619300000|2021-06-02 07:35:00|3930.5|3929.5|3938.5|3937.5|3939.5|3939|3929.5|3929|41640
1622619600000|2021-06-02 07:40:00|3938|3938|3939.5|3939|3940|3939.5|3935.5|3934.5|39195
1622619900000|2021-06-02 07:45:00|3939|3938.5|3941.5|3941|3943.5|3942.5|3937.5|3937|59407
1622620200000|2021-06-02 07:50:00|3941|3940.5|3953|3952.5|3954|3953.5|3941|3940.5|85056
1622620500000|2021-06-02 07:55:00|3953.5|3953|3947.5|3946.5|3957|3956|3947.5|3946.5|66450
1622620800000|2021-06-02 08:00:00|3947|3946|3947|3946.5|3952.5|3952|3945.5|3945|20911
1622621100000|2021-06-02 08:05:00|3946.5|3946|3954|3953.5|3954|3953.5|3946|3945.5|53658
1622621400000|2021-06-02 08:10:00|3954.5|3954|3958|3957.5|3958|3957.5|3954.5|3954|24871
1622621700000|2021-06-02 08:15:00|3958.5|3958|3955.5|3955|3964|3963.5|3953.5|3953|56067
1622622000000|2021-06-02 08:20:00|3956|3955.5|3958.5|3958|3959.5|3959|3952.5|3952|14684
1622622300000|2021-06-02 08:25:00|3959|3958.5|3957|3956.5|3962|3961.5|3957|3956|38193
1622622600000|2021-06-02 08:30:00|3957.5|3957|3959.5|3959|3960|3959.5|3955|3954.5|20761
1622622900000|2021-06-02 08:35:00|3959|3958.5|3951|3950.5|3959.5|3959|3950|3949.5|58805
1622623200000|2021-06-02 08:40:00|3951.5|3951|3947.5|3946.5|3954|3953.5|3946|3945.5|47459
1622623500000|2021-06-02 08:45:00|3947|3947|3951.5|3950.5|3952|3951|3944|3943|24744
1622623800000|2021-06-02 08:50:00|3951|3951|3953|3952|3953|3952.5|3950|3949.5|14630
1622624100000|2021-06-02 08:55:00|3952.5|3951.5|3944|3943.5|3952.5|3952|3942|3941|14205
1622624400000|2021-06-02 09:00:00|3944.5|3944|3950|3949.5|3950.5|3949.5|3944.5|3944|24334
1622624700000|2021-06-02 09:05:00|3950.5|3950|3955.5|3955|3956.5|3956|3950|3950|58374
1622625000000|2021-06-02 09:10:00|3955|3954.5|3952.5|3952|3955.5|3955|3951|3950.5|29440
1622625300000|2021-06-02 09:15:00|3952|3951.5|3951|3950.5|3953|3952.5|3949.5|3948.5|24611
1622625600000|2021-06-02 09:20:00|3951.5|3951|3946|3945.5|3951.5|3951|3945.5|3944.5|12679
1622625900000|2021-06-02 09:25:00|3945.5|3945|3946.5|3945.5|3949|3948.5|3944|3943.5|34530
1622626200000|2021-06-02 09:30:00|3947|3946|3946|3945.5|3948|3947.5|3943.5|3943|17331
1622626500000|2021-06-02 09:35:00|3946.5|3946|3946.5|3946|3949.5|3948.5|3945|3944.5|16196
1622626800000|2021-06-02 09:40:00|3947|3946.5|3945.5|3945|3947.5|3946.5|3942.5|3942|11364
1622627100000|2021-06-02 09:45:00|3945|3944.5|3941|3940.5|3945.5|3945|3938.5|3938|13441
1622627400000|2021-06-02 09:50:00|3941.5|3941|3943.5|3943|3945|3944|3941.5|3941|12992
1622627700000|2021-06-02 09:55:00|3943|3942.5|3942.5|3942|3943.5|3943|3941|3940.5|14425
1622628000000|2021-06-02 10:00:00|3943|3941.5|3944|3943.5|3945|3944.5|3941.5|3941|12496
1622628300000|2021-06-02 10:05:00|3943.5|3943|3943.5|3943|3945|3944.5|3941.5|3941|10047
1622628600000|2021-06-02 10:10:00|3943|3942.5|3943.5|3943|3945|3944.5|3943|3942|17884
1622628900000|2021-06-02 10:15:00|3944|3943.5|3945|3944|3946|3945.5|3942.5|3942|17577
1622629200000|2021-06-02 10:20:00|3945.5|3944.5|3948|3947.5|3948|3947.5|3944.5|3944|19855
1622629500000|2021-06-02 10:25:00|3947.5|3947|3950.5|3950|3951|3950.5|3946|3945.5|10205
1622629800000|2021-06-02 10:30:00|3951|3950.5|3954|3953.5|3954|3953.5|3950.5|3950|10732
1622630100000|2021-06-02 10:35:00|3953.5|3953|3956.5|3956|3956.5|3956|3953.5|3953|33950
1622630400000|2021-06-02 10:40:00|3956|3955.5|3957|3956.5|3959.5|3959|3955.5|3955|37264
1622630700000|2021-06-02 10:45:00|3956.5|3956|3956.5|3955.5|3958.5|3958|3956|3955.5|21787
1622631000000|2021-06-02 10:50:00|3956|3956|3957.5|3957|3958.5|3958|3956|3955.5|14438
1622631300000|2021-06-02 10:55:00|3957|3956.5|3956.5|3956|3958|3957.5|3954.5|3954|59440
1622631600000|2021-06-02 11:00:00|3957|3956.5|3958|3957.5|3958.5|3958|3956.5|3956|27596
1622631900000|2021-06-02 11:05:00|3957.5|3957|3958.5|3958|3959.5|3959|3957|3956|31526
1622632200000|2021-06-02 11:10:00|3958|3957.5|3959.5|3959|3961.5|3961|3957.5|3956.5|44774
1622632500000|2021-06-02 11:15:00|3959|3958.5|3956.5|3955.5|3960|3959.5|3956.5|3955.5|82337
1622632800000|2021-06-02 11:20:00|3956|3955|3957|3956.5|3957|3956.5|3950.5|3950|23962
1622633100000|2021-06-02 11:25:00|3957.5|3957|3956|3955.5|3958|3957.5|3954.5|3954|11902
1622633400000|2021-06-02 11:30:00|3956.5|3956|3956|3955|3959.5|3958.5|3955.5|3955|17142
1622633700000|2021-06-02 11:35:00|3955.5|3955.5|3956.5|3956|3957|3956.5|3954.5|3953.5|19129
1622634000000|2021-06-02 11:40:00|3956|3955.5|3955|3954.5|3957|3956.5|3955|3954.5|11394
1622634300000|2021-06-02 11:45:00|3955.5|3955|3957|3956.5|3958.5|3957.5|3955|3954.5|26177
1622634600000|2021-06-02 11:50:00|3957.5|3957|3957.5|3957|3958.5|3957.5|3956.5|3956|25272
1622634900000|2021-06-02 11:55:00|3957|3956.5|3956.5|3956|3958.5|3957.5|3956|3955.5|24094
1622635200000|2021-06-02 12:00:00|3957|3956.5|3957.5|3957|3958|3957.5|3956|3955.5|13466
1622635500000|2021-06-02 12:05:00|3957|3956.5|3957.5|3957|3958.5|3957.5|3957|3956.5|27300
1622635800000|2021-06-02 12:10:00|3958|3957.5|3958|3957.5|3958.5|3957.5|3956.5|3956|30909
1622636100000|2021-06-02 12:15:00|3957.5|3957|3957|3956.5|3959|3958.5|3956.5|3956|31801
1622636400000|2021-06-02 12:20:00|3957.5|3957|3960|3959|3961|3960|3957|3956.5|18137
1622636700000|2021-06-02 12:25:00|3959.5|3958.5|3956.5|3955.5|3959.5|3958.5|3955.5|3955|17215
1622637000000|2021-06-02 12:30:00|3957|3956|3956.5|3956|3958.5|3957.5|3955|3954.5|12546
1622637300000|2021-06-02 12:35:00|3956|3955.5|3954|3953.5|3957|3956.5|3952|3951.5|13548
1622637600000|2021-06-02 12:40:00|3954.5|3954|3954.5|3954|3957|3956|3954|3953|18295
1622637900000|2021-06-02 12:45:00|3954|3953.5|3956|3955.5|3958.5|3958|3954|3953.5|15707
1622638200000|2021-06-02 12:50:00|3955.5|3955|3951.5|3951|3955.5|3955|3951.5|3951|17694
1622638500000|2021-06-02 12:55:00|3952|3951.5|3949.5|3949|3952|3951.5|3948|3947|21570
1622638800000|2021-06-02 13:00:00|3950|3949.5|3956|3955.5|3956|3955.5|3949.5|3949|17046
1622639100000|2021-06-02 13:05:00|3956.5|3956|3957.5|3957|3959|3958.5|3953.5|3952.5|27095
1622639400000|2021-06-02 13:10:00|3957|3956.5|3954|3953.5|3957.5|3957|3952|3951.5|23156
1622639700000|2021-06-02 13:15:00|3954.5|3954|3953.5|3953|3955.5|3954.5|3952|3951.5|24984
1622640000000|2021-06-02 13:20:00|3954|3953.5|3957.5|3957|3958.5|3957.5|3952|3951|38205
1622640300000|2021-06-02 13:25:00|3958|3957.5|3958.5|3958|3959|3958.5|3956|3955.5|21948
1622640600000|2021-06-02 13:30:00|3959|3958.5|3938.5|3938|3959|3958.5|3936.5|3935.5|99715
1622640900000|2021-06-02 13:35:00|3938|3937.5|3941|3940.5|3945.5|3945|3936|3935.5|39165
1622641200000|2021-06-02 13:40:00|3940.5|3940|3950|3949|3952.5|3951.5|3935.5|3935|44596
1622641500000|2021-06-02 13:45:00|3950.5|3949.5|3953.5|3953|3953.5|3953|3945|3944.5|40017
1622641800000|2021-06-02 13:50:00|3953|3952.5|3954.5|3953.5|3956.5|3956|3952.5|3951.5|31356
1622642100000|2021-06-02 13:55:00|3954|3954|3956|3955.5|3959|3958.5|3953.5|3953|38935
1622642400000|2021-06-02 14:00:00|3956.5|3955|3959|3958.5|3962|3961.5|3955.5|3955|58093
1622642700000|2021-06-02 14:05:00|3959.5|3959|3957|3956.5|3962.5|3962|3955.5|3954.5|108206
1622643000000|2021-06-02 14:10:00|3956.5|3956|3956|3955.5|3958.5|3958|3955.5|3955|26413
1622643300000|2021-06-02 14:15:00|3955.5|3955|3959.5|3959|3961.5|3961|3949|3948.5|58508
1622643600000|2021-06-02 14:20:00|3959|3958.5|3957|3956.5|3960|3959.5|3955.5|3955|29838
1622643900000|2021-06-02 14:25:00|3957.5|3957|3963.5|3963|3963.5|3963|3957.5|3957|36146
1622644200000|2021-06-02 14:30:00|3964|3963.5|3962.5|3962|3966|3965.5|3962.5|3962|43470
1622644500000|2021-06-02 14:35:00|3962|3961.5|3959|3958.5|3962|3961.5|3956.5|3955.5|26884
1622644800000|2021-06-02 14:40:00|3958.5|3958|3965|3964.5|3965.5|3965|3958.5|3958|37769
1622645100000|2021-06-02 14:45:00|3965.5|3965|3958.5|3958|3966.5|3966|3957|3956.5|39673
1622645400000|2021-06-02 14:50:00|3959|3958.5|3962|3961.5|3963|3962|3958|3957.5|57404
1622645700000|2021-06-02 14:55:00|3962.5|3961|3964.5|3964|3964.5|3964|3960.5|3960|25930
1622646000000|2021-06-02 15:00:00|3964|3963.5|3960|3959|3965.5|3964.5|3958|3957.5|67553
1622646300000|2021-06-02 15:05:00|3959.5|3959.5|3960.5|3960|3962|3961.5|3959.5|3959|33879
1622646600000|2021-06-02 15:10:00|3961|3960.5|3964.5|3964|3965|3964.5|3960.5|3960|32566
1622646900000|2021-06-02 15:15:00|3965|3964.5|3966|3965.5|3969|3968.5|3964.5|3964|82838
1622647200000|2021-06-02 15:20:00|3965.5|3965|3967.5|3967|3969|3968.5|3965.5|3965|62463
1622647500000|2021-06-02 15:25:00|3967|3966.5|3968|3967.5|3969|3968.5|3967|3966.5|68806
1622703600000|2021-06-03 07:00:00|3979|3978.5|3971|3966.5|3980|3979.5|3968|3965|44673
1622703900000|2021-06-03 07:05:00|3971.5|3968|3964|3962|3972|3971|3960.5|3958|24550
1622704200000|2021-06-03 07:10:00|3963.5|3961|3966.5|3963|3967|3965.5|3963|3961|13109
1622704500000|2021-06-03 07:15:00|3966|3963.5|3971|3969|3974|3969|3965.5|3963.5|12365
1622704800000|2021-06-03 07:20:00|3971.5|3968.5|3969|3967|3978|3973|3969|3967|21183
1622705100000|2021-06-03 07:25:00|3968.5|3966.5|3972.5|3967.5|3973.5|3968|3965|3964|11286
1622705400000|2021-06-03 07:30:00|3972|3970|3961.5|3960|3972|3970|3961.5|3959|23983
1622705700000|2021-06-03 07:35:00|3962|3959|3964.5|3962|3968.5|3966|3962|3959|12105
1622706000000|2021-06-03 07:40:00|3964|3961.5|3955|3952|3964|3962|3952.5|3951.5|24430
1622706300000|2021-06-03 07:45:00|3954.5|3953|3962.5|3958.5|3962.5|3959|3951.5|3951|15613
1622706600000|2021-06-03 07:50:00|3962|3959|3959|3957.5|3962|3960.5|3958|3957|9779
1622706900000|2021-06-03 07:55:00|3960|3958.5|3958.5|3957|3963.5|3961.5|3958.5|3956.5|11385
1622707200000|2021-06-03 08:00:00|3959|3957.5|3953|3951.5|3959|3958|3953|3950|8101
1622707500000|2021-06-03 08:05:00|3952.5|3951|3951.5|3950.5|3952.5|3951|3946.5|3945|19295
1622707800000|2021-06-03 08:10:00|3951|3950|3951.5|3950.5|3953|3951.5|3950|3948|6112
1622708100000|2021-06-03 08:15:00|3952|3950|3963|3961.5|3965|3963|3952|3950|18537
1622708400000|2021-06-03 08:20:00|3962.5|3961|3965|3964|3965|3964|3962|3960|15296
1622708700000|2021-06-03 08:25:00|3964.5|3963.5|3963.5|3962.5|3965.5|3964|3962|3961.5|13668
1622709000000|2021-06-03 08:30:00|3964|3964|3970.5|3969|3974|3973|3963.5|3964|13831
1622709300000|2021-06-03 08:35:00|3970|3968.5|3970.5|3969.5|3971|3969.5|3966|3964.5|12194
1622709600000|2021-06-03 08:40:00|3970|3970|3970|3968|3971|3970|3968|3967|9386
1622709900000|2021-06-03 08:45:00|3969.5|3968.5|3966.5|3965.5|3969.5|3968.5|3964|3962.5|12985
1622710200000|2021-06-03 08:50:00|3967|3966|3970.5|3969.5|3970.5|3970|3967|3966|7371
1622710500000|2021-06-03 08:55:00|3971|3969|3970.5|3968.5|3971|3969.5|3967.5|3965.5|25277
1622710800000|2021-06-03 09:00:00|3970|3969|3964.5|3963|3971|3970.5|3963.5|3962.5|8331
1622711100000|2021-06-03 09:05:00|3964|3962.5|3956|3954.5|3964|3963|3956|3954.5|7223
1622711400000|2021-06-03 09:10:00|3955|3954|3953.5|3952.5|3955|3954|3950.5|3949|9295
1622711700000|2021-06-03 09:15:00|3954|3953.5|3957|3956|3959.5|3958.5|3953.5|3951|37115
1622712000000|2021-06-03 09:20:00|3957.5|3957|3956.5|3956|3958|3957|3955|3954|7085
1622712300000|2021-06-03 09:25:00|3957|3956.5|3959.5|3958|3959.5|3958.5|3957|3956|6131
1622712600000|2021-06-03 09:30:00|3959|3958.5|3959|3958|3962.5|3962|3958.5|3958|14468
1622712900000|2021-06-03 09:35:00|3958.5|3957.5|3961|3960.5|3963|3962.5|3958.5|3957|21721
1622713200000|2021-06-03 09:40:00|3961.5|3961|3966.5|3965|3967|3966.5|3961.5|3961|6308
1622713500000|2021-06-03 09:45:00|3966|3965.5|3965|3964|3966|3965.5|3963|3962.5|19103
1622713800000|2021-06-03 09:50:00|3964.5|3963.5|3968|3967|3969|3968.5|3964|3963|12859
1622714100000|2021-06-03 09:55:00|3968.5|3967.5|3970.5|3969|3971|3970|3968|3966.5|10334
1622714400000|2021-06-03 10:00:00|3970|3969.5|3969|3968|3972|3971|3968.5|3967|31212
1622714700000|2021-06-03 10:05:00|3969.5|3967.5|3960|3958.5|3970|3969|3959|3958|19303
1622715000000|2021-06-03 10:10:00|3960.5|3959|3962.5|3961.5|3963.5|3962.5|3960|3959|17645
1622715300000|2021-06-03 10:15:00|3962|3961|3964|3963.5|3964|3963.5|3960.5|3960|9166
1622715600000|2021-06-03 10:20:00|3964.5|3963|3964.5|3963.5|3965|3964|3963.5|3962|7220
1622715900000|2021-06-03 10:25:00|3965|3964|3965.5|3965|3966|3965.5|3964.5|3964|7541
1622716200000|2021-06-03 10:30:00|3965|3964.5|3961|3960|3966|3965.5|3961|3960|10770
1622716500000|2021-06-03 10:35:00|3961.5|3960.5|3953.5|3953|3961.5|3960.5|3953.5|3953|11640
1622716800000|2021-06-03 10:40:00|3953|3952.5|3952|3951|3954|3953.5|3952|3950.5|8317
1622717100000|2021-06-03 10:45:00|3951.5|3950.5|3951|3950.5|3954|3953|3950.5|3950|8098
1622717400000|2021-06-03 10:50:00|3951.5|3950|3954.5|3953|3955|3954|3949.5|3948.5|18498
1622717700000|2021-06-03 10:55:00|3954|3953.5|3952.5|3951.5|3955.5|3954.5|3948.5|3947|18965
1622718000000|2021-06-03 11:00:00|3953|3951|3948|3946.5|3953|3952|3946|3945|18097
1622718300000|2021-06-03 11:05:00|3948.5|3947|3949.5|3949|3953|3952|3947|3945.5|25868
1622718600000|2021-06-03 11:10:00|3950|3949.5|3953.5|3953|3955.5|3954|3949.5|3949|19110
1622718900000|2021-06-03 11:15:00|3954|3953.5|3954.5|3953.5|3955|3954|3951|3950|12062
1622719200000|2021-06-03 11:20:00|3954|3953|3952.5|3952|3956.5|3956|3952|3951.5|9945
1622719500000|2021-06-03 11:25:00|3953|3952.5|3954|3953.5|3955|3954|3953|3952.5|11888
1622719800000|2021-06-03 11:30:00|3954.5|3954|3953.5|3953|3955|3954|3952.5|3952|11462
1622720100000|2021-06-03 11:35:00|3954|3952.5|3958|3957|3959|3957.5|3953|3952.5|8541
1622720400000|2021-06-03 11:40:00|3958.5|3957.5|3957|3956|3962|3961|3957|3956|10061
1622720700000|2021-06-03 11:45:00|3956.5|3955.5|3952.5|3951|3956.5|3956|3952.5|3951|11939
1622721000000|2021-06-03 11:50:00|3952|3950.5|3950|3949.5|3952|3951|3950|3949.5|8713
1622721300000|2021-06-03 11:55:00|3950.5|3950|3955.5|3954.5|3955.5|3954.5|3950.5|3950|10339
1622721600000|2021-06-03 12:00:00|3955|3954|3950.5|3949|3958|3956.5|3950.5|3949|12846
1622721900000|2021-06-03 12:05:00|3950|3948.5|3945|3944|3950|3948.5|3945|3944|8618
1622722200000|2021-06-03 12:10:00|3944.5|3944.5|3947|3946|3947.5|3946.5|3944.5|3944|6839
1622722500000|2021-06-03 12:15:00|3947.5|3945.5|3955|3953.5|3955|3953.5|3947.5|3945.5|9173
1622722800000|2021-06-03 12:20:00|3955.5|3955|3958.5|3958|3960.5|3959|3952|3951|11972
1622723100000|2021-06-03 12:25:00|3959|3957.5|3957|3956.5|3961.5|3960.5|3955|3954.5|17405
1622723400000|2021-06-03 12:30:00|3957.5|3956|3960|3959|3962.5|3960.5|3957|3956|25668
1622723700000|2021-06-03 12:35:00|3960.5|3958.5|3962|3961|3962.5|3961.5|3958.5|3957|41676
1622724000000|2021-06-03 12:40:00|3962.5|3961.5|3967|3965.5|3967|3966|3962.5|3961.5|12125
1622724300000|2021-06-03 12:45:00|3966|3965|3968|3966.5|3971|3969|3965.5|3963.5|18838
1622724600000|2021-06-03 12:50:00|3968.5|3967|3970|3969|3971|3970|3967.5|3966.5|14417
1622724900000|2021-06-03 12:55:00|3970.5|3969.5|3966.5|3965.5|3971|3970|3966|3965|12406
1622725200000|2021-06-03 13:00:00|3967|3966.5|3969|3967.5|3969.5|3968.5|3965.5|3965|14703
1622725500000|2021-06-03 13:05:00|3969.5|3968|3973|3971.5|3973|3971.5|3969|3967.5|16045
1622725800000|2021-06-03 13:10:00|3972.5|3971|3976.5|3975|3978|3976.5|3972.5|3971|17155
1622726100000|2021-06-03 13:15:00|3976|3974.5|3977.5|3976.5|3977.5|3976.5|3975.5|3974|10434
1622726400000|2021-06-03 13:20:00|3978|3977|3979|3978|3980|3978.5|3977.5|3977|15999
1622726700000|2021-06-03 13:25:00|3979.5|3978.5|3980.5|3979.5|3983|3981.5|3977.5|3976.5|61434
1622727000000|2021-06-03 13:30:00|3981|3980|3983.5|3982.5|3985|3984.5|3972.5|3970|53500
1622727300000|2021-06-03 13:35:00|3984|3983|3981|3979.5|3985|3984|3979.5|3977.5|31189
1622727600000|2021-06-03 13:40:00|3981.5|3980|3983|3982.5|3988|3986.5|3981.5|3979.5|38376
1622727900000|2021-06-03 13:45:00|3983.5|3981.5|3990|3988|3990|3989.5|3982.5|3981.5|77889
1622728200000|2021-06-03 13:50:00|3989.5|3988.5|3994.5|3994|3995|3994|3989.5|3988|23996
1622728500000|2021-06-03 13:55:00|3994|3993.5|3999|3998.5|4000|3999.5|3994|3993.5|73089
1622728800000|2021-06-03 14:00:00|3998.5|3998|4005|4004|4006|4005|3998|3997.5|135087
1622729100000|2021-06-03 14:05:00|4005.5|4004.5|4007|4006|4009|4008|4005|4004|49010
1622729400000|2021-06-03 14:10:00|4006.5|4005.5|4004.5|4003.5|4007.5|4006.5|4003.5|4003|51737
1622729700000|2021-06-03 14:15:00|4003.5|4003|3999.5|3999|4004.5|4003|3999|3998|47783
1622730000000|2021-06-03 14:20:00|4000|3998.5|3999|3998.5|4001|4000|3998.5|3997.5|22919
1622730300000|2021-06-03 14:25:00|3999.5|3999|3994.5|3994|4000|3999|3994.5|3993.5|25790
1622730600000|2021-06-03 14:30:00|3994|3993.5|3997|3995.5|3999|3997.5|3993|3992|35449
1622730900000|2021-06-03 14:35:00|3996|3996|3999|3998|4001.5|4000|3996|3995.5|36280
1622731200000|2021-06-03 14:40:00|3998.5|3997.5|3999.5|3998.5|4000.5|3999.5|3997.5|3996.5|32156
1622731500000|2021-06-03 14:45:00|4000|3999|4006|4005|4007.5|4006.5|3999|3998.5|60693
1622731800000|2021-06-03 14:50:00|4006.5|4005.5|4007|4005.5|4007.5|4007|4002.5|4001|60847
1622732100000|2021-06-03 14:55:00|4006.5|4006|4005.5|4004.5|4007|4006.5|4004|4003|34870
1622732400000|2021-06-03 15:00:00|4006|4004|4002|4000.5|4006|4004|4000|3998|45673
1622732700000|2021-06-03 15:05:00|4001.5|4002|4002.5|4000.5|4005|4004.5|4000.5|3998.5|90266
1622733000000|2021-06-03 15:10:00|4002|4001|4003.5|4002.5|4004|4003.5|4001|4000.5|16733
1622733300000|2021-06-03 15:15:00|4004|4002|3998|3996.5|4004|4003|3997|3996.5|32280
1622733600000|2021-06-03 15:20:00|3997.5|3997.5|4001.5|4000|4001.5|4000.5|3997.5|3996.5|44868
1622733900000|2021-06-03 15:25:00|4001|4000.5|3999|3997.5|4002|4001|3998.5|3997.5|76782
1622790000000|2021-06-04 07:00:00|3998.5|3998|3986|3984|4004|4001.5|3984|3982|76776
1622790300000|2021-06-04 07:05:00|3987|3984.5|3976.5|3974.5|3990.5|3989.5|3976.5|3974|40696
1622790600000|2021-06-04 07:10:00|3977|3975|3972|3971.5|3980|3978.5|3972|3970.5|17539
1622790900000|2021-06-04 07:15:00|3972.5|3971|3965.5|3964.5|3974|3972.5|3965|3964|33525
1622791200000|2021-06-04 07:20:00|3965|3965|3963|3961.5|3970.5|3969|3959.5|3957.5|23224
1622791500000|2021-06-04 07:25:00|3964|3962|3970|3969|3976|3974|3962|3961|21699
1622791800000|2021-06-04 07:30:00|3970.5|3969.5|3967.5|3966.5|3977.5|3974.5|3966.5|3964|12723
1622792100000|2021-06-04 07:35:00|3968|3967|3964|3963|3968|3967|3962.5|3961.5|13888
1622792400000|2021-06-04 07:40:00|3963.5|3962.5|3967|3966|3972|3970.5|3963|3961.5|13509
1622792700000|2021-06-04 07:45:00|3967.5|3966.5|3966|3965|3970|3969|3964|3962.5|11367
1622793000000|2021-06-04 07:50:00|3965.5|3964.5|3966|3965|3966.5|3965.5|3962|3960|24362
1622793300000|2021-06-04 07:55:00|3966.5|3965.5|3965.5|3964.5|3969|3968|3963.5|3962|18431
1622793600000|2021-06-04 08:00:00|3965|3965|3968.5|3967.5|3971|3970.5|3964.5|3963.5|29756
1622793900000|2021-06-04 08:05:00|3968|3967|3970.5|3970|3973.5|3973|3968|3966.5|11374
1622794200000|2021-06-04 08:10:00|3970|3969.5|3968|3966.5|3973|3972|3966|3965|17121
1622794500000|2021-06-04 08:15:00|3968.5|3967|3971|3969.5|3973|3972|3968|3967|11955
1622794800000|2021-06-04 08:20:00|3971.5|3970|3972|3971|3975.5|3974.5|3969.5|3968.5|9021
1622795100000|2021-06-04 08:25:00|3972.5|3971.5|3971.5|3970.5|3972.5|3971.5|3968.5|3967.5|16458
1622795400000|2021-06-04 08:30:00|3972|3971|3975|3974|3977|3976|3970.5|3969.5|31473
1622795700000|2021-06-04 08:35:00|3974.5|3973.5|3980.5|3979|3982.5|3981.5|3973|3971.5|57355
1622796000000|2021-06-04 08:40:00|3980|3979.5|3976.5|3975.5|3982.5|3981.5|3976|3974.5|17640
1622796300000|2021-06-04 08:45:00|3977|3975|3976|3975|3978|3977|3973|3971.5|27504
1622796600000|2021-06-04 08:50:00|3975.5|3974.5|3973.5|3972|3978|3977.5|3970|3968.5|20797
1622796900000|2021-06-04 08:55:00|3974|3972.5|3971|3970|3974.5|3974|3970|3969|8356
1622797200000|2021-06-04 09:00:00|3971.5|3970.5|3974|3973|3975.5|3974.5|3971|3970|13165
1622797500000|2021-06-04 09:05:00|3973.5|3972.5|3973|3972|3973.5|3973|3971|3970|11794
1622797800000|2021-06-04 09:10:00|3972.5|3971.5|3976.5|3976|3980|3979|3972.5|3971.5|19430
1622798100000|2021-06-04 09:15:00|3976|3975.5|3972|3970.5|3976.5|3975.5|3970.5|3970|28167
1622798400000|2021-06-04 09:20:00|3971.5|3970|3974.5|3974|3975|3974|3969|3967.5|19713
1622798700000|2021-06-04 09:25:00|3975|3974.5|3974.5|3974|3976.5|3975.5|3974|3973|9492
1622799000000|2021-06-04 09:30:00|3974|3973.5|3974.5|3973.5|3976|3975|3973|3972|15667
1622799300000|2021-06-04 09:35:00|3974|3974|3973|3972.5|3974.5|3974|3972|3971|8338
1622799600000|2021-06-04 09:40:00|3973.5|3973|3968|3967|3974|3973|3968|3967|11859
1622799900000|2021-06-04 09:45:00|3968.5|3967.5|3974|3973|3974|3973.5|3966|3965.5|22551
1622800200000|2021-06-04 09:50:00|3974.5|3973.5|3979|3978.5|3980|3979.5|3974.5|3973.5|84588
1622800500000|2021-06-04 09:55:00|3978.5|3978|3980|3979|3983|3982|3977|3976|49975
1622800800000|2021-06-04 10:00:00|3979.5|3978.5|3980|3979|3985|3983.5|3979|3978|16266
1622801100000|2021-06-04 10:05:00|3979.5|3978.5|3981.5|3980.5|3984|3982.5|3978|3976.5|24656
1622801400000|2021-06-04 10:10:00|3981|3980|3985|3984|3985|3984|3980.5|3979.5|10146
1622801700000|2021-06-04 10:15:00|3985.5|3984.5|3984.5|3983.5|3987|3985.5|3980|3979|17856
1622802000000|2021-06-04 10:20:00|3984|3983|3985.5|3985|3989.5|3987.5|3982.5|3982|25650
1622802300000|2021-06-04 10:25:00|3987|3985.5|3988|3987|3991.5|3990.5|3987|3985.5|25360
1622802600000|2021-06-04 10:30:00|3987.5|3987.5|3984|3983|3990.5|3989|3981|3979.5|13405
1622802900000|2021-06-04 10:35:00|3984.5|3983.5|3987|3986.5|3988|3986.5|3984.5|3983|9022
1622803200000|2021-06-04 10:40:00|3987.5|3986|3988|3987|3989.5|3988.5|3985.5|3984.5|8300
1622803500000|2021-06-04 10:45:00|3987.5|3986.5|3988|3987|3988|3987.5|3985|3984|6055
1622803800000|2021-06-04 10:50:00|3988.5|3987.5|3989.5|3988|3991.5|3991|3988|3987|11802
1622804100000|2021-06-04 10:55:00|3989|3988.5|3986|3985|3989.5|3989|3981.5|3981|10951
1622804400000|2021-06-04 11:00:00|3986.5|3985.5|3982|3981|3987|3986|3981.5|3980.5|7441
1622804700000|2021-06-04 11:05:00|3982.5|3981.5|3983.5|3982.5|3985|3984|3982|3981.5|7792
1622805000000|2021-06-04 11:10:00|3984|3983|3983.5|3982.5|3985|3984|3982|3981|8407
1622805300000|2021-06-04 11:15:00|3984|3983|3983|3982.5|3985|3984.5|3983|3982.5|3835
1622805600000|2021-06-04 11:20:00|3983.5|3983|3981.5|3980|3985.5|3984.5|3981.5|3980|14345
1622805900000|2021-06-04 11:25:00|3982|3980.5|3980.5|3979|3984|3983|3980.5|3978.5|6949
1622806200000|2021-06-04 11:30:00|3980|3979.5|3979|3977.5|3983|3982|3978|3977|8570
1622806500000|2021-06-04 11:35:00|3979.5|3978|3979.5|3978.5|3982|3981|3979|3978|8446
1622806800000|2021-06-04 11:40:00|3980|3979|3979.5|3978.5|3980.5|3979.5|3979|3978|8372
1622807100000|2021-06-04 11:45:00|3979|3978|3977.5|3976.5|3979.5|3978.5|3977|3975.5|12876
1622807400000|2021-06-04 11:50:00|3977|3976|3979|3977.5|3979|3978|3977|3976|6431
1622807700000|2021-06-04 11:55:00|3978.5|3977|3979.5|3978.5|3980|3979|3974.5|3973.5|17656
1622808000000|2021-06-04 12:00:00|3979|3978|3977.5|3976.5|3979.5|3979|3976|3975|5293
1622808300000|2021-06-04 12:05:00|3978|3977.5|3974|3973|3979|3978.5|3974|3972.5|8224
1622808600000|2021-06-04 12:10:00|3973.5|3973.5|3974|3972.5|3976.5|3975|3973.5|3972.5|5016
1622808900000|2021-06-04 12:15:00|3973.5|3973|3974|3973|3974|3973.5|3972.5|3971|6849
1622809200000|2021-06-04 12:20:00|3973.5|3973.5|3972.5|3971|3974.5|3973.5|3971.5|3970|8952
1622809500000|2021-06-04 12:25:00|3972|3971.5|3981.5|3980|3982|3981|3971.5|3970|42887
1622809800000|2021-06-04 12:30:00|3981|3979.5|3983|3981.5|3985.5|3984.5|3977|3975|33519
1622810100000|2021-06-04 12:35:00|3983.5|3982|3980|3978.5|3984|3982.5|3979|3978|10618
1622810400000|2021-06-04 12:40:00|3980.5|3979|3985|3984.5|3985.5|3984.5|3980|3978.5|11273
1622810700000|2021-06-04 12:45:00|3985.5|3985|3983|3981.5|3986.5|3985.5|3980.5|3979.5|42969
1622811000000|2021-06-04 12:50:00|3983.5|3982|3981.5|3980|3984|3983.5|3980.5|3980|11855
1622811300000|2021-06-04 12:55:00|3981|3980.5|3979|3978|3983.5|3982|3978.5|3977|24285
1622811600000|2021-06-04 13:00:00|3979.5|3978.5|3984|3983|3985|3984|3978.5|3977|16803
1622811900000|2021-06-04 13:05:00|3983.5|3982.5|3979.5|3979|3984|3983|3978|3976.5|18525
1622812200000|2021-06-04 13:10:00|3980|3979.5|3983.5|3983|3984.5|3984|3979.5|3979|16231
1622812500000|2021-06-04 13:15:00|3983|3982.5|3980|3979|3984|3983|3979.5|3978.5|12707
1622812800000|2021-06-04 13:20:00|3979.5|3980|3984|3983|3987|3986|3979|3978|40991
1622813100000|2021-06-04 13:25:00|3984.5|3983.5|3986.5|3985.5|3987.5|3987|3984|3983.5|33492
1622813400000|2021-06-04 13:30:00|3987|3986|3981.5|3981|3993|3992|3978.5|3977.5|69288
1622813700000|2021-06-04 13:35:00|3982|3980.5|3979.5|3978.5|3984|3983|3977|3975.5|29986
1622814000000|2021-06-04 13:40:00|3978.5|3978|3978|3976.5|3982|3980.5|3975|3973.5|20838
1622814300000|2021-06-04 13:45:00|3978.5|3977|3975.5|3974.5|3981|3980|3975|3974.5|18283
1622814600000|2021-06-04 13:50:00|3975|3975|3973.5|3972|3976|3975|3970.5|3969|28613
1622814900000|2021-06-04 13:55:00|3973|3972.5|3970|3969|3974.5|3973|3966|3965|36972
1622815200000|2021-06-04 14:00:00|3969.5|3969.5|3967.5|3966|3971|3970|3963.5|3962|23736
1622815500000|2021-06-04 14:05:00|3967|3966.5|3966.5|3965.5|3970|3969|3963.5|3962.5|25922
1622815800000|2021-06-04 14:10:00|3965|3965|3960|3959|3967.5|3966.5|3960|3959|30166
1622816100000|2021-06-04 14:15:00|3959.5|3959.5|3965|3964|3965|3964|3956.5|3956|23809
1622816400000|2021-06-04 14:20:00|3964.5|3963.5|3963.5|3963|3967|3966|3959.5|3959|21847
1622816700000|2021-06-04 14:25:00|3963|3962.5|3967.5|3967|3967.5|3967|3962|3960.5|26457
1622817000000|2021-06-04 14:30:00|3968|3967.5|3969.5|3969|3971|3970|3965.5|3964|19864
1622817300000|2021-06-04 14:35:00|3969|3968.5|3967.5|3967|3970|3969|3966.5|3965.5|24598
1622817600000|2021-06-04 14:40:00|3968|3967.5|3964.5|3963.5|3968|3967.5|3960.5|3960|24709
1622817900000|2021-06-04 14:45:00|3964|3963|3967.5|3966.5|3969|3967.5|3961|3960|29549
1622818200000|2021-06-04 14:50:00|3968|3967|3964.5|3963|3969|3968|3963.5|3962.5|22774
1622818500000|2021-06-04 14:55:00|3964|3963.5|3963.5|3963|3967|3966|3963|3961.5|26795
1622818800000|2021-06-04 15:00:00|3964|3963.5|3966|3965.5|3967|3966.5|3963.5|3962|34217
1622819100000|2021-06-04 15:05:00|3966.5|3965|3965|3964|3966.5|3965.5|3964.5|3963|25128
1622819400000|2021-06-04 15:10:00|3964.5|3964.5|3967.5|3967|3969|3968|3964|3963|34133
1622819700000|2021-06-04 15:15:00|3968|3967.5|3966|3965|3974|3972|3966|3964.5|44917
1622820000000|2021-06-04 15:20:00|3966.5|3965.5|3968.5|3967|3969|3968|3965.5|3965|29019
1622820300000|2021-06-04 15:25:00|3968|3967.5|3968.5|3967|3969|3968|3965|3964|37066
1623049200000|2021-06-07 07:00:00|3964|3961.5|3938|3936|3964|3963.5|3937.5|3935|130802
1623049500000|2021-06-07 07:05:00|3937.5|3935.5|3921.5|3920|3940|3938|3921|3920|62081
1623049800000|2021-06-07 07:10:00|3922|3920.5|3909|3908|3922.5|3921|3907|3906|99215
1623050100000|2021-06-07 07:15:00|3909.5|3907.5|3916.5|3915.5|3919.5|3917|3909.5|3907.5|93330
1623050400000|2021-06-07 07:20:00|3917|3916|3925.5|3925|3930|3928.5|3917|3916|126072
1623050700000|2021-06-07 07:25:00|3925|3924|3936.5|3935.5|3939.5|3938.5|3923.5|3922.5|79235
1623051000000|2021-06-07 07:30:00|3937|3936|3942|3940.5|3942.5|3942|3935.5|3934.5|35870
1623051300000|2021-06-07 07:35:00|3941.5|3940|3935.5|3934|3941.5|3940|3935.5|3933.5|18997
1623051600000|2021-06-07 07:40:00|3935|3933.5|3950|3949|3950|3949|3934|3933|38275
1623051900000|2021-06-07 07:45:00|3949.5|3949.5|3953|3952.5|3954.5|3953.5|3946.5|3946|37072
1623052200000|2021-06-07 07:50:00|3952.5|3952|3950|3949.5|3952.5|3952|3946.5|3944.5|34894
1623052500000|2021-06-07 07:55:00|3950.5|3950|3951.5|3950|3951.5|3951|3948|3947|19201
1623052800000|2021-06-07 08:00:00|3951|3950.5|3950|3949|3951|3950.5|3947.5|3946.5|25036
1623053100000|2021-06-07 08:05:00|3949.5|3948.5|3958|3957.5|3959.5|3958|3946.5|3946|12147
1623053400000|2021-06-07 08:10:00|3957.5|3957|3958.5|3958|3961|3960.5|3956|3955|31343
1623053700000|2021-06-07 08:15:00|3958|3957.5|3954.5|3954|3958.5|3958|3953.5|3952.5|21728
1623054000000|2021-06-07 08:20:00|3955|3954.5|3954|3953.5|3956.5|3955.5|3949|3948.5|12490
1623054300000|2021-06-07 08:25:00|3954.5|3954|3956|3955.5|3957|3956.5|3953.5|3953|10343
1623054600000|2021-06-07 08:30:00|3956.5|3956|3958|3957.5|3958|3957.5|3953|3952|10634
1623054900000|2021-06-07 08:35:00|3958.5|3958|3956|3955.5|3959|3958|3954.5|3953.5|9202
1623055200000|2021-06-07 08:40:00|3955.5|3955|3955.5|3955|3959.5|3958.5|3950.5|3950|57278
1623055500000|2021-06-07 08:45:00|3955|3954.5|3955.5|3955|3956|3955.5|3950.5|3949|12389
1623055800000|2021-06-07 08:50:00|3955|3954.5|3951.5|3950.5|3955|3954.5|3950|3949|9882
1623056100000|2021-06-07 08:55:00|3951|3950|3952.5|3951.5|3952.5|3951.5|3950|3949|7468
1623056400000|2021-06-07 09:00:00|3952|3951|3952.5|3952|3953.5|3952.5|3951|3949|14312
1623056700000|2021-06-07 09:05:00|3952|3951.5|3940|3938.5|3952.5|3952|3938.5|3937|15755
1623057000000|2021-06-07 09:10:00|3939.5|3939.5|3943|3942|3943.5|3942.5|3937|3936|8041
1623057300000|2021-06-07 09:15:00|3942.5|3941.5|3941.5|3940.5|3944|3943|3941|3939.5|15391
1623057600000|2021-06-07 09:20:00|3942|3941|3942|3941.5|3943|3942|3938.5|3937.5|15754
1623057900000|2021-06-07 09:25:00|3941.5|3941|3941.5|3940|3945.5|3945|3941|3940|14880
1623058200000|2021-06-07 09:30:00|3942|3940.5|3943.5|3943|3944.5|3944|3940|3939|10053
1623058500000|2021-06-07 09:35:00|3943|3942.5|3941.5|3941|3946.5|3946|3940.5|3939.5|16903
1623058800000|2021-06-07 09:40:00|3942|3940.5|3938.5|3938|3942|3941.5|3936.5|3936|15745
1623059100000|2021-06-07 09:45:00|3939|3938.5|3937.5|3936.5|3940|3939|3935.5|3934.5|25901
1623059400000|2021-06-07 09:50:00|3936.5|3936|3931.5|3930.5|3938|3937|3931|3930|22557
1623059700000|2021-06-07 09:55:00|3931|3930|3930.5|3929.5|3934|3933|3930|3929|22083
1623060000000|2021-06-07 10:00:00|3930|3929|3929.5|3929|3932.5|3932|3928.5|3927.5|30549
1623060300000|2021-06-07 10:05:00|3930|3929.5|3934.5|3934|3935|3934.5|3929.5|3929|17759
1623060600000|2021-06-07 10:10:00|3934|3933.5|3932.5|3931.5|3935.5|3935|3932|3931|21136
1623060900000|2021-06-07 10:15:00|3933|3932|3930|3929|3934.5|3934|3929|3928|37407
1623061200000|2021-06-07 10:20:00|3930.5|3929.5|3931|3930|3932.5|3931.5|3929.5|3928.5|20553
1623061500000|2021-06-07 10:25:00|3931.5|3930.5|3932|3931.5|3932.5|3931.5|3927.5|3926|21154
1623061800000|2021-06-07 10:30:00|3932.5|3931|3929|3928|3933|3932|3928.5|3927.5|43214
1623062100000|2021-06-07 10:35:00|3928.5|3927.5|3935|3934.5|3935.5|3935|3927.5|3927|21419
1623062400000|2021-06-07 10:40:00|3934.5|3934|3933.5|3932.5|3940|3939.5|3933.5|3932.5|34014
1623062700000|2021-06-07 10:45:00|3934|3933|3935|3934|3936|3935.5|3932.5|3931.5|17528
1623063000000|2021-06-07 10:50:00|3935.5|3934.5|3940|3939.5|3940|3939.5|3935|3934.5|10085
1623063300000|2021-06-07 10:55:00|3940.5|3940|3939|3938|3942|3941.5|3938.5|3938|14233
1623063600000|2021-06-07 11:00:00|3939.5|3938.5|3943|3942|3944|3943|3939.5|3938.5|45611
1623063900000|2021-06-07 11:05:00|3942.5|3939.5|3941|3940|3943|3941|3939.5|3939|33370
1623064200000|2021-06-07 11:10:00|3940.5|3939.5|3942.5|3941|3943.5|3942|3940.5|3939.5|30214
1623064500000|2021-06-07 11:15:00|3942|3941.5|3945.5|3945|3946|3945.5|3942|3941.5|12412
1623064800000|2021-06-07 11:20:00|3946|3944.5|3947|3946|3948|3947.5|3945.5|3944.5|17602
1623065100000|2021-06-07 11:25:00|3946.5|3946.5|3946|3945.5|3947|3946.5|3945.5|3945|5586
1623065400000|2021-06-07 11:30:00|3945.5|3945|3942.5|3941.5|3945.5|3945|3942|3941|4375
1623065700000|2021-06-07 11:35:00|3943|3942|3946|3945.5|3946|3945.5|3941.5|3941|8539
1623066000000|2021-06-07 11:40:00|3946.5|3946|3948|3947|3949.5|3948.5|3946|3945|10906
1623066300000|2021-06-07 11:45:00|3948.5|3947.5|3949.5|3949|3951.5|3950.5|3948.5|3947.5|4578
1623066600000|2021-06-07 11:50:00|3949|3948.5|3949.5|3949|3952|3951.5|3948|3947.5|7669
1623066900000|2021-06-07 11:55:00|3950|3948.5|3951|3950|3951|3950|3947.5|3947|4519
1623067200000|2021-06-07 12:00:00|3951.5|3950.5|3949.5|3949|3952|3951|3948|3947|15013
1623067500000|2021-06-07 12:05:00|3950|3948.5|3952|3951|3952.5|3952|3949|3948.5|3946
1623067800000|2021-06-07 12:10:00|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3948.5|3948|18137
1623068100000|2021-06-07 12:15:00|3951|3950|3952|3951.5|3953.5|3952.5|3951|3950|9172
1623068400000|2021-06-07 12:20:00|3952.5|3952|3948.5|3947.5|3952.5|3952|3948|3947.5|9722
1623068700000|2021-06-07 12:25:00|3949|3948|3947|3946.5|3950.5|3949.5|3947|3946.5|8803
1623069000000|2021-06-07 12:30:00|3947.5|3946|3953.5|3952.5|3953.5|3952.5|3946.5|3945.5|11484
1623069300000|2021-06-07 12:35:00|3953|3953|3955|3954.5|3956|3955.5|3953|3953|14308
1623069600000|2021-06-07 12:40:00|3955.5|3955|3954|3953|3955.5|3955|3953|3952.5|9777
1623069900000|2021-06-07 12:45:00|3954.5|3953.5|3953.5|3953|3954.5|3953.5|3952|3951|15134
1623070200000|2021-06-07 12:50:00|3954|3953.5|3953.5|3953|3954.5|3953.5|3953|3952.5|7702
1623070500000|2021-06-07 12:55:00|3954|3952.5|3959|3958|3959|3958|3953.5|3952.5|8042
1623070800000|2021-06-07 13:00:00|3959.5|3958.5|3961.5|3960.5|3962|3961|3958|3957.5|11351
1623071100000|2021-06-07 13:05:00|3961|3961|3962.5|3961.5|3962.5|3962|3960.5|3960|9181
1623071400000|2021-06-07 13:10:00|3962|3961|3958.5|3958|3962|3961|3957.5|3956.5|11704
1623071700000|2021-06-07 13:15:00|3959|3958.5|3958|3957.5|3960.5|3959.5|3957|3955.5|10044
1623072000000|2021-06-07 13:20:00|3958.5|3958|3960|3959.5|3961|3960|3958|3957.5|7523
1623072300000|2021-06-07 13:25:00|3959.5|3959|3961.5|3961|3964|3963.5|3959.5|3959|17269
1623072600000|2021-06-07 13:30:00|3961|3960.5|3965|3963.5|3973|3972|3961|3960.5|38233
1623072900000|2021-06-07 13:35:00|3964.5|3963|3969.5|3968.5|3969.5|3968.5|3956.5|3955.5|19135
1623073200000|2021-06-07 13:40:00|3970|3969|3968|3967.5|3976|3975|3963.5|3962|46538
1623073500000|2021-06-07 13:45:00|3968.5|3967|3966|3965|3968.5|3967.5|3962.5|3960|53173
1623073800000|2021-06-07 13:50:00|3965.5|3964.5|3965.5|3964.5|3967.5|3966|3960|3959.5|76243
1623074100000|2021-06-07 13:55:00|3966|3965|3965.5|3964|3971|3970.5|3964.5|3963.5|55343
1623074400000|2021-06-07 14:00:00|3965|3964.5|3955|3954.5|3965|3964.5|3955|3954|84011
1623074700000|2021-06-07 14:05:00|3955.5|3954|3958|3957|3963|3962|3955.5|3954|48730
1623075000000|2021-06-07 14:10:00|3957.5|3957.5|3952.5|3951.5|3958.5|3958|3950.5|3949.5|56241
1623075300000|2021-06-07 14:15:00|3952|3952|3948|3947.5|3952.5|3952|3947.5|3947|62011
1623075600000|2021-06-07 14:20:00|3948.5|3948|3952.5|3952|3956|3955.5|3948.5|3947.5|34615
1623075900000|2021-06-07 14:25:00|3953|3952.5|3954|3953|3957.5|3956.5|3952.5|3952.5|28684
1623076200000|2021-06-07 14:30:00|3953.5|3952.5|3951.5|3950.5|3954|3953.5|3951.5|3950|28249
1623076500000|2021-06-07 14:35:00|3952|3951|3957|3956|3959.5|3959|3952|3951|13178
1623076800000|2021-06-07 14:40:00|3957.5|3956.5|3955|3954|3958.5|3957|3953|3951.5|14451
1623077100000|2021-06-07 14:45:00|3955.5|3954.5|3951|3950|3957.5|3956.5|3950.5|3950|13806
1623077400000|2021-06-07 14:50:00|3950.5|3949.5|3951|3949.5|3953.5|3952.5|3949.5|3948.5|8979
1623077700000|2021-06-07 14:55:00|3950.5|3950|3953.5|3952.5|3954|3953|3950|3948.5|13099
1623078000000|2021-06-07 15:00:00|3954|3953|3954.5|3954|3955.5|3954.5|3951|3950.5|20120
1623078300000|2021-06-07 15:05:00|3954|3953.5|3953|3952|3957.5|3956.5|3952.5|3952|37117
1623078600000|2021-06-07 15:10:00|3952.5|3951.5|3954|3953|3954|3953|3949.5|3948.5|17882
1623078900000|2021-06-07 15:15:00|3954.5|3953.5|3958|3957.5|3960|3959|3954|3953|38155
1623079200000|2021-06-07 15:20:00|3957.5|3957|3958.5|3958|3959|3958|3956|3955.5|24358
1623079500000|2021-06-07 15:25:00|3958|3957.5|3953.5|3952.5|3958.5|3958|3951.5|3951|35039
1623135600000|2021-06-08 07:00:00|3957|3955|3946|3943.5|3958|3955.5|3944.5|3942.5|129776
1623135900000|2021-06-08 07:05:00|3946.5|3944|3938.5|3937.5|3946.5|3946|3936|3933.5|22897
1623136200000|2021-06-08 07:10:00|3939|3938|3935.5|3934.5|3942|3941|3934.5|3934|24852
1623136500000|2021-06-08 07:15:00|3935|3934|3932|3931.5|3942.5|3940.5|3932|3930.5|16847
1623136800000|2021-06-08 07:20:00|3931.5|3931|3938.5|3937.5|3939.5|3937.5|3927|3926|34016
1623137100000|2021-06-08 07:25:00|3939.5|3938|3942.5|3941|3946|3944|3938|3937|11408
1623137400000|2021-06-08 07:30:00|3942|3940.5|3940.5|3939.5|3945|3944|3938.5|3938|10859
1623137700000|2021-06-08 07:35:00|3941|3940.5|3938.5|3937.5|3941|3940.5|3936|3935|12535
1623138000000|2021-06-08 07:40:00|3939|3938|3937|3936|3939|3938|3934|3933|17381
1623138300000|2021-06-08 07:45:00|3936|3935.5|3939.5|3939|3940|3939|3935|3934|11170
1623138600000|2021-06-08 07:50:00|3939|3938.5|3930|3929|3940|3939.5|3930|3928.5|39693
1623138900000|2021-06-08 07:55:00|3930.5|3929.5|3930|3929.5|3931.5|3931|3928.5|3927.5|13489
1623139200000|2021-06-08 08:00:00|3930.5|3930|3931|3930|3934.5|3933.5|3929|3928|9303
1623139500000|2021-06-08 08:05:00|3930.5|3930.5|3930.5|3930|3932.5|3931.5|3928.5|3927.5|20977
1623139800000|2021-06-08 08:10:00|3930|3929.5|3930|3929.5|3931|3930.5|3927|3926|19535
1623140100000|2021-06-08 08:15:00|3930.5|3930|3930|3929|3930.5|3930|3927.5|3926.5|25388
1623140400000|2021-06-08 08:20:00|3930.5|3929.5|3926.5|3926|3930.5|3929.5|3926.5|3925.5|23136
1623140700000|2021-06-08 08:25:00|3927|3926.5|3926.5|3925.5|3927|3926.5|3925|3924|17026
1623141000000|2021-06-08 08:30:00|3927|3926|3927|3926.5|3929|3928.5|3926|3925.5|16413
1623141300000|2021-06-08 08:35:00|3927.5|3927|3929.5|3929|3930|3929|3926.5|3925.5|14384
1623141600000|2021-06-08 08:40:00|3930|3929.5|3928.5|3928|3932.5|3931.5|3928|3927|19417
1623141900000|2021-06-08 08:45:00|3929|3927.5|3927.5|3926.5|3929|3928|3926.5|3926|13131
1623142200000|2021-06-08 08:50:00|3928|3927|3931|3930.5|3931.5|3930.5|3926.5|3926|11551
1623142500000|2021-06-08 08:55:00|3931.5|3931|3932|3931|3932.5|3931.5|3930.5|3929.5|18437
1623142800000|2021-06-08 09:00:00|3932.5|3931.5|3935|3934.5|3935.5|3934.5|3931|3930|11888
1623143100000|2021-06-08 09:05:00|3935.5|3935|3934|3933.5|3935.5|3935|3932|3931|17193
1623143400000|2021-06-08 09:10:00|3934.5|3933|3933|3932|3934.5|3933.5|3930.5|3930|18608
1623143700000|2021-06-08 09:15:00|3933.5|3932.5|3933.5|3932.5|3935|3934.5|3932|3931|20687
1623144000000|2021-06-08 09:20:00|3933|3933|3939|3938.5|3940|3939|3931.5|3931|35536
1623144300000|2021-06-08 09:25:00|3939.5|3939|3939.5|3938.5|3942|3941.5|3937|3936|21734
1623144600000|2021-06-08 09:30:00|3940|3939|3936.5|3936|3940|3939.5|3933.5|3933|7319
1623144900000|2021-06-08 09:35:00|3936|3935.5|3935.5|3934.5|3939|3938.5|3935|3934|9893
1623145200000|2021-06-08 09:40:00|3935|3934|3935|3934|3936|3935.5|3933.5|3933|6608
1623145500000|2021-06-08 09:45:00|3935.5|3935|3935.5|3935|3937|3936|3934|3933.5|4672
1623145800000|2021-06-08 09:50:00|3935|3934.5|3934.5|3933.5|3936.5|3936|3933.5|3933|3967
1623146100000|2021-06-08 09:55:00|3934|3934|3935|3934.5|3935.5|3935|3931|3930.5|12325
1623146400000|2021-06-08 10:00:00|3934.5|3934|3933|3932.5|3935|3934|3932|3931|9819
1623146700000|2021-06-08 10:05:00|3932.5|3932|3931|3930.5|3934|3933.5|3930.5|3930|9761
1623147000000|2021-06-08 10:10:00|3931.5|3930|3931|3930|3933|3932.5|3930|3929.5|11543
1623147300000|2021-06-08 10:15:00|3930.5|3929.5|3916.5|3915.5|3930.5|3930|3916.5|3915.5|73045
1623147600000|2021-06-08 10:20:00|3917|3916|3914|3913|3921|3920|3913.5|3913|19091
1623147900000|2021-06-08 10:25:00|3913.5|3912.5|3914.5|3914|3916.5|3915.5|3910.5|3910|25961
1623148200000|2021-06-08 10:30:00|3914|3913.5|3917.5|3916.5|3918|3917|3911|3910|16783
1623148500000|2021-06-08 10:35:00|3917|3916|3917.5|3916.5|3919|3918|3915|3914|29509
1623148800000|2021-06-08 10:40:00|3918|3916|3919|3918.5|3920|3919|3916.5|3916|9288
1623149100000|2021-06-08 10:45:00|3919.5|3919|3918.5|3918|3923|3921.5|3917|3916|14758
1623149400000|2021-06-08 10:50:00|3919|3917|3917.5|3916.5|3921|3919.5|3917.5|3916.5|12986
1623149700000|2021-06-08 10:55:00|3917|3916|3922|3921|3922.5|3922|3917|3916|2926
1623150000000|2021-06-08 11:00:00|3921.5|3921.5|3921|3920|3925.5|3923.5|3920.5|3920|9427
1623150300000|2021-06-08 11:05:00|3921.5|3920.5|3921.5|3921|3926|3925|3918|3916.5|46404
1623150600000|2021-06-08 11:10:00|3921|3920.5|3925|3924|3925.5|3924.5|3920|3919|11753
1623150900000|2021-06-08 11:15:00|3925.5|3924.5|3927|3926|3927|3926.5|3924.5|3923.5|5020
1623151200000|2021-06-08 11:20:00|3926.5|3926.5|3929|3928|3929|3928|3925.5|3924.5|7201
1623151500000|2021-06-08 11:25:00|3928.5|3927.5|3930.5|3929.5|3931.5|3931|3928|3927|11432
1623151800000|2021-06-08 11:30:00|3930|3929|3930.5|3929.5|3933|3932.5|3929|3928|9309
1623152100000|2021-06-08 11:35:00|3931|3930|3934|3933|3934|3933|3931|3930|6107
1623152400000|2021-06-08 11:40:00|3933.5|3933.5|3934.5|3933.5|3936.5|3935|3933.5|3932.5|5995
1623152700000|2021-06-08 11:45:00|3934|3934|3933|3932.5|3935.5|3934.5|3932.5|3931.5|5240
1623153000000|2021-06-08 11:50:00|3933.5|3933|3934.5|3933.5|3934.5|3933.5|3931.5|3930.5|3881
1623153300000|2021-06-08 11:55:00|3935|3934|3938|3936.5|3938|3937.5|3935|3934|7609
1623153600000|2021-06-08 12:00:00|3938.5|3937|3938|3937|3940|3939|3937|3936|9222
1623153900000|2021-06-08 12:05:00|3937.5|3936.5|3934.5|3934|3938|3937.5|3932.5|3931.5|5407
1623154200000|2021-06-08 12:10:00|3935|3934.5|3934|3933|3935.5|3935|3933|3932|5406
1623154500000|2021-06-08 12:15:00|3933.5|3933.5|3932|3931|3933.5|3933.5|3929|3928.5|3614
1623154800000|2021-06-08 12:20:00|3931.5|3930.5|3933.5|3932.5|3935|3934.5|3930.5|3930|10284
1623155100000|2021-06-08 12:25:00|3934|3933|3932.5|3931.5|3935|3934|3930.5|3930|4493
1623155400000|2021-06-08 12:30:00|3933|3932|3929|3928|3934|3933|3929|3928|10117
1623155700000|2021-06-08 12:35:00|3928.5|3927.5|3930.5|3929.5|3931|3930|3927.5|3926.5|7231
1623156000000|2021-06-08 12:40:00|3931|3930|3931|3929.5|3933|3932|3929.5|3928.5|9662
1623156300000|2021-06-08 12:45:00|3931.5|3930|3928|3927.5|3931.5|3930.5|3926.5|3925.5|6467
1623156600000|2021-06-08 12:50:00|3928.5|3928|3929.5|3928.5|3930|3929|3927.5|3926.5|9038
1623156900000|2021-06-08 12:55:00|3929|3929|3926|3925|3930.5|3930|3924|3923|11850
1623157200000|2021-06-08 13:00:00|3926.5|3925.5|3927|3926.5|3928.5|3927.5|3926|3925.5|13851
1623157500000|2021-06-08 13:05:00|3927.5|3926|3934|3932.5|3934|3933|3925|3924.5|26235
1623157800000|2021-06-08 13:10:00|3933.5|3932|3934.5|3933.5|3936|3934.5|3930|3929|10903
1623158100000|2021-06-08 13:15:00|3934|3933|3932|3930.5|3934|3933|3929.5|3928.5|3865
1623158400000|2021-06-08 13:20:00|3931.5|3930|3930.5|3929.5|3932.5|3931.5|3929|3928|6908
1623158700000|2021-06-08 13:25:00|3930|3929|3924.5|3923.5|3932|3931|3924|3923|17731
1623159000000|2021-06-08 13:30:00|3925|3923|3923.5|3922.5|3927.5|3926.5|3922|3921|29579
1623159300000|2021-06-08 13:35:00|3923|3922|3906|3905.5|3923|3922|3906|3905.5|40028
1623159600000|2021-06-08 13:40:00|3905.5|3905|3916|3915|3916|3915.5|3904.5|3904|20734
1623159900000|2021-06-08 13:45:00|3916.5|3915.5|3912.5|3911.5|3919.5|3918|3912|3911|17671
1623160200000|2021-06-08 13:50:00|3912|3911|3916.5|3916|3917.5|3916.5|3909.5|3908.5|43614
1623160500000|2021-06-08 13:55:00|3917|3916.5|3921|3920|3921.5|3920.5|3916.5|3915.5|40199
1623160800000|2021-06-08 14:00:00|3921.5|3920.5|3934|3933|3936.5|3936|3921.5|3920.5|32180
1623161100000|2021-06-08 14:05:00|3933.5|3932.5|3939|3938.5|3940|3939.5|3932|3931|32902
1623161400000|2021-06-08 14:10:00|3939.5|3938|3944.5|3943.5|3945|3944.5|3938|3937.5|21491
1623161700000|2021-06-08 14:15:00|3945|3944|3946|3945|3947|3946|3942.5|3941.5|32249
1623162000000|2021-06-08 14:20:00|3945.5|3944.5|3945|3944.5|3949|3948|3943|3941.5|26091
1623162300000|2021-06-08 14:25:00|3945.5|3945|3961|3960|3961|3960|3945|3944.5|30573
1623162600000|2021-06-08 14:30:00|3961.5|3961|3961|3960|3963|3962|3955.5|3954|40985
1623162900000|2021-06-08 14:35:00|3961.5|3961|3966.5|3966|3968|3967.5|3960.5|3959.5|41429
1623163200000|2021-06-08 14:40:00|3967|3966.5|3968|3967|3970|3969|3965.5|3964.5|24451
1623163500000|2021-06-08 14:45:00|3968.5|3967.5|3968|3967.5|3970.5|3970|3966|3965.5|49238
1623163800000|2021-06-08 14:50:00|3968.5|3968|3970.5|3970|3973.5|3972.5|3968.5|3968|23463
1623164100000|2021-06-08 14:55:00|3971|3970.5|3970|3969.5|3973.5|3972.5|3968.5|3968|40926
1623164400000|2021-06-08 15:00:00|3970.5|3970|3972.5|3972|3974.5|3974|3968|3967.5|48714
1623164700000|2021-06-08 15:05:00|3973|3972.5|3976|3975.5|3976.5|3975.5|3973|3972.5|30945
1623165000000|2021-06-08 15:10:00|3975.5|3975|3967.5|3966.5|3975.5|3975|3967.5|3966.5|48649
1623165300000|2021-06-08 15:15:00|3968|3967|3967.5|3967|3972.5|3971.5|3967|3966.5|52801
1623165600000|2021-06-08 15:20:00|3968|3966.5|3967|3966.5|3970.5|3969.5|3966.5|3965.5|47960
1623165900000|2021-06-08 15:25:00|3967.5|3967|3974|3973|3974|3973|3965|3964.5|62137
1623222000000|2021-06-09 07:00:00|3973.5|3972|3965|3962.5|3973.5|3972|3958|3956.5|87471
1623222300000|2021-06-09 07:05:00|3964.5|3962|3967.5|3966.5|3974|3972|3960|3957.5|21864
1623222600000|2021-06-09 07:10:00|3967|3966|3964.5|3963.5|3968.5|3967|3960.5|3958|28856
1623222900000|2021-06-09 07:15:00|3964|3964|3963.5|3962.5|3964.5|3964|3956.5|3955.5|26045
1623223200000|2021-06-09 07:20:00|3963|3962|3965.5|3964.5|3967|3966|3961|3959.5|32761
1623223500000|2021-06-09 07:25:00|3965|3965|3965.5|3964|3969|3968|3964|3962|14866
1623223800000|2021-06-09 07:30:00|3966|3964.5|3964|3963|3966|3965|3958.5|3957.5|23502
1623224100000|2021-06-09 07:35:00|3964.5|3963.5|3962|3960.5|3969|3967|3958|3957.5|26385
1623224400000|2021-06-09 07:40:00|3961.5|3960|3961.5|3960.5|3963.5|3962|3958.5|3957.5|10149
1623224700000|2021-06-09 07:45:00|3962|3961|3961|3960|3964|3962.5|3958.5|3958|13056
1623225000000|2021-06-09 07:50:00|3961.5|3959.5|3959|3958|3961.5|3960.5|3956.5|3956|17557
1623225300000|2021-06-09 07:55:00|3958.5|3957.5|3957|3956|3962.5|3961.5|3957|3956|11805
1623225600000|2021-06-09 08:00:00|3956.5|3956.5|3953.5|3953|3961|3960|3951.5|3951|26246
1623225900000|2021-06-09 08:05:00|3954|3953.5|3952|3951|3954.5|3953.5|3951.5|3950.5|10289
1623226200000|2021-06-09 08:10:00|3952.5|3951.5|3949|3948.5|3955.5|3954.5|3948.5|3948|27556
1623226500000|2021-06-09 08:15:00|3949.5|3948|3950|3949.5|3953.5|3952|3944|3943|25672
1623226800000|2021-06-09 08:20:00|3950.5|3950|3951.5|3950.5|3952.5|3952|3947|3945.5|9679
1623227100000|2021-06-09 08:25:00|3950.5|3950|3952.5|3951.5|3955|3954|3949.5|3948|15335
1623227400000|2021-06-09 08:30:00|3952|3952|3952.5|3951|3953.5|3952.5|3950.5|3950|13379
1623227700000|2021-06-09 08:35:00|3952|3951.5|3952|3951.5|3956|3955|3951|3950|27156
1623228000000|2021-06-09 08:40:00|3951.5|3951|3951|3950.5|3953|3951.5|3947.5|3946.5|14532
1623228300000|2021-06-09 08:45:00|3950.5|3950|3949.5|3949|3953|3952.5|3948.5|3948|10875
1623228600000|2021-06-09 08:50:00|3949|3948.5|3949.5|3949|3953|3952|3949|3948.5|10080
1623228900000|2021-06-09 08:55:00|3950|3949.5|3947|3946.5|3951|3950|3946|3945.5|7052
1623229200000|2021-06-09 09:00:00|3947.5|3947|3948|3947|3950|3949|3946.5|3945.5|15642
1623229500000|2021-06-09 09:05:00|3947.5|3947.5|3940|3939.5|3948.5|3947.5|3939.5|3939|42779
1623229800000|2021-06-09 09:10:00|3940.5|3939|3938.5|3937.5|3941.5|3941|3936.5|3935.5|21261
1623230100000|2021-06-09 09:15:00|3938|3937|3942.5|3941.5|3944|3943|3936|3935|22815
1623230400000|2021-06-09 09:20:00|3942|3942|3943.5|3943|3949.5|3948.5|3942|3941.5|28865
1623230700000|2021-06-09 09:25:00|3943|3942.5|3946.5|3946|3946.5|3946|3942|3941|19443
1623231000000|2021-06-09 09:30:00|3946|3945.5|3949.5|3948.5|3949.5|3948.5|3944|3943.5|14930
1623231300000|2021-06-09 09:35:00|3950|3949|3949|3948.5|3950|3949.5|3946.5|3945.5|11332
1623231600000|2021-06-09 09:40:00|3948.5|3948|3943.5|3942|3949|3948|3942|3941.5|15005
1623231900000|2021-06-09 09:45:00|3943|3941.5|3943|3942|3945.5|3944.5|3941.5|3941|11459
1623232200000|2021-06-09 09:50:00|3943.5|3942.5|3944.5|3944|3946.5|3945.5|3943|3942.5|34890
1623232500000|2021-06-09 09:55:00|3944|3943.5|3945|3944.5|3946.5|3945.5|3943.5|3942.5|19854
1623232800000|2021-06-09 10:00:00|3944.5|3944|3948.5|3948|3950.5|3949.5|3944|3943|21566
1623233100000|2021-06-09 10:05:00|3949|3948.5|3946.5|3946|3949.5|3948.5|3945.5|3944.5|9021
1623233400000|2021-06-09 10:10:00|3947|3946.5|3947.5|3947|3947.5|3947|3945.5|3945|5054
1623233700000|2021-06-09 10:15:00|3948|3947.5|3948|3947|3950|3949|3947|3946|30104
1623234000000|2021-06-09 10:20:00|3948.5|3947.5|3947.5|3947|3949|3948.5|3945.5|3945|21786
1623234300000|2021-06-09 10:25:00|3947|3946.5|3949|3948.5|3949|3948.5|3946.5|3946|21791
1623234600000|2021-06-09 10:30:00|3949.5|3948|3951|3950|3951.5|3951|3948|3947.5|19823
1623234900000|2021-06-09 10:35:00|3950.5|3950.5|3949.5|3949|3952.5|3951.5|3949|3948.5|31267
1623235200000|2021-06-09 10:40:00|3950|3948.5|3951.5|3951|3952|3951.5|3946.5|3946|26466
1623235500000|2021-06-09 10:45:00|3952|3951.5|3952.5|3951.5|3955.5|3954.5|3952|3951|36200
1623235800000|2021-06-09 10:50:00|3952|3951|3948|3947.5|3952.5|3952|3946|3945|44338
1623236100000|2021-06-09 10:55:00|3947.5|3947|3947.5|3947|3949|3948|3944.5|3943.5|23867
1623236400000|2021-06-09 11:00:00|3947|3946.5|3943|3942.5|3947|3946.5|3943|3942.5|18499
1623236700000|2021-06-09 11:05:00|3943.5|3943|3946|3945.5|3946.5|3946|3941.5|3941|14337
1623237000000|2021-06-09 11:10:00|3946.5|3945|3945|3944.5|3948|3947.5|3945|3944|21505
1623237300000|2021-06-09 11:15:00|3944.5|3944|3944.5|3943.5|3945.5|3945|3943.5|3942.5|17241
1623237600000|2021-06-09 11:20:00|3944|3944|3943.5|3942.5|3946|3945|3943|3942|9350
1623237900000|2021-06-09 11:25:00|3943|3943|3942.5|3942|3944|3943.5|3942.5|3942|14608
1623238200000|2021-06-09 11:30:00|3942|3941.5|3936.5|3935.5|3942|3941.5|3934|3933|26806
1623238500000|2021-06-09 11:35:00|3936|3935|3936|3935|3939|3938.5|3935|3934|26896
1623238800000|2021-06-09 11:40:00|3936.5|3935.5|3940|3939|3940|3939|3936|3935.5|9724
1623239100000|2021-06-09 11:45:00|3940.5|3939.5|3938.5|3938|3942|3941.5|3938.5|3938|20447
1623239400000|2021-06-09 11:50:00|3939|3938.5|3946|3945.5|3946|3945.5|3938.5|3938|13535
1623239700000|2021-06-09 11:55:00|3946.5|3946|3948.5|3948|3948.5|3948|3946|3945.5|14876
1623240000000|2021-06-09 12:00:00|3948|3947.5|3951|3950|3954|3953.5|3948|3947.5|28815
1623240300000|2021-06-09 12:05:00|3951.5|3950.5|3954.5|3954|3955.5|3955|3950|3949.5|39661
1623240600000|2021-06-09 12:10:00|3955|3953.5|3955.5|3955|3956|3955.5|3952.5|3952|24667
1623240900000|2021-06-09 12:15:00|3956|3955.5|3953|3952.5|3957.5|3956.5|3949|3948.5|41834
1623241200000|2021-06-09 12:20:00|3953.5|3953|3955|3954.5|3955|3954.5|3951.5|3951|20138
1623241500000|2021-06-09 12:25:00|3954.5|3954|3958|3957.5|3958|3957.5|3954|3953.5|29418
1623241800000|2021-06-09 12:30:00|3957.5|3957|3964|3963|3965|3964.5|3957.5|3957|35759
1623242100000|2021-06-09 12:35:00|3964.5|3964|3962|3961.5|3967|3966|3961|3960.5|21894
1623242400000|2021-06-09 12:40:00|3962.5|3962|3963|3962.5|3964.5|3963.5|3960|3959.5|12863
1623242700000|2021-06-09 12:45:00|3962.5|3962|3964.5|3964|3965|3964.5|3962.5|3961.5|9429
1623243000000|2021-06-09 12:50:00|3965|3964.5|3966|3965.5|3970|3969.5|3964.5|3964|15737
1623243300000|2021-06-09 12:55:00|3967|3965|3973|3972|3974|3973|3966.5|3965|12479
1623243600000|2021-06-09 13:00:00|3973.5|3972.5|3978|3977|3978.5|3978|3969|3968.5|41305
1623243900000|2021-06-09 13:05:00|3978.5|3977.5|3976|3975|3980|3979|3975|3974|24807
1623244200000|2021-06-09 13:10:00|3976.5|3975.5|3977|3976.5|3978|3977.5|3975|3974|12604
1623244500000|2021-06-09 13:15:00|3977.5|3977|3976|3975.5|3979.5|3979|3975|3974.5|13918
1623244800000|2021-06-09 13:20:00|3976.5|3975|3978|3977.5|3980|3979.5|3976|3975|19092
1623245100000|2021-06-09 13:25:00|3978.5|3978|3978.5|3978|3979.5|3979|3976|3975.5|26361
1623245400000|2021-06-09 13:30:00|3979|3978.5|3971|3970.5|3979.5|3978.5|3967|3966|57163
1623245700000|2021-06-09 13:35:00|3971.5|3970|3968|3967|3976|3975|3964.5|3963.5|33848
1623246000000|2021-06-09 13:40:00|3967.5|3967.5|3966.5|3965.5|3968|3967.5|3957|3956|42669
1623246300000|2021-06-09 13:45:00|3967|3966|3970.5|3969.5|3974.5|3973.5|3965|3964|46669
1623246600000|2021-06-09 13:50:00|3970|3969|3973.5|3972.5|3975|3974.5|3966|3965.5|44600
1623246900000|2021-06-09 13:55:00|3974|3973|3971.5|3970.5|3977.5|3976.5|3970.5|3969|73368
1623247200000|2021-06-09 14:00:00|3971|3970|3974|3973.5|3976.5|3976|3968|3967|73658
1623247500000|2021-06-09 14:05:00|3974.5|3974|3980|3979.5|3981.5|3981|3974|3973.5|77668
1623247800000|2021-06-09 14:10:00|3980.5|3980|3977.5|3977|3981|3980|3975.5|3975|38239
1623248100000|2021-06-09 14:15:00|3977|3976.5|3975.5|3975|3978.5|3977|3972|3971|31204
1623248400000|2021-06-09 14:20:00|3975|3974.5|3974|3973.5|3980.5|3979.5|3974|3973.5|43581
1623248700000|2021-06-09 14:25:00|3974.5|3974|3973|3972.5|3975.5|3975|3972.5|3972|23866
1623249000000|2021-06-09 14:30:00|3972.5|3971.5|3974|3973.5|3975.5|3974.5|3966.5|3966|62251
1623249300000|2021-06-09 14:35:00|3974.5|3974|3976.5|3976|3977.5|3977|3973.5|3973|39034
1623249600000|2021-06-09 14:40:00|3977|3975.5|3983.5|3983|3983.5|3983|3975.5|3975|38823
1623249900000|2021-06-09 14:45:00|3984|3983.5|3989.5|3988.5|3992|3991|3984|3983.5|47364
1623250200000|2021-06-09 14:50:00|3990|3989|3995.5|3995|3996|3995.5|3989.5|3988.5|41781
1623250500000|2021-06-09 14:55:00|3997.5|3994.5|3992.5|3992|3999|3998.5|3992.5|3992|64670
1623250800000|2021-06-09 15:00:00|3992|3991.5|3996.5|3995.5|3996.5|3995.5|3991.5|3990.5|45909
1623251100000|2021-06-09 15:05:00|3996|3995|3995.5|3995|3998|3996.5|3992|3991.5|40941
1623251400000|2021-06-09 15:10:00|3996|3995|3995|3994|3999.5|3998.5|3995|3994|4505
1623251700000|2021-06-09 15:15:00|3995.5|3994.5|3994|3993|3996.5|3995.5|3991.5|3990.5|4473
1623252000000|2021-06-09 15:20:00|3994.5|3993.5|3997.5|3996.5|3999|3998|3994.5|3993.5|4424
1623252300000|2021-06-09 15:25:00|3997|3996|4002|4000.5|4002|4000.5|3996|3994.5|13730
1623308400000|2021-06-10 07:00:00|3996|3995|3974|3972|4003.5|4002|3972.5|3970.5|139231
1623308700000|2021-06-10 07:05:00|3973.5|3971.5|3970.5|3969.5|3974|3972.5|3962.5|3961.5|43403
1623309000000|2021-06-10 07:10:00|3969.5|3968.5|3957.5|3956|3969.5|3968.5|3956|3955.5|23871
1623309300000|2021-06-10 07:15:00|3957|3956.5|3962|3960.5|3966|3965|3956.5|3956|24337
1623309600000|2021-06-10 07:20:00|3961.5|3961|3957.5|3956|3967.5|3966|3957|3956|23378
1623309900000|2021-06-10 07:25:00|3958|3956.5|3960.5|3959|3968.5|3966.5|3958|3956.5|19217
1623310200000|2021-06-10 07:30:00|3960|3959.5|3963|3961|3964|3962.5|3958|3957|22953
1623310500000|2021-06-10 07:35:00|3963.5|3961.5|3961.5|3960|3965.5|3964|3959|3958|11128
1623310800000|2021-06-10 07:40:00|3962|3960.5|3963|3962.5|3965.5|3963|3955|3953|58490
1623311100000|2021-06-10 07:45:00|3962.5|3962|3963.5|3963|3969.5|3968|3961.5|3960.5|30599
1623311400000|2021-06-10 07:50:00|3962.5|3962|3956|3955|3966|3965|3955|3953.5|28888
1623311700000|2021-06-10 07:55:00|3956.5|3955.5|3961.5|3960.5|3963.5|3962.5|3956|3954|15833
1623312000000|2021-06-10 08:00:00|3961|3960|3955.5|3955|3964|3963.5|3953|3952.5|12712
1623312300000|2021-06-10 08:05:00|3955|3954.5|3955|3954.5|3957|3956|3953.5|3952.5|12916
1623312600000|2021-06-10 08:10:00|3955.5|3955|3958.5|3957|3959|3958|3955|3954.5|9521
1623312900000|2021-06-10 08:15:00|3958|3956.5|3959.5|3958.5|3964.5|3963|3957|3956|13328
1623313200000|2021-06-10 08:20:00|3959|3959|3961.5|3960.5|3963.5|3962.5|3958.5|3958|30296
1623313500000|2021-06-10 08:25:00|3961|3960|3959|3958.5|3962.5|3962|3956.5|3955.5|22427
1623313800000|2021-06-10 08:30:00|3959.5|3959|3959|3958|3960.5|3960|3956|3955|12585
1623314100000|2021-06-10 08:35:00|3959.5|3958.5|3957|3956|3962|3960.5|3954.5|3954|19585
1623314400000|2021-06-10 08:40:00|3956.5|3956.5|3956.5|3956|3961.5|3961|3955|3954.5|31940
1623314700000|2021-06-10 08:45:00|3957|3955.5|3951.5|3951|3957|3956|3951.5|3950.5|16409
1623315000000|2021-06-10 08:50:00|3951|3950.5|3960|3959.5|3961|3960|3951|3950.5|69875
1623315300000|2021-06-10 08:55:00|3960.5|3960|3957.5|3957|3964.5|3963.5|3956.5|3956|13499
1623315600000|2021-06-10 09:00:00|3958|3957.5|3967.5|3967|3969|3968|3958|3957.5|12879
1623315900000|2021-06-10 09:05:00|3967|3966.5|3964.5|3963.5|3969|3968|3963|3962.5|9651
1623316200000|2021-06-10 09:10:00|3964|3964|3965|3964|3967|3966|3963.5|3962.5|11385
1623316500000|2021-06-10 09:15:00|3964.5|3963.5|3967|3966.5|3967.5|3966.5|3964|3963|7595
1623316800000|2021-06-10 09:20:00|3967.5|3967|3969|3968|3969.5|3968.5|3965.5|3964.5|7966
1623317100000|2021-06-10 09:25:00|3969.5|3968.5|3971|3969.5|3973.5|3972.5|3969.5|3968.5|5373
1623317400000|2021-06-10 09:30:00|3971.5|3970|3976.5|3975.5|3977|3976.5|3970.5|3970|9977
1623317700000|2021-06-10 09:35:00|3976|3975|3977.5|3976.5|3978|3977|3974|3973|6199
1623318000000|2021-06-10 09:40:00|3978|3977|3981.5|3981|3982|3981.5|3977.5|3976.5|13671
1623318300000|2021-06-10 09:45:00|3982|3980.5|3983|3982|3985|3984|3981|3980.5|21680
1623318600000|2021-06-10 09:50:00|3982.5|3982.5|3988.5|3987.5|3988.5|3987.5|3982.5|3982.5|10094
1623318900000|2021-06-10 09:55:00|3989|3988|3991.5|3990.5|3994|3992.5|3988|3987|15358
1623319200000|2021-06-10 10:00:00|3992|3991|3996|3995|3997|3995.5|3991|3990.5|29384
1623319500000|2021-06-10 10:05:00|3995.5|3994.5|3997.5|3997|3998|3997|3994.5|3993|16122
1623319800000|2021-06-10 10:10:00|3998|3996.5|3996.5|3995.5|3999|3998.5|3995|3994.5|27584
1623320100000|2021-06-10 10:15:00|3996|3996|3992.5|3991.5|3997|3996.5|3992|3991.5|12831
1623320400000|2021-06-10 10:20:00|3993|3992|3991.5|3991|3996.5|3995.5|3991.5|3991|13578
1623320700000|2021-06-10 10:25:00|3992|3991.5|3987|3986.5|3992.5|3991.5|3986.5|3986|16201
1623321000000|2021-06-10 10:30:00|3986.5|3986|3989.5|3989|3990|3989.5|3986.5|3986|13911
1623321300000|2021-06-10 10:35:00|3990|3989.5|3990.5|3989.5|3990.5|3990|3987.5|3986.5|10425
1623321600000|2021-06-10 10:40:00|3991|3990|3989|3988.5|3993|3992.5|3988.5|3987.5|11412
1623321900000|2021-06-10 10:45:00|3989.5|3989|3988.5|3987.5|3992.5|3991.5|3988|3987|18365
1623322200000|2021-06-10 10:50:00|3989|3988|3984.5|3983.5|3989.5|3988.5|3983.5|3982.5|14429
1623322500000|2021-06-10 10:55:00|3985|3984|3981.5|3980.5|3985.5|3985|3981.5|3980.5|6284
1623322800000|2021-06-10 11:00:00|3981|3980|3977|3976.5|3983|3982.5|3977|3976.5|9761
1623323100000|2021-06-10 11:05:00|3977.5|3977|3976.5|3975.5|3979|3978|3976|3975|7457
1623323400000|2021-06-10 11:10:00|3976|3975|3973.5|3973|3977.5|3977|3973.5|3973|6813
1623323700000|2021-06-10 11:15:00|3973|3972.5|3968.5|3967.5|3973|3973|3967.5|3967|12967
1623324000000|2021-06-10 11:20:00|3969|3968|3964|3963.5|3969|3968.5|3964|3963.5|16036
1623324300000|2021-06-10 11:25:00|3963.5|3963|3962.5|3962|3964|3963.5|3960.5|3959.5|18192
1623324600000|2021-06-10 11:30:00|3963|3962.5|3957.5|3956.5|3963|3962.5|3956|3955|24661
1623324900000|2021-06-10 11:35:00|3956.5|3956|3960.5|3959.5|3960.5|3959.5|3956|3955.5|11253
1623325200000|2021-06-10 11:40:00|3961|3960|3970|3969|3973.5|3972.5|3959.5|3958.5|30397
1623325500000|2021-06-10 11:45:00|3969.5|3968.5|3979.5|3978.5|3985.5|3985|3968|3967|52119
1623325800000|2021-06-10 11:50:00|3979|3978|3975.5|3974.5|3979|3978|3973.5|3972|16109
1623326100000|2021-06-10 11:55:00|3975|3974|3974|3973|3980|3979|3973.5|3973|9700
1623326400000|2021-06-10 12:00:00|3973.5|3972.5|3975|3973.5|3976|3975|3972|3971|9797
1623326700000|2021-06-10 12:05:00|3974|3974|3974.5|3973.5|3975|3974.5|3973|3972|6682
1623327000000|2021-06-10 12:10:00|3975|3974|3977|3976|3977.5|3976.5|3973.5|3972.5|7332
1623327300000|2021-06-10 12:15:00|3977.5|3976.5|3980.5|3980|3982.5|3981.5|3977.5|3976.5|11589
1623327600000|2021-06-10 12:20:00|3980|3979.5|3984|3983|3984|3983|3979.5|3979|8594
1623327900000|2021-06-10 12:25:00|3983.5|3983.5|3979|3978.5|3984|3983.5|3978.5|3977.5|13092
1623328200000|2021-06-10 12:30:00|3978.5|3978|3985.5|3985|3990|3989|3975.5|3971|42753
1623328500000|2021-06-10 12:35:00|3986|3985.5|3987.5|3987|3990|3988|3984.5|3983.5|20745
1623328800000|2021-06-10 12:40:00|3988|3987.5|3989.5|3988.5|3993.5|3993|3988|3987|29436
1623329100000|2021-06-10 12:45:00|3988.5|3988|4002|4001|4002|4001|3987.5|3986.5|60409
1623329400000|2021-06-10 12:50:00|4002.5|4001.5|3998.5|3997.5|4005|4004|3997.5|3996.5|32251
1623329700000|2021-06-10 12:55:00|3998|3997|3997.5|3996.5|4001|4000.5|3997|3996.5|35910
1623330000000|2021-06-10 13:00:00|3998|3997|3997|3996.5|4001|4000|3994.5|3993.5|14887
1623330300000|2021-06-10 13:05:00|3997.5|3997|3997.5|3996|3999.5|3998.5|3995.5|3995|9386
1623330600000|2021-06-10 13:10:00|3997|3996.5|3998|3997|4000|3999.5|3996.5|3996|8103
1623330900000|2021-06-10 13:15:00|3997.5|3997.5|4006.5|4006|4007|4006|3997.5|3997|23291
1623331200000|2021-06-10 13:20:00|4007|4005.5|4012.5|4011.5|4013|4012|4005|4004.5|46710
1623331500000|2021-06-10 13:25:00|4012|4011|4008.5|4007.5|4012.5|4011.5|4007|4006|25661
1623331800000|2021-06-10 13:30:00|4009|4008|4016|4015.5|4023|4022|4009|4007.5|108651
1623332100000|2021-06-10 13:35:00|4015.5|4015|4012|4011|4024|4023|4012|4010.5|38736
1623332400000|2021-06-10 13:40:00|4012.5|4011.5|4022.5|4022|4023|4022.5|4012.5|4011|47483
1623332700000|2021-06-10 13:45:00|4023|4022.5|4006|4005.5|4024.5|4023.5|4004|4003.5|65322
1623333000000|2021-06-10 13:50:00|4006.5|4006|4012.5|4011.5|4015.5|4015|4006|4005.5|31137
1623333300000|2021-06-10 13:55:00|4012|4011|4007|4006.5|4014.5|4014|4004.5|4003.5|24886
1623333600000|2021-06-10 14:00:00|4007.5|4007|3998.5|3998|4009.5|4008|3997.5|3996.5|28167
1623333900000|2021-06-10 14:05:00|3999|3998.5|3997|3996.5|4002.5|4001|3996|3995.5|28276
1623334200000|2021-06-10 14:10:00|3997.5|3996|3997.5|3997|3999.5|3998.5|3995|3994|21630
1623334500000|2021-06-10 14:15:00|3998|3997.5|3991|3990.5|3998.5|3997.5|3990.5|3990|17126
1623334800000|2021-06-10 14:20:00|3990.5|3990|3988.5|3988|3991|3990.5|3986|3985.5|25006
1623335100000|2021-06-10 14:25:00|3989|3988.5|3989|3988.5|3993.5|3993|3988.5|3988.5|25031
1623335400000|2021-06-10 14:30:00|3989.5|3989|3980.5|3980|3989.5|3989|3980.5|3980|34711
1623335700000|2021-06-10 14:35:00|3981|3980.5|3977|3976.5|3981|3980.5|3975.5|3974|17711
1623336000000|2021-06-10 14:40:00|3976.5|3976|3976|3975.5|3978.5|3978|3974|3973.5|23012
1623336300000|2021-06-10 14:45:00|3976.5|3976|3975.5|3975|3978|3977|3973.5|3973|23432
1623336600000|2021-06-10 14:50:00|3976|3975.5|3971|3970.5|3981|3980|3971|3970.5|28092
1623336900000|2021-06-10 14:55:00|3970.5|3970|3970|3969.5|3975|3974.5|3969|3968.5|33748
1623337200000|2021-06-10 15:00:00|3969.5|3969|3978.5|3978|3978.5|3978|3968|3967.5|28598
1623337500000|2021-06-10 15:05:00|3978|3977.5|3984|3983.5|3985|3984|3976.5|3976|33488
1623337800000|2021-06-10 15:10:00|3984.5|3984|3978.5|3978|3986|3985.5|3978.5|3978|40788
1623338100000|2021-06-10 15:15:00|3978|3977.5|3976.5|3976|3979.5|3979|3975.5|3975|27668
1623338400000|2021-06-10 15:20:00|3977|3975.5|3976.5|3976|3979.5|3979|3976|3975|29196
1623338700000|2021-06-10 15:25:00|3976|3975.5|3975.5|3974.5|3978|3977.5|3973|3972.5|37164
1623394800000|2021-06-11 07:00:00|3977|3976|3972.5|3970.5|3980|3977|3965|3964|84528
1623395100000|2021-06-11 07:05:00|3972|3971|3982|3981|3983|3982|3970.5|3968.5|25715
1623395400000|2021-06-11 07:10:00|3983|3981.5|3992|3991|3996.5|3995.5|3982|3980.5|34696
1623395700000|2021-06-11 07:15:00|3991.5|3990.5|3996.5|3995|3998|3997.5|3988.5|3987|28872
1623396000000|2021-06-11 07:20:00|3996|3995.5|4000|3999|4002|4001|3995.5|3994.5|33037
1623396300000|2021-06-11 07:25:00|3999.5|3998.5|3996|3994.5|4000|3998.5|3994|3993|13859
1623396600000|2021-06-11 07:30:00|3995.5|3994|3993|3991.5|3999|3997|3990.5|3990|10820
1623396900000|2021-06-11 07:35:00|3993.5|3992|3991.5|3991|3998|3997|3991.5|3990.5|7475
1623397200000|2021-06-11 07:40:00|3991|3990.5|3987|3986|3993|3991.5|3986|3984.5|12249
1623397500000|2021-06-11 07:45:00|3987.5|3985.5|3989.5|3988|3992.5|3991.5|3985|3983.5|8523
1623397800000|2021-06-11 07:50:00|3989|3987.5|3989|3987.5|3991|3989.5|3986.5|3985.5|10779
1623398100000|2021-06-11 07:55:00|3989.5|3988|3987.5|3986|3994|3993|3986.5|3985.5|18958
1623398400000|2021-06-11 08:00:00|3987|3986.5|3984|3983|3989|3988|3982|3981|15608
1623398700000|2021-06-11 08:05:00|3983.5|3982.5|3985.5|3984.5|3987|3986.5|3981.5|3980.5|11031
1623399000000|2021-06-11 08:10:00|3985|3984|3983.5|3982.5|3988|3987|3983.5|3982.5|13974
1623399300000|2021-06-11 08:15:00|3983|3983|3984.5|3983.5|3986.5|3985.5|3982.5|3982|12620
1623399600000|2021-06-11 08:20:00|3984|3983|3980.5|3979.5|3984|3983.5|3977.5|3976.5|25227
1623399900000|2021-06-11 08:25:00|3980|3980|3976|3975|3981.5|3980.5|3975.5|3975|9978
1623400200000|2021-06-11 08:30:00|3975.5|3975.5|3977.5|3977|3979|3978|3973.5|3973|17556
1623400500000|2021-06-11 08:35:00|3978|3977.5|3984|3983.5|3985.5|3984.5|3978|3977.5|31329
1623400800000|2021-06-11 08:40:00|3983.5|3983|3979.5|3978.5|3984.5|3984|3979|3978|11690
1623401100000|2021-06-11 08:45:00|3980|3979|3979|3978.5|3981.5|3980.5|3977|3976|7523
1623401400000|2021-06-11 08:50:00|3979.5|3978|3977|3976.5|3979.5|3978.5|3976|3975.5|18923
1623401700000|2021-06-11 08:55:00|3977.5|3977|3975|3974.5|3978|3977|3974|3973|24397
1623402000000|2021-06-11 09:00:00|3975.5|3975|3975.5|3974.5|3977|3976.5|3974.5|3973.5|18325
1623402300000|2021-06-11 09:05:00|3976|3975|3975.5|3974.5|3976|3975.5|3974|3973|12861
1623402600000|2021-06-11 09:10:00|3976|3975|3975|3974.5|3976|3975.5|3974.5|3974|6944
1623402900000|2021-06-11 09:15:00|3975.5|3975|3974.5|3974|3976.5|3976|3974|3973|15492
1623403200000|2021-06-11 09:20:00|3975|3974.5|3982|3981.5|3983|3982|3974.5|3974|18115
1623403500000|2021-06-11 09:25:00|3982.5|3982|3988.5|3987.5|3988.5|3988|3982.5|3981.5|14209
1623403800000|2021-06-11 09:30:00|3989|3988|3987|3986.5|3990|3989|3986|3985.5|14589
1623404100000|2021-06-11 09:35:00|3987.5|3987|3994.5|3993|3994.5|3993.5|3987.5|3987|8350
1623404400000|2021-06-11 09:40:00|3994|3993.5|3994.5|3994|3995.5|3994.5|3993.5|3993|24148
1623404700000|2021-06-11 09:45:00|3995|3994.5|3992|3991|3998|3997.5|3990.5|3989.5|83845
1623405000000|2021-06-11 09:50:00|3991.5|3991.5|3993.5|3992.5|3994|3993.5|3991.5|3990.5|20942
1623405300000|2021-06-11 09:55:00|3994|3993|3992.5|3992|3994.5|3993.5|3992|3991|64006
1623405600000|2021-06-11 10:00:00|3992|3991.5|3994|3993.5|3994.5|3993.5|3991.5|3990.5|29679
1623405900000|2021-06-11 10:05:00|3994.5|3993|3997|3996.5|3997.5|3997|3993|3991.5|51236
1623406200000|2021-06-11 10:10:00|3997.5|3997|3998.5|3998|3998.5|3998|3996|3995|9302
1623406500000|2021-06-11 10:15:00|3999|3998.5|4000|3999.5|4003.5|4003|3998.5|3998|12498
1623406800000|2021-06-11 10:20:00|4000.5|4000|4000.5|3999.5|4002.5|4002|4000|3999.5|6512
1623407100000|2021-06-11 10:25:00|4001|4000|4002|4001|4002.5|4002|3999|3998|24813
1623407400000|2021-06-11 10:30:00|4001.5|4001.5|4003|4002|4003.5|4003|4001.5|4001|8462
1623407700000|2021-06-11 10:35:00|4002.5|4001.5|4002|4001.5|4004|4003|4000.5|4000|11700
1623408000000|2021-06-11 10:40:00|4002.5|4002|4001.5|4000|4003|4002|4000|3999|13469
1623408300000|2021-06-11 10:45:00|4002|4000.5|4003.5|4002.5|4004|4003|4001.5|4000.5|14400
1623408600000|2021-06-11 10:50:00|4004|4003|4005.5|4005|4007|4006.5|4003.5|4003|11818
1623408900000|2021-06-11 10:55:00|4006|4005.5|4012.5|4012|4015|4014.5|4005|4004|30991
1623409200000|2021-06-11 11:00:00|4012|4011.5|4011.5|4010.5|4014|4013|4008|4007|26054
1623409500000|2021-06-11 11:05:00|4012|4011|4009|4008.5|4014.5|4013.5|4008.5|4007.5|11201
1623409800000|2021-06-11 11:10:00|4009.5|4009|4007|4006|4009.5|4009|4004|4002.5|9111
1623410100000|2021-06-11 11:15:00|4006.5|4006.5|4008.5|4007.5|4010|4009|4005.5|4005|12254
1623410400000|2021-06-11 11:20:00|4009|4008|4005.5|4004.5|4009.5|4008|4005|4004.5|8012
1623410700000|2021-06-11 11:25:00|4005|4004|4001.5|4000.5|4005|4004|3999.5|3999|13723
1623411000000|2021-06-11 11:30:00|4001|4001|4001|4000.5|4002|4001|3998.5|3998|17298
1623411300000|2021-06-11 11:35:00|4001.5|4001|3998.5|3998|4002|4001|3997.5|3997|5493
1623411600000|2021-06-11 11:40:00|3999|3998.5|3999|3998.5|3999.5|3999|3998|3997.5|6620
1623411900000|2021-06-11 11:45:00|3998.5|3998|3997.5|3996.5|3999|3998|3997.5|3996.5|6844
1623412200000|2021-06-11 11:50:00|3997|3996|3996|3994.5|3997|3996|3994.5|3993.5|4757
1623412500000|2021-06-11 11:55:00|3995.5|3995|3999.5|3998.5|3999.5|3999|3995.5|3995|5206
1623412800000|2021-06-11 12:00:00|3999|3999|4001.5|4000.5|4005|4004|3999|3998.5|23350
1623413100000|2021-06-11 12:05:00|4002|4001|4008.5|4007.5|4009|4008|4001.5|4000.5|27230
1623413400000|2021-06-11 12:10:00|4009|4008|4003.5|4003|4009|4008.5|4002|4001|12647
1623413700000|2021-06-11 12:15:00|4003|4002.5|4006.5|4006|4007|4006|4002.5|4001.5|19153
1623414000000|2021-06-11 12:20:00|4007|4006.5|4007|4006.5|4008.5|4007.5|4004.5|4003.5|24016
1623414300000|2021-06-11 12:25:00|4006.5|4006|4007.5|4007|4009|4007.5|4006|4005|9352
1623414600000|2021-06-11 12:30:00|4007|4006.5|4007.5|4007|4008|4007.5|4005.5|4005|24979
1623414900000|2021-06-11 12:35:00|4007|4006.5|4008|4007.5|4010|4009.5|4007|4006|17220
1623415200000|2021-06-11 12:40:00|4007.5|4007|4007.5|4007|4009.5|4008.5|4007|4006|15043
1623415500000|2021-06-11 12:45:00|4007|4006.5|4006|4005.5|4007.5|4007|4005|4004|20421
1623415800000|2021-06-11 12:50:00|4006.5|4006|4009.5|4009|4010|4009.5|4006|4006|19893
1623416100000|2021-06-11 12:55:00|4010|4009.5|4010|4009.5|4010|4009.5|4008.5|4008|9194
1623416400000|2021-06-11 13:00:00|4009.5|4009|4017|4016.5|4018|4017|4009.5|4009|48528
1623416700000|2021-06-11 13:05:00|4017.5|4017|4019|4018|4019.5|4019|4015|4014|20121
1623417000000|2021-06-11 13:10:00|4018.5|4018.5|4019|4018|4022|4021.5|4017.5|4016|31338
1623417300000|2021-06-11 13:15:00|4018.5|4018.5|4015|4014.5|4019.5|4018.5|4015|4013.5|10085
1623417600000|2021-06-11 13:20:00|4014.5|4014|4018|4017.5|4018.5|4018|4014|4013|15082
1623417900000|2021-06-11 13:25:00|4018.5|4018|4018.5|4017.5|4018.5|4018|4012.5|4012|23820
1623418200000|2021-06-11 13:30:00|4018|4018|4014.5|4014|4023|4022.5|4012.5|4011|56800
1623418500000|2021-06-11 13:35:00|4015|4013.5|4016.5|4015|4017|4016.5|4010|4009|29456
1623418800000|2021-06-11 13:40:00|4017|4015.5|4012.5|4012|4023|4022|4010.5|4009.5|41601
1623419100000|2021-06-11 13:45:00|4013|4011.5|4006.5|4006|4013.5|4012|4006|4005|38665
1623419400000|2021-06-11 13:50:00|4006|4005.5|4011.5|4010.5|4012.5|4011|4002.5|4002|33271
1623419700000|2021-06-11 13:55:00|4011|4010|4017|4016.5|4017|4016.5|4010|4009|30691
1623420000000|2021-06-11 14:00:00|4017.5|4017|4017|4016.5|4019.5|4018.5|4014.5|4013|22032
1623420300000|2021-06-11 14:05:00|4016.5|4016|4015.5|4014.5|4021.5|4020.5|4014|4013.5|25939
1623420600000|2021-06-11 14:10:00|4015|4015|4012.5|4012|4016|4015.5|4010.5|4009.5|18398
1623420900000|2021-06-11 14:15:00|4012|4011.5|4010.5|4010|4015.5|4015|4010|4009|11594
1623421200000|2021-06-11 14:20:00|4010|4009.5|4015|4014.5|4015.5|4014.5|4007|4006.5|39527
1623421500000|2021-06-11 14:25:00|4014.5|4014|4021.5|4020.5|4021.5|4020.5|4012.5|4012|29314
1623421800000|2021-06-11 14:30:00|4021|4020|4022|4021|4022.5|4022|4019|4018|28971
1623422100000|2021-06-11 14:35:00|4022.5|4021.5|4027|4025.5|4027.5|4026.5|4021.5|4020.5|52627
1623422400000|2021-06-11 14:40:00|4026.5|4026|4027.5|4027|4028|4027.5|4026|4025|22635
1623422700000|2021-06-11 14:45:00|4027|4026.5|4026|4025.5|4028.5|4028|4025|4024|28745
1623423000000|2021-06-11 14:50:00|4026.5|4026|4024|4023|4027.5|4027|4022|4021.5|39214
1623423300000|2021-06-11 14:55:00|4023.5|4023.5|4019.5|4019|4025|4024|4019.5|4019|29857
1623423600000|2021-06-11 15:00:00|4019|4018.5|4021.5|4021|4024|4023|4015|4014.5|49464
1623423900000|2021-06-11 15:05:00|4022|4021.5|4023.5|4023|4024.5|4024|4019|4018|34006
1623424200000|2021-06-11 15:10:00|4023|4022.5|4024|4023.5|4025|4024|4022|4021.5|32656
1623424500000|2021-06-11 15:15:00|4023.5|4023|4028|4027.5|4029|4028.5|4023.5|4023|86225
1623424800000|2021-06-11 15:20:00|4027.5|4027|4030.5|4030|4030.5|4030|4026|4025.5|81629
1623425100000|2021-06-11 15:25:00|4030|4029.5|4032|4031|4032.5|4032|4029.5|4028.5|114247
1623654000000|2021-06-14 07:00:00|4040|4039.5|4045|4044|4047|4045.5|4036.5|4035.5|313267
1623654300000|2021-06-14 07:05:00|4045.5|4044.5|4050|4049|4050|4049.5|4043.5|4041.5|122482
1623654600000|2021-06-14 07:10:00|4050.5|4049.5|4045.5|4045|4054.5|4053.5|4044.5|4043.5|66060
1623654900000|2021-06-14 07:15:00|4045|4044.5|4042|4041|4045.5|4045|4041.5|4040|84297
1623655200000|2021-06-14 07:20:00|4041.5|4040.5|4038|4037|4044.5|4043|4035|4034.5|65090
1623655500000|2021-06-14 07:25:00|4037.5|4036.5|4031.5|4031|4042.5|4041.5|4031|4030.5|15407
1623655800000|2021-06-14 07:30:00|4032|4031.5|4043.5|4042|4044|4043|4029.5|4028.5|20981
1623656100000|2021-06-14 07:35:00|4043|4042.5|4051|4050|4054|4053|4042.5|4042|27222
1623656400000|2021-06-14 07:40:00|4051.5|4050.5|4049|4048|4053|4052|4045.5|4045|16571
1623656700000|2021-06-14 07:45:00|4048.5|4047.5|4056.5|4056|4057|4056.5|4046.5|4045.5|31354
1623657000000|2021-06-14 07:50:00|4057|4056.5|4060.5|4059.5|4063.5|4062|4055|4054.5|54582
1623657300000|2021-06-14 07:55:00|4060|4059|4053.5|4052.5|4061.5|4060.5|4052.5|4052|32640
1623657600000|2021-06-14 08:00:00|4053|4052|4054|4053.5|4056|4055.5|4050|4048.5|48986
1623657900000|2021-06-14 08:05:00|4054.5|4054|4054.5|4053.5|4058|4056.5|4053|4052.5|30682
1623658200000|2021-06-14 08:10:00|4054|4053|4059|4058.5|4060.5|4060|4052.5|4052|34201
1623658500000|2021-06-14 08:15:00|4058.5|4058|4061|4060.5|4065|4064|4056|4055|39554
1623658800000|2021-06-14 08:20:00|4061.5|4061|4064.5|4064|4064.5|4064|4059|4058.5|29445
1623659100000|2021-06-14 08:25:00|4065|4064.5|4065.5|4065|4071.5|4071|4065|4064|115616
1623659400000|2021-06-14 08:30:00|4065|4064.5|4075|4074.5|4076.5|4075.5|4064.5|4064|223181
1623659700000|2021-06-14 08:35:00|4075.5|4075|4070.5|4070|4076.5|4075.5|4069.5|4069|55629
1623660000000|2021-06-14 08:40:00|4071|4070.5|4074.5|4073.5|4076|4075.5|4070.5|4070|40067
1623660300000|2021-06-14 08:45:00|4075|4074|4076|4075.5|4076.5|4075.5|4072.5|4072|288896
1623660600000|2021-06-14 08:50:00|4076.5|4075|4080|4079|4080|4079|4075.5|4075|51691
1623660900000|2021-06-14 08:55:00|4079.5|4078.5|4079.5|4079|4085|4084.5|4079|4077.5|90006
1623661200000|2021-06-14 09:00:00|4080|4079.5|4078|4076.5|4081.5|4080.5|4076.5|4075.5|35339
1623661500000|2021-06-14 09:05:00|4077.5|4076|4072.5|4071.5|4077.5|4076|4071|4070.5|13569
1623661800000|2021-06-14 09:10:00|4072|4071|4056.5|4056|4072|4071|4055.5|4054.5|48304
1623662100000|2021-06-14 09:15:00|4057|4055.5|4056|4055|4058|4057|4050.5|4050|34349
1623662400000|2021-06-14 09:20:00|4055.5|4055.5|4054.5|4054|4056|4055.5|4049.5|4048.5|23641
1623662700000|2021-06-14 09:25:00|4055|4054.5|4062|4061|4063|4061.5|4053.5|4052.5|16879
1623663000000|2021-06-14 09:30:00|4061.5|4060.5|4059.5|4058.5|4063|4062.5|4058.5|4058|13919
1623663300000|2021-06-14 09:35:00|4059|4058|4063.5|4063|4065|4063.5|4058.5|4057.5|19270
1623663600000|2021-06-14 09:40:00|4063|4062.5|4073|4071.5|4073|4072|4061|4060|29098
1623663900000|2021-06-14 09:45:00|4072.5|4071|4076.5|4075.5|4077|4076|4071.5|4070.5|72353
1623664200000|2021-06-14 09:50:00|4076|4075|4075|4074|4079|4078|4073|4072|45412
1623664500000|2021-06-14 09:55:00|4075.5|4075|4073.5|4072.5|4080|4078.5|4073.5|4072.5|20224
1623664800000|2021-06-14 10:00:00|4074|4072|4075.5|4075|4078|4076.5|4072|4071|26140
1623665100000|2021-06-14 10:05:00|4075|4074.5|4078|4077|4078.5|4077.5|4070.5|4070|48552
1623665400000|2021-06-14 10:10:00|4078.5|4078|4078|4077|4080|4079.5|4077|4076|72557
1623665700000|2021-06-14 10:15:00|4077.5|4076.5|4080|4079|4081|4080.5|4077.5|4076|33350
1623666000000|2021-06-14 10:20:00|4080.5|4079.5|4081|4080.5|4083|4082.5|4079.5|4078.5|27265
1623666300000|2021-06-14 10:25:00|4081.5|4081|4078.5|4078|4082|4081|4078|4077|33291
1623666600000|2021-06-14 10:30:00|4079|4078.5|4081|4080.5|4082|4081.5|4077|4076.5|12205
1623666900000|2021-06-14 10:35:00|4080.5|4080|4084|4083|4084|4083|4079.5|4079|36445
1623667200000|2021-06-14 10:40:00|4083.5|4082.5|4082|4081.5|4083.5|4083|4080|4079|26881
1623667500000|2021-06-14 10:45:00|4081.5|4081|4081.5|4080.5|4082|4081.5|4079|4078.5|17948
1623667800000|2021-06-14 10:50:00|4081|4081|4077|4076.5|4082|4081|4076.5|4076|15858
1623668100000|2021-06-14 10:55:00|4077.5|4077|4081.5|4081|4081.5|4081|4077.5|4076.5|19172
1623668400000|2021-06-14 11:00:00|4082|4080.5|4084.5|4083.5|4085|4084.5|4081|4080|20530
1623668700000|2021-06-14 11:05:00|4084|4084|4085|4084.5|4085|4084.5|4084|4083|26065
1623669000000|2021-06-14 11:10:00|4084.5|4084|4078|4077.5|4084.5|4084|4077.5|4076.5|17213
1623669300000|2021-06-14 11:15:00|4078.5|4077|4075.5|4075|4078.5|4078|4073.5|4073|21920
1623669600000|2021-06-14 11:20:00|4075|4074.5|4073.5|4072.5|4075|4074.5|4069.5|4068.5|30926
1623669900000|2021-06-14 11:25:00|4073|4073|4065.5|4064.5|4073|4073|4064.5|4063|21427
1623670200000|2021-06-14 11:30:00|4065|4065|4065|4064|4068|4066.5|4063|4062.5|17628
1623670500000|2021-06-14 11:35:00|4065.5|4064.5|4066|4065|4070|4069|4064.5|4063.5|21832
1623670800000|2021-06-14 11:40:00|4065.5|4064.5|4066|4065.5|4067|4066|4064.5|4063.5|11494
1623671100000|2021-06-14 11:45:00|4065.5|4065|4064.5|4064|4065.5|4065|4063|4062|25175
1623671400000|2021-06-14 11:50:00|4065|4065|4067.5|4067|4067.5|4067|4065|4064|8016
1623671700000|2021-06-14 11:55:00|4067|4066.5|4072|4071|4072|4071|4066|4065|14306
1623672000000|2021-06-14 12:00:00|4071.5|4070.5|4074.5|4073.5|4076|4075|4070.5|4070|16331
1623672300000|2021-06-14 12:05:00|4074|4073|4074|4073.5|4074.5|4074|4073|4072|24863
1623672600000|2021-06-14 12:10:00|4073.5|4073|4077.5|4076|4078|4077|4073.5|4073|25405
1623672900000|2021-06-14 12:15:00|4077|4076.5|4079|4078|4080|4078.5|4075|4074.5|24083
1623673200000|2021-06-14 12:20:00|4078.5|4077.5|4078.5|4077.5|4079.5|4078.5|4075.5|4074.5|14803
1623673500000|2021-06-14 12:25:00|4078|4078|4077.5|4076.5|4079.5|4078|4075|4074|17985
1623673800000|2021-06-14 12:30:00|4077|4076|4075|4074.5|4077|4076.5|4073|4072|12205
1623674100000|2021-06-14 12:35:00|4075.5|4075|4073|4072.5|4076.5|4075.5|4073|4072|13969
1623674400000|2021-06-14 12:40:00|4073.5|4072|4080.5|4080|4081|4080.5|4073|4072|22670
1623674700000|2021-06-14 12:45:00|4081|4080.5|4077.5|4076.5|4081|4080.5|4076|4075|13577
1623675000000|2021-06-14 12:50:00|4077|4076|4075|4074.5|4077.5|4077|4074|4073.5|15653
1623675300000|2021-06-14 12:55:00|4075.5|4074|4076.5|4075.5|4078|4077.5|4074.5|4073.5|11757
1623675600000|2021-06-14 13:00:00|4076|4075|4076.5|4076|4077|4076.5|4073.5|4072.5|15160
1623675900000|2021-06-14 13:05:00|4077|4075.5|4074|4073|4077|4075.5|4073.5|4073|14996
1623676200000|2021-06-14 13:10:00|4073.5|4072.5|4071.5|4071|4074|4073.5|4071.5|4071|18890
1623676500000|2021-06-14 13:15:00|4071|4070.5|4072|4071|4072.5|4072|4068|4067|26287
1623676800000|2021-06-14 13:20:00|4071.5|4070.5|4066.5|4065.5|4073|4072|4066|4065.5|38382
1623677100000|2021-06-14 13:25:00|4066|4064|4065.5|4065|4066.5|4066|4063|4062.5|21904
1623677400000|2021-06-14 13:30:00|4065|4064.5|4080.5|4080|4082.5|4082|4063.5|4063|74021
1623677700000|2021-06-14 13:35:00|4080|4079.5|4075|4074|4083.5|4082.5|4071|4069|36735
1623678000000|2021-06-14 13:40:00|4075.5|4074.5|4084.5|4084|4084.5|4084|4075.5|4074.5|54827
1623678300000|2021-06-14 13:45:00|4085|4084.5|4087|4086|4091|4090|4084|4083.5|71318
1623678600000|2021-06-14 13:50:00|4086.5|4085.5|4087.5|4086.5|4090|4088.5|4079|4077.5|48539
1623678900000|2021-06-14 13:55:00|4088|4087|4089.5|4088.5|4091|4090|4086.5|4085.5|28588
1623679200000|2021-06-14 14:00:00|4089|4088|4089|4088|4094|4093|4088|4087.5|53640
1623679500000|2021-06-14 14:05:00|4089.5|4088.5|4091|4090.5|4093.5|4092.5|4089|4088|39619
1623679800000|2021-06-14 14:10:00|4091.5|4091|4092|4091.5|4094|4093|4089.5|4089|38867
1623680100000|2021-06-14 14:15:00|4092.5|4092|4097|4096.5|4100|4099|4092.5|4091.5|60298
1623680400000|2021-06-14 14:20:00|4097.5|4097|4098|4097.5|4100|4099.5|4097.5|4097|47069
1623680700000|2021-06-14 14:25:00|4097.5|4097|4105|4104.5|4108|4107.5|4097|4096|178471
1623681000000|2021-06-14 14:30:00|4104.5|4104|4109.5|4109|4114|4113.5|4102|4101.5|86775
1623681300000|2021-06-14 14:35:00|4110|4108.5|4114|4113.5|4114.5|4114|4108|4107.5|77797
1623681600000|2021-06-14 14:40:00|4113.5|4113|4114|4113.5|4115|4114|4110|4109.5|63763
1623681900000|2021-06-14 14:45:00|4114.5|4114|4111.5|4111|4115|4114.5|4110|4109.5|56676
1623682200000|2021-06-14 14:50:00|4112|4111.5|4109.5|4109|4114|4113|4109|4108.5|43000
1623682500000|2021-06-14 14:55:00|4109|4108.5|4107.5|4107|4112.5|4111|4106|4105.5|57998
1623682800000|2021-06-14 15:00:00|4108|4107.5|4099|4098.5|4108|4107.5|4098|4097|57484
1623683100000|2021-06-14 15:05:00|4099.5|4099|4099|4098.5|4099.5|4099|4097|4096|37302
1623683400000|2021-06-14 15:10:00|4098.5|4098|4100.5|4099.5|4101.5|4101|4098.5|4097.5|68203
1623683700000|2021-06-14 15:15:00|4100|4099|4096.5|4096|4100|4099|4096.5|4096|63462
1623684000000|2021-06-14 15:20:00|4097|4096.5|4095.5|4095|4097.5|4097|4093.5|4093|46686
1623684300000|2021-06-14 15:25:00|4096|4096|4091.5|4090|4096.5|4096|4089|4088|84798
1623740400000|2021-06-15 07:00:00|4069.5|4068|4078.5|4076.5|4080|4078.5|4067|4065|87812
1623740700000|2021-06-15 07:05:00|4079.5|4077|4058.5|4057.5|4080|4078.5|4057.5|4056|51552
1623741000000|2021-06-15 07:10:00|4059.5|4058|4055.5|4054|4062|4060|4054|4053|40732
1623741300000|2021-06-15 07:15:00|4056|4054.5|4067.5|4067|4068.5|4067.5|4054|4053|38067
1623741600000|2021-06-15 07:20:00|4068.5|4066.5|4065.5|4064|4068.5|4067|4059.5|4058|36983
1623741900000|2021-06-15 07:25:00|4066|4064.5|4069.5|4068.5|4071|4070|4065.5|4064|32286
1623742200000|2021-06-15 07:30:00|4070|4069|4052|4050.5|4074|4072|4052|4050.5|30937
1623742500000|2021-06-15 07:35:00|4052.5|4051|4052.5|4051|4054|4053|4047.5|4046.5|48048
1623742800000|2021-06-15 07:40:00|4052|4050.5|4053|4051.5|4055.5|4054.5|4050|4049.5|29391
1623743100000|2021-06-15 07:45:00|4053.5|4053|4058|4057|4061|4060.5|4053|4051.5|37478
1623743400000|2021-06-15 07:50:00|4057.5|4056.5|4054.5|4053.5|4058|4057.5|4054|4053|10982
1623743700000|2021-06-15 07:55:00|4055|4053|4054.5|4053|4062|4061|4053|4052|16006
1623744000000|2021-06-15 08:00:00|4054|4053.5|4051|4050.5|4054.5|4053.5|4051|4049.5|13333
1623744300000|2021-06-15 08:05:00|4050.5|4050|4053.5|4052.5|4057|4055.5|4049|4048|16961
1623744600000|2021-06-15 08:10:00|4054|4053|4055.5|4055|4058.5|4057.5|4052.5|4052|18323
1623744900000|2021-06-15 08:15:00|4056|4055.5|4055|4053.5|4059|4058|4052|4051|16740
1623745200000|2021-06-15 08:20:00|4054.5|4053|4045.5|4045|4054.5|4053|4044.5|4042.5|33724
1623745500000|2021-06-15 08:25:00|4046|4044.5|4046|4045.5|4051.5|4050.5|4044|4043|22113
1623745800000|2021-06-15 08:30:00|4045.5|4045|4047|4046.5|4049.5|4048.5|4045.5|4044|23751
1623746100000|2021-06-15 08:35:00|4046.5|4046|4047|4046.5|4048.5|4048|4045|4044.5|15681
1623746400000|2021-06-15 08:40:00|4046.5|4046|4050|4049|4050.5|4049.5|4045.5|4045|19528
1623746700000|2021-06-15 08:45:00|4049.5|4048.5|4050|4049.5|4050.5|4050|4046.5|4046|12579
1623747000000|2021-06-15 08:50:00|4049.5|4049|4048|4047.5|4051|4050|4046|4045|18364
1623747300000|2021-06-15 08:55:00|4047.5|4047|4049|4048|4050|4049|4045.5|4045|24228
1623747600000|2021-06-15 09:00:00|4048.5|4048.5|4052.5|4051.5|4053|4052|4048.5|4047.5|17605
1623747900000|2021-06-15 09:05:00|4053|4052|4055.5|4055|4056|4055|4051|4050|22189
1623748200000|2021-06-15 09:10:00|4057|4055.5|4061.5|4061|4062|4061.5|4055.5|4055|32872
1623748500000|2021-06-15 09:15:00|4061|4060.5|4052.5|4051.5|4061|4060.5|4052.5|4051.5|22878
1623748800000|2021-06-15 09:20:00|4052|4051|4052.5|4051.5|4053.5|4052.5|4051|4050|11737
1623749100000|2021-06-15 09:25:00|4052|4052|4060.5|4059.5|4061|4060|4052|4051.5|9707
1623749400000|2021-06-15 09:30:00|4060|4059|4056|4055.5|4060|4059.5|4054|4053|11993
1623749700000|2021-06-15 09:35:00|4055.5|4055|4053|4052.5|4055.5|4055|4052.5|4052|11691
1623750000000|2021-06-15 09:40:00|4053.5|4053|4050.5|4050|4057|4055.5|4050.5|4050|16567
1623750300000|2021-06-15 09:45:00|4051|4050.5|4049|4048.5|4054.5|4053.5|4048.5|4048|29045
1623750600000|2021-06-15 09:50:00|4048.5|4048|4046|4044.5|4049|4048|4043|4042.5|23743
1623750900000|2021-06-15 09:55:00|4046.5|4045|4046.5|4046|4049|4048|4046|4045|9133
1623751200000|2021-06-15 10:00:00|4046|4045.5|4050.5|4049.5|4052|4050.5|4046|4045|17725
1623751500000|2021-06-15 10:05:00|4050|4049|4041.5|4041|4050.5|4049.5|4041|4040.5|15229
1623751800000|2021-06-15 10:10:00|4041|4040.5|4044|4043|4046.5|4045|4040.5|4039.5|25660
1623752100000|2021-06-15 10:15:00|4044.5|4043.5|4043.5|4043|4048|4047|4043.5|4042.5|15811
1623752400000|2021-06-15 10:20:00|4043|4042.5|4039|4038.5|4043|4042.5|4039|4038|22346
1623752700000|2021-06-15 10:25:00|4039.5|4039|4040|4039.5|4041|4040.5|4038|4037.5|13743
1623753000000|2021-06-15 10:30:00|4039.5|4039|4036|4035.5|4040|4039.5|4036|4035|14154
1623753300000|2021-06-15 10:35:00|4036.5|4036|4041|4040.5|4041.5|4040.5|4035.5|4035|16651
1623753600000|2021-06-15 10:40:00|4040.5|4040|4047|4046|4048|4047|4040|4039|30698
1623753900000|2021-06-15 10:45:00|4046.5|4046.5|4045|4044.5|4048|4047|4044|4043.5|14681
1623754200000|2021-06-15 10:50:00|4044.5|4044|4043|4042.5|4046|4045|4042|4041|14950
1623754500000|2021-06-15 10:55:00|4043.5|4043|4041.5|4041|4045.5|4044.5|4041.5|4040.5|23900
1623754800000|2021-06-15 11:00:00|4041|4040.5|4037|4036.5|4042.5|4041.5|4037|4036.5|21862
1623755100000|2021-06-15 11:05:00|4037.5|4037|4040|4039.5|4040.5|4039.5|4037.5|4036.5|10381
1623755400000|2021-06-15 11:10:00|4039.5|4039|4042|4041|4042.5|4042|4039.5|4038.5|9720
1623755700000|2021-06-15 11:15:00|4042.5|4041.5|4043.5|4042.5|4044|4043|4041|4040|7220
1623756000000|2021-06-15 11:20:00|4044|4043|4043|4042|4046|4045.5|4042|4041|14544
1623756300000|2021-06-15 11:25:00|4042|4041.5|4041|4040|4047|4046.5|4040.5|4039.5|11980
1623756600000|2021-06-15 11:30:00|4040.5|4039.5|4041|4040.5|4044|4043|4040|4039|9958
1623756900000|2021-06-15 11:35:00|4040.5|4040|4038|4037|4042.5|4041.5|4037.5|4037|12008
1623757200000|2021-06-15 11:40:00|4037.5|4037.5|4037|4036.5|4040.5|4039.5|4037|4036|9137
1623757500000|2021-06-15 11:45:00|4037.5|4037|4046.5|4045.5|4047.5|4047|4037|4036.5|39159
1623757800000|2021-06-15 11:50:00|4046|4045|4049.5|4048.5|4049.5|4048.5|4043.5|4042.5|15459
1623758100000|2021-06-15 11:55:00|4049|4049|4048.5|4047|4052.5|4051|4047.5|4046.5|13663
1623758400000|2021-06-15 12:00:00|4048|4046.5|4044.5|4043.5|4049|4047.5|4044|4043|20602
1623758700000|2021-06-15 12:05:00|4044|4043|4045|4044.5|4046.5|4046|4043|4042|23232
1623759000000|2021-06-15 12:10:00|4044.5|4044|4049|4048.5|4051|4050.5|4044.5|4043.5|12734
1623759300000|2021-06-15 12:15:00|4049.5|4049|4053.5|4053|4058.5|4057.5|4049.5|4049|17887
1623759600000|2021-06-15 12:20:00|4054|4053.5|4058.5|4058|4059|4058.5|4054|4053.5|20176
1623759900000|2021-06-15 12:25:00|4059|4058.5|4058|4057.5|4060|4059|4056|4055.5|14762
1623760200000|2021-06-15 12:30:00|4058.5|4058|4061.5|4061|4062.5|4061.5|4054.5|4054|44653
1623760500000|2021-06-15 12:35:00|4062|4061.5|4059|4058.5|4064.5|4063.5|4057.5|4057|21930
1623760800000|2021-06-15 12:40:00|4059.5|4058|4061|4060.5|4061.5|4061|4054|4053.5|16394
1623761100000|2021-06-15 12:45:00|4060.5|4060|4058|4057.5|4061|4060|4057.5|4057|6610
1623761400000|2021-06-15 12:50:00|4058.5|4058|4058|4057|4060|4059|4055|4054.5|11246
1623761700000|2021-06-15 12:55:00|4057.5|4056.5|4054.5|4053.5|4058|4057.5|4052.5|4051.5|30484
1623762000000|2021-06-15 13:00:00|4055|4054|4054|4053.5|4056.5|4055.5|4051.5|4051|24437
1623762300000|2021-06-15 13:05:00|4054.5|4054|4052|4051.5|4056.5|4055.5|4051|4050.5|23633
1623762600000|2021-06-15 13:10:00|4052.5|4052|4053.5|4052.5|4054.5|4054|4051.5|4051|13627
1623762900000|2021-06-15 13:15:00|4054|4053|4053.5|4053|4056.5|4055.5|4052.5|4052|23159
1623763200000|2021-06-15 13:20:00|4053|4052.5|4056|4055.5|4059|4058|4053|4052.5|18938
1623763500000|2021-06-15 13:25:00|4055.5|4055|4051.5|4050.5|4056.5|4055.5|4049|4048.5|25844
1623763800000|2021-06-15 13:30:00|4051|4050|4064|4063.5|4073|4071.5|4050.5|4050|76592
1623764100000|2021-06-15 13:35:00|4063.5|4063|4062.5|4061.5|4067|4065.5|4060|4059|35655
1623764400000|2021-06-15 13:40:00|4063|4062|4070.5|4070|4073|4072|4062|4062|36262
1623764700000|2021-06-15 13:45:00|4070|4069.5|4071|4070.5|4073.5|4073|4066.5|4065.5|42524
1623765000000|2021-06-15 13:50:00|4071.5|4071|4071.5|4071|4074|4073|4065.5|4065|35664
1623765300000|2021-06-15 13:55:00|4071|4070.5|4076.5|4076|4077.5|4076.5|4069.5|4068.5|38423
1623765600000|2021-06-15 14:00:00|4077|4076.5|4087|4086|4087.5|4086.5|4075.5|4075|72281
1623765900000|2021-06-15 14:05:00|4086.5|4085.5|4086|4085.5|4087.5|4086.5|4081.5|4081|34543
1623766200000|2021-06-15 14:10:00|4086.5|4086|4076|4075|4087.5|4086.5|4072.5|4071.5|40428
1623766500000|2021-06-15 14:15:00|4075.5|4075.5|4080.5|4079.5|4081.5|4081|4075|4074.5|28328
1623766800000|2021-06-15 14:20:00|4080|4080|4085.5|4085|4086|4085.5|4080|4079.5|29302
1623767100000|2021-06-15 14:25:00|4085|4084.5|4076.5|4075.5|4086|4085|4075|4074.5|43367
1623767400000|2021-06-15 14:30:00|4077|4076|4082|4081.5|4084|4083|4077|4076|31652
1623767700000|2021-06-15 14:35:00|4082.5|4081|4082|4081.5|4083|4082.5|4078.5|4078|60687
1623768000000|2021-06-15 14:40:00|4082.5|4082|4070.5|4070|4084|4083.5|4070|4069.5|79182
1623768300000|2021-06-15 14:45:00|4070|4069.5|4073.5|4073|4074|4073|4067|4066|66924
1623768600000|2021-06-15 14:50:00|4074|4073.5|4078.5|4078|4078.5|4078|4070.5|4070|52074
1623768900000|2021-06-15 14:55:00|4078|4077.5|4078|4077.5|4082.5|4082|4078|4077.5|71229
1623769200000|2021-06-15 15:00:00|4077.5|4077|4076.5|4076|4077.5|4077|4073.5|4072.5|25337
1623769500000|2021-06-15 15:05:00|4077|4076.5|4081.5|4081|4082.5|4082|4077|4076.5|35600
1623769800000|2021-06-15 15:10:00|4081|4080.5|4082|4081.5|4082.5|4082|4080|4079|23667
1623770100000|2021-06-15 15:15:00|4081.5|4081|4088|4087.5|4088|4087.5|4081.5|4081|45942
1623770400000|2021-06-15 15:20:00|4087.5|4087|4085|4084.5|4088|4087.5|4084.5|4083.5|46970
1623770700000|2021-06-15 15:25:00|4085.5|4085|4084.5|4083.5|4086|4085|4079.5|4078.5|64985
1623826800000|2021-06-16 07:00:00|4101|4096|4111|4110|4115|4114|4100|4096|185833
1623827100000|2021-06-16 07:05:00|4110.5|4109|4098.5|4097.5|4110.5|4109|4083.5|4082|48832
1623827400000|2021-06-16 07:10:00|4099|4098|4103|4101|4108|4106|4097|4096|36228
1623827700000|2021-06-16 07:15:00|4103.5|4101.5|4100.5|4099.5|4110.5|4109|4099.5|4098.5|26458
1623828000000|2021-06-16 07:20:00|4100|4099|4103|4102|4105|4104.5|4098|4097|45940
1623828300000|2021-06-16 07:25:00|4102.5|4101.5|4101|4100.5|4109|4107.5|4101|4100|69027
1623828600000|2021-06-16 07:30:00|4101.5|4101|4106|4105|4106.5|4105|4098.5|4097|23586
1623828900000|2021-06-16 07:35:00|4105.5|4104.5|4109.5|4108.5|4109.5|4108.5|4104.5|4102.5|16215
1623829200000|2021-06-16 07:40:00|4110|4109|4118|4117|4118|4117.5|4110|4108.5|36102
1623829500000|2021-06-16 07:45:00|4117.5|4117.5|4115|4114|4123|4122|4114|4113|33194
1623829800000|2021-06-16 07:50:00|4115.5|4114.5|4121.5|4120.5|4121.5|4121|4114|4113|17439
1623830100000|2021-06-16 07:55:00|4121|4121|4118.5|4117.5|4122|4121.5|4118|4117.5|21795
1623830400000|2021-06-16 08:00:00|4118|4117|4121|4119.5|4122|4121|4114.5|4114|28286
1623830700000|2021-06-16 08:05:00|4120.5|4119|4115|4114|4120.5|4119|4110|4109|20646
1623831000000|2021-06-16 08:10:00|4115.5|4114.5|4111|4110.5|4117.5|4116|4109|4108|17282
1623831300000|2021-06-16 08:15:00|4110.5|4110|4113.5|4112.5|4115|4114|4108|4107|19445
1623831600000|2021-06-16 08:20:00|4113|4112|4114|4113|4114.5|4113.5|4109.5|4108|22546
1623831900000|2021-06-16 08:25:00|4114.5|4113.5|4105|4104.5|4117.5|4116.5|4105|4104.5|25184
1623832200000|2021-06-16 08:30:00|4105.5|4105|4112.5|4112|4113.5|4112.5|4105|4104|29295
1623832500000|2021-06-16 08:35:00|4113|4112.5|4119.5|4118.5|4120|4119|4113|4112|19553
1623832800000|2021-06-16 08:40:00|4119|4119|4117|4116|4121|4120.5|4115|4114.5|11671
1623833100000|2021-06-16 08:45:00|4116.5|4115.5|4114.5|4114|4117|4116|4113|4112.5|7662
1623833400000|2021-06-16 08:50:00|4115|4114.5|4110|4109.5|4116|4115|4109|4108.5|19745
1623833700000|2021-06-16 08:55:00|4110.5|4109|4112.5|4112|4114.5|4113.5|4109.5|4109|14278
1623834000000|2021-06-16 09:00:00|4113|4112.5|4114.5|4113.5|4118|4117.5|4113|4112.5|11643
1623834300000|2021-06-16 09:05:00|4114|4113|4110.5|4109.5|4115|4114.5|4110|4109.5|19082
1623834600000|2021-06-16 09:10:00|4111|4110|4108.5|4108|4113|4112|4106|4105|8555
1623834900000|2021-06-16 09:15:00|4109|4108.5|4110|4109.5|4111.5|4110.5|4108|4107.5|22747
1623835200000|2021-06-16 09:20:00|4109.5|4109|4106.5|4106|4111.5|4110.5|4106.5|4106|14036
1623835500000|2021-06-16 09:25:00|4106|4105.5|4102|4101.5|4106|4105.5|4101|4100.5|14704
1623835800000|2021-06-16 09:30:00|4102.5|4102|4109|4108|4109.5|4108.5|4102.5|4102|11718
1623836100000|2021-06-16 09:35:00|4109.5|4108.5|4109.5|4109|4111.5|4111|4107.5|4107|15418
1623836400000|2021-06-16 09:40:00|4110|4109.5|4111|4110|4112|4111.5|4108.5|4107.5|9839
1623836700000|2021-06-16 09:45:00|4110.5|4110.5|4109.5|4109|4112|4111|4109|4108.5|8989
1623837000000|2021-06-16 09:50:00|4110|4108.5|4110|4109.5|4112.5|4111|4109.5|4108.5|15490
1623837300000|2021-06-16 09:55:00|4109.5|4109|4110|4109.5|4111|4110.5|4109|4108.5|9017
1623837600000|2021-06-16 10:00:00|4111|4110|4111.5|4111|4113.5|4112.5|4110|4109.5|14553
1623837900000|2021-06-16 10:05:00|4111|4110.5|4111|4110.5|4114|4113|4109.5|4108.5|15425
1623838200000|2021-06-16 10:10:00|4111.5|4110|4108.5|4108|4111.5|4110.5|4108|4107|11098
1623838500000|2021-06-16 10:15:00|4108|4107.5|4109|4108.5|4110.5|4110|4107.5|4106.5|18535
1623838800000|2021-06-16 10:20:00|4109.5|4109|4110.5|4109.5|4110.5|4110|4107.5|4106.5|12481
1623839100000|2021-06-16 10:25:00|4111|4110.5|4110.5|4109.5|4112.5|4111|4108.5|4107.5|13436
1623839400000|2021-06-16 10:30:00|4110|4109|4109.5|4108.5|4110.5|4109.5|4108|4107|13600
1623839700000|2021-06-16 10:35:00|4110|4109.5|4112|4111|4113|4111.5|4108.5|4107.5|6534
1623840000000|2021-06-16 10:40:00|4111.5|4111.5|4108.5|4108|4111.5|4111.5|4107.5|4106.5|7935
1623840300000|2021-06-16 10:45:00|4108|4107.5|4106.5|4105.5|4109.5|4108.5|4106|4105|11374
1623840600000|2021-06-16 10:50:00|4107|4105|4107|4106.5|4109.5|4108.5|4105|4104.5|15563
1623840900000|2021-06-16 10:55:00|4106.5|4106|4103.5|4102.5|4107|4106.5|4102.5|4102|17036
1623841200000|2021-06-16 11:00:00|4103|4103|4105|4104.5|4105|4104.5|4103|4102.5|13686
1623841500000|2021-06-16 11:05:00|4104.5|4104|4100|4099|4104.5|4104|4100|4099|22192
1623841800000|2021-06-16 11:10:00|4099.5|4098.5|4098.5|4097.5|4100.5|4099.5|4098|4097.5|16166
1623842100000|2021-06-16 11:15:00|4098|4097|4096.5|4096|4098|4097.5|4095|4094.5|19350
1623842400000|2021-06-16 11:20:00|4096|4095.5|4100.5|4100|4100.5|4100|4096|4095.5|17040
1623842700000|2021-06-16 11:25:00|4100|4099.5|4101.5|4101|4103.5|4102.5|4099.5|4099|18035
1623843000000|2021-06-16 11:30:00|4102|4101.5|4100.5|4100|4104|4103|4100|4099.5|25836
1623843300000|2021-06-16 11:35:00|4100|4099.5|4103.5|4103|4103.5|4103|4099.5|4099|11560
1623843600000|2021-06-16 11:40:00|4103|4102.5|4103|4102.5|4104.5|4103.5|4102.5|4102|14230
1623843900000|2021-06-16 11:45:00|4102.5|4102|4104|4103.5|4104.5|4103.5|4101|4100.5|13991
1623844200000|2021-06-16 11:50:00|4103.5|4103|4103.5|4103|4105|4104|4102|4101|16438
1623844500000|2021-06-16 11:55:00|4103|4102.5|4104|4103.5|4105.5|4105|4103|4102.5|9836
1623844800000|2021-06-16 12:00:00|4104.5|4104|4100.5|4100|4105|4104.5|4100.5|4100|12755
1623845100000|2021-06-16 12:05:00|4100|4099.5|4099.5|4098.5|4102.5|4101.5|4098|4097|11576
1623845400000|2021-06-16 12:10:00|4100|4099|4099|4098.5|4101|4100.5|4096.5|4096|17842
1623845700000|2021-06-16 12:15:00|4098.5|4098|4099.5|4099|4100|4099|4097.5|4096.5|9428
1623846000000|2021-06-16 12:20:00|4100|4099.5|4100.5|4100|4101|4100.5|4098|4097.5|13684
1623846300000|2021-06-16 12:25:00|4100|4099.5|4100.5|4100|4100.5|4100|4098.5|4097.5|14058
1623846600000|2021-06-16 12:30:00|4100|4099.5|4100|4099.5|4102.5|4102|4100|4099|9291
1623846900000|2021-06-16 12:35:00|4099.5|4099|4098.5|4098|4101|4100.5|4098|4097.5|10010
1623847200000|2021-06-16 12:40:00|4098|4097.5|4097|4096.5|4099.5|4099|4095|4094|15866
1623847500000|2021-06-16 12:45:00|4096.5|4096|4093|4092.5|4096.5|4096|4091.5|4091|26654
1623847800000|2021-06-16 12:50:00|4093.5|4093|4091.5|4090.5|4094|4093.5|4091|4090|11967
1623848100000|2021-06-16 12:55:00|4092|4091|4092|4091|4093.5|4092.5|4090.5|4090|12685
1623848400000|2021-06-16 13:00:00|4091.5|4090.5|4092.5|4092|4093|4092|4090.5|4089.5|21770
1623848700000|2021-06-16 13:05:00|4093|4091.5|4093.5|4093|4095|4094.5|4091.5|4090.5|18117
1623849000000|2021-06-16 13:10:00|4094|4093.5|4096|4095.5|4096.5|4095.5|4093.5|4093|37018
1623849300000|2021-06-16 13:15:00|4096.5|4095|4100|4099.5|4101.5|4101|4095|4094.5|46838
1623849600000|2021-06-16 13:20:00|4100.5|4100|4102.5|4102|4102.5|4102|4099|4098|21575
1623849900000|2021-06-16 13:25:00|4103|4102.5|4106.5|4106|4107|4106|4103|4102|26671
1623850200000|2021-06-16 13:30:00|4107|4106.5|4104|4103.5|4110|4109|4102.5|4102|79741
1623850500000|2021-06-16 13:35:00|4103.5|4103|4096.5|4096|4105|4104.5|4096.5|4096|37937
1623850800000|2021-06-16 13:40:00|4097|4096.5|4098|4097|4098|4097.5|4094|4093|25927
1623851100000|2021-06-16 13:45:00|4097.5|4096.5|4096|4095.5|4099|4098|4095|4094|38328
1623851400000|2021-06-16 13:50:00|4096.5|4096|4100|4099.5|4101.5|4101|4094.5|4094|45811
1623851700000|2021-06-16 13:55:00|4100.5|4100|4097|4096.5|4101.5|4101|4092.5|4092|37041
1623852000000|2021-06-16 14:00:00|4096.5|4096|4083|4082.5|4097|4096|4083|4082.5|38515
1623852300000|2021-06-16 14:05:00|4083.5|4083|4084|4083.5|4088.5|4088|4081|4080.5|23618
1623852600000|2021-06-16 14:10:00|4084.5|4084|4079|4078|4088|4087|4078.5|4078|37559
1623852900000|2021-06-16 14:15:00|4078.5|4078.5|4084|4083.5|4087|4086|4077.5|4076|25378
1623853200000|2021-06-16 14:20:00|4083.5|4083|4083.5|4083|4086.5|4086|4083|4082.5|34411
1623853500000|2021-06-16 14:25:00|4084|4083.5|4085.5|4085|4089|4087.5|4083.5|4083|46807
1623853800000|2021-06-16 14:30:00|4086|4085.5|4096|4095|4096.5|4095.5|4086|4085.5|42355
1623854100000|2021-06-16 14:35:00|4095.5|4095.5|4103.5|4102.5|4107.5|4104.5|4095|4094.5|81182
1623854400000|2021-06-16 14:40:00|4103|4101.5|4103|4102|4108.5|4107.5|4102.5|4101.5|26094
1623854700000|2021-06-16 14:45:00|4103.5|4102.5|4104.5|4104|4107.5|4107|4103|4102|37080
1623855000000|2021-06-16 14:50:00|4105|4104.5|4101|4100|4106.5|4106|4098|4096.5|28117
1623855300000|2021-06-16 14:55:00|4101.5|4100.5|4097.5|4097|4102|4101.5|4094|4093.5|26796
1623855600000|2021-06-16 15:00:00|4097|4096.5|4099|4098.5|4099.5|4099|4097|4096.5|39059
1623855900000|2021-06-16 15:05:00|4098.5|4098|4096.5|4096|4100|4099.5|4095.5|4095|36802
1623856200000|2021-06-16 15:10:00|4097|4096.5|4100|4099.5|4100|4099.5|4097|4096.5|27276
1623856500000|2021-06-16 15:15:00|4100.5|4100|4103.5|4102.5|4104.5|4104|4100.5|4099.5|44128
1623856800000|2021-06-16 15:20:00|4103|4103|4101|4100.5|4103|4103|4101|4100|43978
1623857100000|2021-06-16 15:25:00|4101.5|4101|4100.5|4100|4102|4101.5|4100|4099|59136
1623913200000|2021-06-17 07:00:00|4087|4086.5|4089|4087.5|4094|4092|4074|4070|127301
1623913500000|2021-06-17 07:05:00|4089.5|4088|4098.5|4098|4102|4100.5|4088|4087|27259
1623913800000|2021-06-17 07:10:00|4099.5|4098.5|4108.5|4107|4110.5|4109.5|4097|4096|24891
1623914100000|2021-06-17 07:15:00|4109|4107.5|4115.5|4115|4118.5|4117.5|4106.5|4106|23320
1623914400000|2021-06-17 07:20:00|4115|4114|4116.5|4116|4117|4116|4111|4110|25633
1623914700000|2021-06-17 07:25:00|4117|4116.5|4118.5|4118|4123.5|4123|4117|4116.5|45637
1623915000000|2021-06-17 07:30:00|4119|4118.5|4119.5|4118.5|4122.5|4121.5|4117.5|4116|17868
1623915300000|2021-06-17 07:35:00|4120|4118|4115.5|4114.5|4120|4118.5|4115|4114.5|11277
1623915600000|2021-06-17 07:40:00|4115|4114|4117|4116|4119|4118.5|4113|4112|19396
1623915900000|2021-06-17 07:45:00|4117.5|4116.5|4121|4120|4122|4121|4117.5|4116.5|37817
1623916200000|2021-06-17 07:50:00|4121.5|4119.5|4117.5|4117|4121.5|4121|4117|4115.5|14611
1623916500000|2021-06-17 07:55:00|4118|4117.5|4118|4117|4118.5|4118|4116.5|4116|18448
1623916800000|2021-06-17 08:00:00|4117.5|4117.5|4121.5|4121|4123.5|4122.5|4116.5|4115.5|86160
1623917100000|2021-06-17 08:05:00|4121|4120.5|4124|4122.5|4124.5|4123.5|4120|4119|78298
1623917400000|2021-06-17 08:10:00|4123.5|4123|4132.5|4132|4133|4132|4123|4122.5|46918
1623917700000|2021-06-17 08:15:00|4133|4132.5|4114|4113|4136|4135|4111.5|4110|61394
1623918000000|2021-06-17 08:20:00|4113.5|4113.5|4118.5|4118|4119|4118|4113.5|4112.5|8636
1623918300000|2021-06-17 08:25:00|4119|4117.5|4119|4118.5|4120|4119.5|4117|4116|10743
1623918600000|2021-06-17 08:30:00|4119.5|4119|4120.5|4120|4125|4123.5|4119|4117.5|12224
1623918900000|2021-06-17 08:35:00|4120|4119.5|4096.5|4096|4120|4119.5|4092|4090.5|65588
1623919200000|2021-06-17 08:40:00|4097|4096.5|4102.5|4102|4104.5|4103|4096|4095|16461
1623919500000|2021-06-17 08:45:00|4102|4101.5|4096|4095|4103|4102.5|4096|4095|17178
1623919800000|2021-06-17 08:50:00|4095.5|4094.5|4098.5|4098|4098.5|4098|4094.5|4093.5|11455
1623920100000|2021-06-17 08:55:00|4098|4097.5|4098|4097|4100|4099.5|4098|4096.5|11321
1623920400000|2021-06-17 09:00:00|4098.5|4097.5|4105.5|4105|4108|4107|4098.5|4097.5|19591
1623920700000|2021-06-17 09:05:00|4105|4104.5|4110.5|4110|4111|4110.5|4104.5|4104|21728
1623921000000|2021-06-17 09:10:00|4111|4109.5|4111|4110|4114.5|4113.5|4110.5|4109.5|17104
1623921300000|2021-06-17 09:15:00|4111.5|4110.5|4118.5|4118|4121.5|4120.5|4111|4110.5|20105
1623921600000|2021-06-17 09:20:00|4118|4117.5|4119.5|4119|4119.5|4119|4114.5|4113.5|8482
1623921900000|2021-06-17 09:25:00|4120|4119.5|4122|4121|4123|4122.5|4118|4117|41200
1623922200000|2021-06-17 09:30:00|4121.5|4121.5|4124.5|4123.5|4126|4125|4121.5|4121.5|16115
1623922500000|2021-06-17 09:35:00|4125|4124|4127.5|4127|4129|4128|4124.5|4124|16299
1623922800000|2021-06-17 09:40:00|4128|4126.5|4128|4127|4128.5|4127.5|4124.5|4124|25065
1623923100000|2021-06-17 09:45:00|4128.5|4127.5|4131.5|4130.5|4132|4131|4128.5|4127.5|14278
1623923400000|2021-06-17 09:50:00|4132|4131|4127.5|4126.5|4132|4131|4124|4122.5|21441
1623923700000|2021-06-17 09:55:00|4127|4127|4132|4131.5|4133|4132|4127|4127|40778
1623924000000|2021-06-17 10:00:00|4132.5|4131|4135|4134.5|4137|4136.5|4132.5|4131|27074
1623924300000|2021-06-17 10:05:00|4135.5|4135|4138|4137|4138|4137.5|4135.5|4134.5|27036
1623924600000|2021-06-17 10:10:00|4138.5|4137.5|4140|4139|4141|4140.5|4136.5|4135.5|37364
1623924900000|2021-06-17 10:15:00|4139.5|4139.5|4140.5|4139.5|4141|4140|4138|4137|44886
1623925200000|2021-06-17 10:20:00|4140|4140|4142.5|4142|4144|4143.5|4139|4138.5|15523
1623925500000|2021-06-17 10:25:00|4142|4141.5|4146|4145|4146|4145.5|4142|4141|39948
1623925800000|2021-06-17 10:30:00|4145.5|4144.5|4143.5|4142.5|4146|4145.5|4142.5|4141.5|23124
1623926100000|2021-06-17 10:35:00|4143|4142|4138.5|4137.5|4143|4142|4137|4136|12501
1623926400000|2021-06-17 10:40:00|4138|4138|4139|4138|4139.5|4139|4137.5|4137|9793
1623926700000|2021-06-17 10:45:00|4138.5|4137.5|4138|4137.5|4140|4139|4137.5|4136.5|7933
1623927000000|2021-06-17 10:50:00|4137.5|4137|4137.5|4137|4139.5|4139|4137.5|4136.5|22039
1623927300000|2021-06-17 10:55:00|4138|4137.5|4136.5|4136|4138|4137.5|4135.5|4134.5|20014
1623927600000|2021-06-17 11:00:00|4137|4135.5|4135.5|4135|4137|4135.5|4135.5|4134.5|13624
1623927900000|2021-06-17 11:05:00|4136|4134.5|4137|4136.5|4137.5|4136.5|4135.5|4134.5|9799
1623928200000|2021-06-17 11:10:00|4137.5|4137|4135.5|4135|4138|4137|4135.5|4134.5|10473
1623928500000|2021-06-17 11:15:00|4136|4135.5|4130|4129|4140|4139|4124|4123.5|53522
1623928800000|2021-06-17 11:20:00|4129.5|4128.5|4133.5|4133|4136.5|4135|4129|4128.5|26329
1623929100000|2021-06-17 11:25:00|4133|4132.5|4143.5|4142.5|4144|4143.5|4133|4132.5|24515
1623929400000|2021-06-17 11:30:00|4143|4142|4144.5|4144|4145.5|4145|4140.5|4139.5|17354
1623929700000|2021-06-17 11:35:00|4144|4143.5|4145|4144.5|4147|4146|4143|4142|14405
1623930000000|2021-06-17 11:40:00|4145.5|4145|4143.5|4142.5|4145.5|4145|4142|4141|8948
1623930300000|2021-06-17 11:45:00|4143|4142|4140.5|4140|4143|4142|4140|4139|8277
1623930600000|2021-06-17 11:50:00|4140|4139.5|4139|4138|4140|4139.5|4137.5|4136|4391
1623930900000|2021-06-17 11:55:00|4138.5|4138.5|4134.5|4133|4139|4138.5|4132|4131|22206
1623931200000|2021-06-17 12:00:00|4135|4133.5|4135.5|4134.5|4137.5|4137|4135|4133.5|19209
1623931500000|2021-06-17 12:05:00|4135|4134|4136|4135|4137|4136.5|4134|4133|8264
1623931800000|2021-06-17 12:10:00|4136.5|4135.5|4136.5|4135.5|4139|4138|4136|4135|11181
1623932100000|2021-06-17 12:15:00|4137|4136|4134|4133.5|4137.5|4136.5|4134|4133|19098
1623932400000|2021-06-17 12:20:00|4133.5|4131|4129|4128.5|4134|4133|4129|4128.5|23513
1623932700000|2021-06-17 12:25:00|4129.5|4129|4131.5|4130.5|4133|4131.5|4128.5|4128|9619
1623933000000|2021-06-17 12:30:00|4132|4131|4131|4130|4133.5|4132|4130|4129|8632
1623933300000|2021-06-17 12:35:00|4131.5|4130.5|4130.5|4130|4132|4131.5|4126|4125.5|17285
1623933600000|2021-06-17 12:40:00|4131|4129.5|4128.5|4128|4131|4130|4125.5|4125|8889
1623933900000|2021-06-17 12:45:00|4128|4127.5|4131|4130.5|4131|4130.5|4127.5|4127|12311
1623934200000|2021-06-17 12:50:00|4130.5|4130|4126|4125.5|4131|4130.5|4126|4125.5|27129
1623934500000|2021-06-17 12:55:00|4126.5|4126|4123.5|4123|4126.5|4126|4120.5|4120|35542
1623934800000|2021-06-17 13:00:00|4124|4123.5|4130.5|4130|4132|4131|4123.5|4123|82560
1623935100000|2021-06-17 13:05:00|4130|4129.5|4128.5|4127.5|4131|4130|4127|4126.5|23377
1623935400000|2021-06-17 13:10:00|4128|4128|4130.5|4130|4133.5|4132.5|4128|4127.5|12756
1623935700000|2021-06-17 13:15:00|4130|4129.5|4135|4134|4135.5|4134.5|4130|4129.5|17678
1623936000000|2021-06-17 13:20:00|4135.5|4134.5|4131|4130|4136|4135.5|4130.5|4129.5|21145
1623936300000|2021-06-17 13:25:00|4131.5|4130.5|4131|4130.5|4133|4132.5|4130|4129.5|15348
1623936600000|2021-06-17 13:30:00|4130.5|4130|4138.5|4137.5|4142|4141.5|4125|4124.5|86494
1623936900000|2021-06-17 13:35:00|4138|4138|4144.5|4143.5|4145|4144.5|4137.5|4137|46587
1623937200000|2021-06-17 13:40:00|4144|4143|4137|4135.5|4144.5|4143.5|4134|4133.5|23964
1623937500000|2021-06-17 13:45:00|4137.5|4136|4123|4122.5|4138|4137|4123|4122.5|41201
1623937800000|2021-06-17 13:50:00|4122.5|4122|4124.5|4124|4127|4126|4120.5|4119.5|23730
1623938100000|2021-06-17 13:55:00|4125|4124.5|4119|4118.5|4126|4125|4117|4116.5|35422
1623938400000|2021-06-17 14:00:00|4118.5|4117.5|4116.5|4115.5|4128|4127|4107|4106.5|51009
1623938700000|2021-06-17 14:05:00|4117|4116|4118|4117.5|4124.5|4123.5|4115.5|4113.5|20774
1623939000000|2021-06-17 14:10:00|4117.5|4117|4116|4115|4117.5|4117|4111|4110.5|24448
1623939300000|2021-06-17 14:15:00|4115.5|4114.5|4118.5|4117.5|4119.5|4118.5|4112.5|4111.5|29702
1623939600000|2021-06-17 14:20:00|4118|4116.5|4121.5|4121|4122|4121|4113|4112|26982
1623939900000|2021-06-17 14:25:00|4121|4120.5|4117.5|4116|4121.5|4120.5|4115|4113.5|20790
1623940200000|2021-06-17 14:30:00|4118|4116.5|4115.5|4114.5|4119|4118|4112|4111|34842
1623940500000|2021-06-17 14:35:00|4116|4115|4115.5|4114.5|4118.5|4118|4111.5|4111|33146
1623940800000|2021-06-17 14:40:00|4116|4115|4118.5|4118|4122.5|4121.5|4116|4115|25433
1623941100000|2021-06-17 14:45:00|4119|4118.5|4115.5|4115|4122.5|4121.5|4114|4113|34938
1623941400000|2021-06-17 14:50:00|4115|4114.5|4112.5|4112|4119|4118|4111.5|4110.5|38465
1623941700000|2021-06-17 14:55:00|4113|4112.5|4108|4107.5|4114|4113|4106|4105.5|43346
1623942000000|2021-06-17 15:00:00|4108.5|4108|4100|4099.5|4109|4108|4099.5|4099|71501
1623942300000|2021-06-17 15:05:00|4100.5|4100|4092|4091.5|4100.5|4100|4092|4091|56781
1623942600000|2021-06-17 15:10:00|4092.5|4091|4081.5|4080.5|4093|4092|4081|4080|61620
1623942900000|2021-06-17 15:15:00|4082|4081|4079|4078|4084|4083|4074|4073.5|67888
1623943200000|2021-06-17 15:20:00|4078.5|4077.5|4070|4069|4079|4078|4068|4067.5|67368
1623943500000|2021-06-17 15:25:00|4069.5|4070|4069.5|4068.5|4072.5|4072|4066.5|4066|71513
1623999600000|2021-06-18 07:00:00|4065.5|4065|4065.5|4064|4070|4067.5|4051|4048.5|165960
1623999900000|2021-06-18 07:05:00|4065|4064.5|4053|4052.5|4068|4066|4051|4049.5|33826
1624000200000|2021-06-18 07:10:00|4052.5|4052|4033|4031.5|4052.5|4052|4028|4027.5|88260
1624000500000|2021-06-18 07:15:00|4033.5|4032|4045|4044|4046.5|4044.5|4030|4029.5|20848
1624000800000|2021-06-18 07:20:00|4044.5|4043|4056|4054.5|4059|4058|4040.5|4039|45357
1624001100000|2021-06-18 07:25:00|4055.5|4054|4044|4042|4056.5|4054.5|4043|4041|22837
1624001400000|2021-06-18 07:30:00|4043.5|4041.5|4042.5|4041.5|4044.5|4043.5|4038|4037.5|12826
1624001700000|2021-06-18 07:35:00|4042|4040.5|4043.5|4043|4050|4049|4042|4040.5|13581
1624002000000|2021-06-18 07:40:00|4043|4042.5|4039|4037.5|4043|4042.5|4033.5|4033|15358
1624002300000|2021-06-18 07:45:00|4038.5|4037|4034|4033|4038.5|4037|4031.5|4030.5|14077
1624002600000|2021-06-18 07:50:00|4033.5|4032.5|4036.5|4035.5|4043|4041.5|4033.5|4032.5|24437
1624002900000|2021-06-18 07:55:00|4036|4035|4041|4040|4043.5|4042.5|4035.5|4034.5|25215
1624003200000|2021-06-18 08:00:00|4041.5|4040.5|4039|4038|4044|4043|4035.5|4034.5|15582
1624003500000|2021-06-18 08:05:00|4038.5|4037.5|4037.5|4037|4039|4038|4035.5|4034.5|48506
1624003800000|2021-06-18 08:10:00|4038|4037.5|4039|4038.5|4041|4040.5|4035.5|4034.5|41174
1624004100000|2021-06-18 08:15:00|4038.5|4038|4030|4029.5|4039|4038|4030|4029.5|31853
1624004400000|2021-06-18 08:20:00|4030.5|4030|4026|4025|4033|4032|4025.5|4025|30041
1624004700000|2021-06-18 08:25:00|4025.5|4025.5|4023|4022.5|4025.5|4025.5|4018|4017|44897
1624005000000|2021-06-18 08:30:00|4022.5|4022|4016.5|4016|4022.5|4022|4016.5|4016|27728
1624005300000|2021-06-18 08:35:00|4017|4016.5|4012|4011|4017.5|4016.5|4012|4011|13866
1624005600000|2021-06-18 08:40:00|4011.5|4010.5|4000|3999.5|4011.5|4010.5|4000|3999|88017
1624005900000|2021-06-18 08:45:00|3999.5|3998.5|3999.5|3998.5|4000.5|3999.5|3997|3996|57210
1624006200000|2021-06-18 08:50:00|3999|3998|3996|3995|4000.5|3999.5|3992.5|3991.5|57774
1624006500000|2021-06-18 08:55:00|3995.5|3994.5|3993.5|3992.5|4000|3999.5|3991.5|3990.5|23433
1624006800000|2021-06-18 09:00:00|3994|3993|3991|3990.5|3997|3996|3989|3988.5|90669
1624007100000|2021-06-18 09:05:00|3990.5|3990|3996|3995|3997.5|3997|3990.5|3989.5|23739
1624007400000|2021-06-18 09:10:00|3995.5|3994.5|3998.5|3998|4000|3999.5|3992.5|3992|64990
1624007700000|2021-06-18 09:15:00|3999.5|3998.5|3994.5|3993.5|4002|4001|3989.5|3989|82917
1624008000000|2021-06-18 09:20:00|3994|3993|3995.5|3995|3999|3998|3992|3991|12142
1624008300000|2021-06-18 09:25:00|3996|3995.5|3998.5|3998|4000|3999.5|3996|3995.5|24450
1624008600000|2021-06-18 09:30:00|3999|3998.5|4003|4002|4003|4002|3998|3997.5|45553
1624008900000|2021-06-18 09:35:00|4002.5|4001.5|4002.5|4002|4006.5|4005|3999|3998|33904
1624009200000|2021-06-18 09:40:00|4003|4002.5|4003.5|4002.5|4007|4006.5|4000|3999|19197
1624009500000|2021-06-18 09:45:00|4003|4002|3998|3997.5|4003|4002.5|3997.5|3997|55150
1624009800000|2021-06-18 09:50:00|3997.5|3997|3975.5|3975|3997.5|3997.5|3963|3962|1187458
1624010100000|2021-06-18 09:55:00|3976|3975.5|3988.5|3987|3989|3987.5|3967|3966|914603
1624010400000|2021-06-18 10:00:00|3989.5|3987.5|3975.5|3974.5|3999|3997|3973.5|3972.5|111812
1624010700000|2021-06-18 10:05:00|3975|3975|3973|3972.5|3980.5|3978.5|3970|3969|55939
1624011000000|2021-06-18 10:10:00|3973.5|3973|3969|3968|3976|3974.5|3968|3967.5|56209
1624011300000|2021-06-18 10:15:00|3968.5|3967.5|3974.5|3973.5|3975|3974|3966.5|3966|44857
1624011600000|2021-06-18 10:20:00|3974|3974|3978.5|3978|3979.5|3979|3970|3969.5|70462
1624011900000|2021-06-18 10:25:00|3978|3977.5|3983.5|3982.5|3984|3983|3974|3973|54880
1624012200000|2021-06-18 10:30:00|3984|3983|3984.5|3983.5|3989.5|3989|3980.5|3979.5|30031
1624012500000|2021-06-18 10:35:00|3985|3984|3989.5|3988.5|3990|3988.5|3982|3981.5|30600
1624012800000|2021-06-18 10:40:00|3989|3988|3982|3981.5|3989|3988|3980.5|3979.5|36250
1624013100000|2021-06-18 10:45:00|3981.5|3981|3983.5|3983|3984|3983.5|3980.5|3979.5|76259
1624013400000|2021-06-18 10:50:00|3984|3982.5|3980.5|3979|3984|3983|3980|3979|120444
1624013700000|2021-06-18 10:55:00|3980|3979.5|3980.5|3979.5|3982.5|3981.5|3977|3976|97028
1624014000000|2021-06-18 11:00:00|3979.5|3979|3973|3972|3984.5|3983.5|3971|3970.5|50144
1624014300000|2021-06-18 11:05:00|3972.5|3972.5|3966|3965.5|3975|3973.5|3966|3965.5|53985
1624014600000|2021-06-18 11:10:00|3965.5|3965|3966.5|3965.5|3968|3967.5|3964.5|3963.5|23895
1624014900000|2021-06-18 11:15:00|3966|3965|3961|3960.5|3966.5|3965.5|3961|3960.5|60646
1624015200000|2021-06-18 11:20:00|3961.5|3961|3963|3962.5|3965.5|3964.5|3961.5|3961|39156
1624015500000|2021-06-18 11:25:00|3963.5|3962|3973.5|3973|3974.5|3973.5|3963|3962|34328
1624015800000|2021-06-18 11:30:00|3973|3972.5|3966.5|3965.5|3974.5|3974|3966|3965|67632
1624016100000|2021-06-18 11:35:00|3967.5|3966|3963|3962.5|3967.5|3966.5|3962|3961|32235
1624016400000|2021-06-18 11:40:00|3963.5|3963|3958.5|3957.5|3963.5|3963|3958|3957|44182
1624016700000|2021-06-18 11:45:00|3958|3957|3958|3957|3961|3960|3957.5|3957|43038
1624017000000|2021-06-18 11:50:00|3957.5|3956.5|3954|3953.5|3960.5|3960|3953.5|3953|52547
1624017300000|2021-06-18 11:55:00|3954.5|3954|3953|3952.5|3956|3955|3949|3948.5|74507
1624017600000|2021-06-18 12:00:00|3952.5|3952|3944|3943|3952.5|3952|3942.5|3941.5|77988
1624017900000|2021-06-18 12:05:00|3944.5|3943.5|3940.5|3940|3946|3945.5|3940.5|3939.5|45743
1624018200000|2021-06-18 12:10:00|3940|3939.5|3931|3930.5|3940|3940|3931|3930.5|65049
1624018500000|2021-06-18 12:15:00|3931.5|3931|3928|3926.5|3933|3932.5|3924|3923|126183
1624018800000|2021-06-18 12:20:00|3927.5|3927|3931.5|3931|3936|3934.5|3926|3925|76971
1624019100000|2021-06-18 12:25:00|3932|3931.5|3935|3934.5|3935|3934.5|3927.5|3926.5|25190
1624019400000|2021-06-18 12:30:00|3934.5|3934|3940.5|3940|3942.5|3941.5|3932|3931.5|40050
1624019700000|2021-06-18 12:35:00|3941|3940.5|3930|3929|3942.5|3941|3928|3927|31498
1624020000000|2021-06-18 12:40:00|3930.5|3929.5|3926.5|3926|3932|3931.5|3926|3925.5|28472
1624020300000|2021-06-18 12:45:00|3926|3925.5|3933|3932.5|3937|3936|3926|3925.5|50138
1624020600000|2021-06-18 12:50:00|3932.5|3932|3937|3936.5|3937|3936.5|3932|3931.5|29355
1624020900000|2021-06-18 12:55:00|3937.5|3937|3933|3932.5|3940|3938.5|3932.5|3931.5|33407
1624021200000|2021-06-18 13:00:00|3933.5|3932|3932.5|3932|3935|3934.5|3930.5|3930|42887
1624021500000|2021-06-18 13:05:00|3933|3931.5|3932|3931|3934|3933|3930|3929|46004
1624021800000|2021-06-18 13:10:00|3931.5|3930.5|3931.5|3931|3934.5|3934|3925|3924.5|54321
1624022100000|2021-06-18 13:15:00|3932|3931.5|3933.5|3932.5|3938|3937|3931.5|3930.5|33734
1624022400000|2021-06-18 13:20:00|3934|3933|3931.5|3930.5|3936|3935.5|3931.5|3930.5|39975
1624022700000|2021-06-18 13:25:00|3932|3931.5|3925.5|3924.5|3933|3932.5|3924.5|3924|50483
1624023000000|2021-06-18 13:30:00|3926|3925|3936|3934.5|3962|3960.5|3926|3925|165701
1624023300000|2021-06-18 13:35:00|3935.5|3935|3933|3931.5|3942.5|3941|3930.5|3928.5|88940
1624023600000|2021-06-18 13:40:00|3933.5|3932.5|3931|3930|3942.5|3942|3931|3930|119413
1624023900000|2021-06-18 13:45:00|3932|3930.5|3936.5|3935.5|3938.5|3938|3928|3927.5|156673
1624024200000|2021-06-18 13:50:00|3936|3935|3933.5|3933|3938.5|3938|3930|3929|83341
1624024500000|2021-06-18 13:55:00|3934|3933.5|3944.5|3944|3946.5|3945.5|3930|3929.5|117077
1624024800000|2021-06-18 14:00:00|3944|3943.5|3940.5|3940|3952|3951|3940.5|3940|53757
1624025100000|2021-06-18 14:05:00|3941|3940.5|3943.5|3943|3949.5|3948.5|3941|3940|79630
1624025400000|2021-06-18 14:10:00|3944|3943.5|3951.5|3951|3957|3956.5|3944|3943|98455
1624025700000|2021-06-18 14:15:00|3951|3950.5|3951.5|3951|3959.5|3959|3950|3949.5|79317
1624026000000|2021-06-18 14:20:00|3951|3950.5|3950|3949|3952|3951.5|3939|3938|67876
1624026300000|2021-06-18 14:25:00|3949.5|3948.5|3943|3942|3951.5|3950.5|3937.5|3936.5|105694
1624026600000|2021-06-18 14:30:00|3943.5|3942.5|3943|3942|3945.5|3944.5|3937.5|3936.5|56210
1624026900000|2021-06-18 14:35:00|3942.5|3942.5|3938|3937|3947|3946.5|3935|3934|45817
1624027200000|2021-06-18 14:40:00|3937.5|3936.5|3938.5|3937.5|3942|3941.5|3936|3935|21187
1624027500000|2021-06-18 14:45:00|3938|3938|3946.5|3946|3949|3948|3938|3937|33613
1624027800000|2021-06-18 14:50:00|3946|3945.5|3941|3940.5|3954|3953|3941|3940|59476
1624028100000|2021-06-18 14:55:00|3941.5|3941|3951|3950|3951|3950|3940|3939|46478
1624028400000|2021-06-18 15:00:00|3950.5|3949.5|3953|3952.5|3953.5|3953|3945|3944.5|75044
1624028700000|2021-06-18 15:05:00|3953.5|3953|3962|3961.5|3962|3961.5|3953.5|3953|49797
1624029000000|2021-06-18 15:10:00|3962.5|3961|3968.5|3967.5|3975|3973.5|3962|3961|75740
1624029300000|2021-06-18 15:15:00|3968|3968|3965|3964.5|3969|3968.5|3962.5|3961.5|116248
1624029600000|2021-06-18 15:20:00|3965.5|3965|3958.5|3958|3967|3966|3956.5|3956|87722
1624029900000|2021-06-18 15:25:00|3958|3957.5|3956.5|3955|3961|3960|3947|3946|151896
1624258800000|2021-06-21 07:00:00|3925|3924|3906|3905|3935.5|3935|3905.5|3904.5|189414
1624259100000|2021-06-21 07:05:00|3905.5|3904.5|3900|3897.5|3913.5|3912|3896|3895|120750
1624259400000|2021-06-21 07:10:00|3899.5|3897|3887.5|3886|3908|3905.5|3886.5|3885.5|94058
1624259700000|2021-06-21 07:15:00|3888.5|3886.5|3909|3907.5|3910|3908.5|3887.5|3886.5|48840
1624260000000|2021-06-21 07:20:00|3909.5|3908|3917.5|3915|3918|3915.5|3901|3899|61884
1624260300000|2021-06-21 07:25:00|3919|3915.5|3910|3908|3919|3916.5|3907|3905.5|21103
1624260600000|2021-06-21 07:30:00|3910.5|3908.5|3915|3913.5|3919|3917|3909|3907.5|42696
1624260900000|2021-06-21 07:35:00|3914.5|3913|3922.5|3922|3929|3927.5|3908|3907.5|46994
1624261200000|2021-06-21 07:40:00|3923|3922.5|3924.5|3923.5|3928.5|3927|3920.5|3919.5|49287
1624261500000|2021-06-21 07:45:00|3924|3923|3933.5|3932.5|3936|3935|3921|3920|34845
1624261800000|2021-06-21 07:50:00|3934|3933|3936|3935.5|3944|3943|3930|3929|66323
1624262100000|2021-06-21 07:55:00|3935.5|3935|3931|3930|3941.5|3940|3930.5|3930|39514
1624262400000|2021-06-21 08:00:00|3931.5|3930.5|3924.5|3923.5|3935.5|3934.5|3923|3922.5|75189
1624262700000|2021-06-21 08:05:00|3925|3924|3921.5|3921|3930|3929.5|3921.5|3921|26590
1624263000000|2021-06-21 08:10:00|3922|3921.5|3928|3927|3939|3937.5|3922|3921|43230
1624263300000|2021-06-21 08:15:00|3928.5|3927.5|3927.5|3926.5|3932|3931|3924.5|3924|17616
1624263600000|2021-06-21 08:20:00|3927|3926|3934.5|3933|3945.5|3944.5|3926|3925.5|34219
1624263900000|2021-06-21 08:25:00|3934|3932.5|3935|3934|3938|3937|3930|3929|29317
1624264200000|2021-06-21 08:30:00|3935.5|3934.5|3940|3939|3948|3947|3934.5|3934|16913
1624264500000|2021-06-21 08:35:00|3939.5|3939.5|3942.5|3941.5|3947|3946|3937|3936|22397
1624264800000|2021-06-21 08:40:00|3942|3941|3938.5|3938|3945|3943.5|3938.5|3938|14477
1624265100000|2021-06-21 08:45:00|3938|3937.5|3937.5|3936.5|3944|3943|3931.5|3931|22553
1624265400000|2021-06-21 08:50:00|3937|3937|3945.5|3944|3946|3944.5|3933.5|3932.5|14912
1624265700000|2021-06-21 08:55:00|3946|3944.5|3955|3954|3955|3954|3945.5|3944|20543
1624266000000|2021-06-21 09:00:00|3954.5|3953.5|3959|3958|3959.5|3958|3952|3951|27389
1624266300000|2021-06-21 09:05:00|3959.5|3957.5|3954|3953|3961|3960|3953|3952|28436
1624266600000|2021-06-21 09:10:00|3954.5|3953.5|3964|3963|3966.5|3965|3953.5|3952.5|35811
1624266900000|2021-06-21 09:15:00|3963.5|3962.5|3962|3961|3968|3967.5|3957|3956.5|27416
1624267200000|2021-06-21 09:20:00|3962.5|3961.5|3967.5|3966.5|3975|3974|3962.5|3961.5|64727
1624267500000|2021-06-21 09:25:00|3967|3966|3964|3963.5|3970|3968.5|3964|3963.5|37894
1624267800000|2021-06-21 09:30:00|3963.5|3963|3971|3970|3976.5|3974.5|3962.5|3962|77030
1624268100000|2021-06-21 09:35:00|3970.5|3969.5|3969.5|3969|3973.5|3972.5|3966|3965.5|32194
1624268400000|2021-06-21 09:40:00|3970|3969.5|3974|3973|3976|3974.5|3965.5|3964|24320
1624268700000|2021-06-21 09:45:00|3973.5|3972.5|3972.5|3971|3977.5|3976|3971|3970|19956
1624269000000|2021-06-21 09:50:00|3972|3970.5|3977|3976|3979.5|3978.5|3971.5|3970.5|33896
1624269300000|2021-06-21 09:55:00|3976.5|3976.5|3972.5|3972|3980|3979.5|3972.5|3971.5|14478
1624269600000|2021-06-21 10:00:00|3973|3972.5|3973.5|3972.5|3978|3976.5|3971|3970.5|13653
1624269900000|2021-06-21 10:05:00|3973|3972|3963|3962|3975|3974|3963|3962|9163
1624270200000|2021-06-21 10:10:00|3963.5|3962.5|3960.5|3959|3967|3966|3958.5|3958|10323
1624270500000|2021-06-21 10:15:00|3960|3959.5|3959.5|3958.5|3964|3962.5|3959|3958.5|6554
1624270800000|2021-06-21 10:20:00|3959|3959|3960|3959.5|3962.5|3961.5|3957|3956|17029
1624271100000|2021-06-21 10:25:00|3959.5|3959|3957|3956.5|3962.5|3961|3957|3956|8389
1624271400000|2021-06-21 10:30:00|3956.5|3956|3962.5|3961|3965|3964|3956.5|3956|11321
1624271700000|2021-06-21 10:35:00|3962|3960.5|3962|3961|3966|3964.5|3960|3958.5|9869
1624272000000|2021-06-21 10:40:00|3961.5|3960.5|3966|3964.5|3970|3969|3961|3960|9176
1624272300000|2021-06-21 10:45:00|3966.5|3965|3964|3963|3968|3967.5|3962.5|3962|14022
1624272600000|2021-06-21 10:50:00|3964.5|3963.5|3965.5|3964.5|3968|3967.5|3964|3963|3796
1624272900000|2021-06-21 10:55:00|3965|3964|3961.5|3960.5|3966|3965.5|3961|3960|9215
1624273200000|2021-06-21 11:00:00|3961|3960|3968.5|3968|3968.5|3968|3960|3959|7918
1624273500000|2021-06-21 11:05:00|3968|3967.5|3960|3959|3973.5|3972|3959.5|3958.5|10513
1624273800000|2021-06-21 11:10:00|3959.5|3958.5|3960|3959|3962|3961|3957|3956.5|11998
1624274100000|2021-06-21 11:15:00|3960.5|3959.5|3958.5|3957.5|3963|3962.5|3957.5|3956.5|9122
1624274400000|2021-06-21 11:20:00|3958|3957|3959.5|3958.5|3961.5|3960.5|3955|3954|25370
1624274700000|2021-06-21 11:25:00|3959|3958|3957.5|3956.5|3960|3959|3954|3953.5|12258
1624275000000|2021-06-21 11:30:00|3958|3957|3955.5|3954.5|3959.5|3958.5|3955.5|3954.5|4955
1624275300000|2021-06-21 11:35:00|3956|3955|3962|3961.5|3963|3962.5|3956|3955|17261
1624275600000|2021-06-21 11:40:00|3962.5|3962|3954.5|3954|3962.5|3962|3954|3953.5|9057
1624275900000|2021-06-21 11:45:00|3955|3954.5|3956|3955.5|3961|3960.5|3955|3954|12326
1624276200000|2021-06-21 11:50:00|3955.5|3955|3959.5|3958.5|3961|3960.5|3952.5|3952|8427
1624276500000|2021-06-21 11:55:00|3960|3959|3959|3958|3965|3964|3957.5|3957|9471
1624276800000|2021-06-21 12:00:00|3959.5|3958.5|3962|3961.5|3962|3961.5|3957|3956.5|12563
1624277100000|2021-06-21 12:05:00|3962.5|3962|3960.5|3959.5|3964|3963|3958.5|3957|18261
1624277400000|2021-06-21 12:10:00|3961|3960|3959.5|3958|3965|3964|3958|3957.5|21984
1624277700000|2021-06-21 12:15:00|3959|3958.5|3963.5|3963|3966.5|3966|3957.5|3957|14873
1624278000000|2021-06-21 12:20:00|3963|3962.5|3966.5|3965.5|3968|3967|3962.5|3962|6501
1624278300000|2021-06-21 12:25:00|3967|3966|3967|3966.5|3972.5|3971|3965.5|3965|10611
1624278600000|2021-06-21 12:30:00|3966.5|3966|3965|3964.5|3966.5|3966|3963|3962.5|8579
1624278900000|2021-06-21 12:35:00|3964.5|3964|3966.5|3965.5|3968|3967|3963|3962.5|6964
1624279200000|2021-06-21 12:40:00|3966|3965|3967.5|3966|3967.5|3966|3961.5|3961|5604
1624279500000|2021-06-21 12:45:00|3967|3965.5|3967.5|3966.5|3969|3968|3964|3963.5|9407
1624279800000|2021-06-21 12:50:00|3968|3967|3967.5|3967|3969|3968|3965|3964.5|26571
1624280100000|2021-06-21 12:55:00|3967|3966.5|3970|3969|3972.5|3971.5|3965.5|3965|14048
1624280400000|2021-06-21 13:00:00|3969.5|3968.5|3963|3962|3969.5|3969|3960.5|3960|33261
1624280700000|2021-06-21 13:05:00|3962.5|3961.5|3959|3957.5|3963.5|3963|3955|3954.5|22171
1624281000000|2021-06-21 13:10:00|3958.5|3957|3961.5|3961|3962|3961|3957|3956.5|16981
1624281300000|2021-06-21 13:15:00|3961|3960.5|3960|3959.5|3963.5|3963|3958.5|3958|18631
1624281600000|2021-06-21 13:20:00|3959.5|3959|3957.5|3957|3961.5|3960.5|3956.5|3955.5|38696
1624281900000|2021-06-21 13:25:00|3957|3956.5|3960.5|3959.5|3961|3960.5|3954.5|3953.5|27671
1624282200000|2021-06-21 13:30:00|3960|3960|3964.5|3963.5|3972|3971|3960|3959|77862
1624282500000|2021-06-21 13:35:00|3964|3963|3982|3981|3988|3987|3962|3960.5|76905
1624282800000|2021-06-21 13:40:00|3982.5|3981.5|3982.5|3982|3989|3988.5|3975.5|3975|75126
1624283100000|2021-06-21 13:45:00|3983|3981.5|3986|3985|3989|3988.5|3980.5|3980|62293
1624283400000|2021-06-21 13:50:00|3986.5|3985.5|3978|3977|3987.5|3987|3978|3976.5|27016
1624283700000|2021-06-21 13:55:00|3978.5|3977.5|3973.5|3972.5|3982|3980.5|3971|3970|31999
1624284000000|2021-06-21 14:00:00|3974|3973|3989.5|3989|3990|3989|3973|3972.5|21777
1624284300000|2021-06-21 14:05:00|3990|3989.5|3997|3996|3997.5|3997|3985.5|3985|30472
1624284600000|2021-06-21 14:10:00|3996.5|3995.5|4010.5|4010|4011.5|4010|3995|3994|63668
1624284900000|2021-06-21 14:15:00|4011|4010.5|4013.5|4013|4014|4013.5|4008|4007|40542
1624285200000|2021-06-21 14:20:00|4014|4013.5|4027|4026.5|4027.5|4027|4014|4013|99097
1624285500000|2021-06-21 14:25:00|4028|4027|4027|4026.5|4037|4036|4026.5|4025.5|73414
1624285800000|2021-06-21 14:30:00|4026.5|4026|4018.5|4017.5|4027|4026.5|4017.5|4017|45381
1624286100000|2021-06-21 14:35:00|4019|4018|4013.5|4012.5|4022|4021|4009.5|4008|50905
1624286400000|2021-06-21 14:40:00|4014|4013|4011.5|4010.5|4020|4019|4011.5|4010.5|42793
1624286700000|2021-06-21 14:45:00|4012|4011|4010|4009.5|4018|4017.5|4010|4009.5|71275
1624287000000|2021-06-21 14:50:00|4009.5|4009|4010|4009|4013|4012|4009|4008.5|37421
1624287300000|2021-06-21 14:55:00|4009.5|4008.5|4011.5|4010.5|4012|4011.5|4006.5|4006|27327
1624287600000|2021-06-21 15:00:00|4011|4011|4002.5|4002|4012.5|4011.5|4000.5|3999|44626
1624287900000|2021-06-21 15:05:00|4003|4002.5|3995|3994.5|4005.5|4004.5|3994|3993|51362
1624288200000|2021-06-21 15:10:00|3995.5|3994|3997|3996.5|3998.5|3997.5|3991|3990|28339
1624288500000|2021-06-21 15:15:00|3996.5|3996|3996.5|3996|3998.5|3997.5|3993.5|3992.5|50214
1624288800000|2021-06-21 15:20:00|3997|3996.5|4000|3999.5|4001|4000.5|3996.5|3996|64538
1624289100000|2021-06-21 15:25:00|4000.5|4000|3997.5|3996|4003.5|4002.5|3996.5|3995.5|50223
1624345200000|2021-06-22 07:00:00|4031|4026|4017|4016|4039|4031|4016.5|4015.5|165860
1624345500000|2021-06-22 07:05:00|4016.5|4016.5|4038.5|4036.5|4041|4039.5|4016.5|4016|30111
1624345800000|2021-06-22 07:10:00|4038|4037|4052.5|4051|4055|4054|4034|4032|70841
1624346100000|2021-06-22 07:15:00|4053|4051.5|4044.5|4043.5|4053.5|4052.5|4041.5|4040|53525
1624346400000|2021-06-22 07:20:00|4044|4043|4045|4044|4047|4046.5|4035|4034|46112
1624346700000|2021-06-22 07:25:00|4045.5|4044.5|4045.5|4044|4050.5|4049.5|4045|4044|67060
1624347000000|2021-06-22 07:30:00|4045|4044.5|4038.5|4037.5|4049|4048.5|4035.5|4034|25088
1624347300000|2021-06-22 07:35:00|4038|4037|4028.5|4027.5|4038|4037|4026.5|4025.5|23974
1624347600000|2021-06-22 07:40:00|4028|4027|4034|4033.5|4034.5|4034|4025.5|4024.5|10441
1624347900000|2021-06-22 07:45:00|4033.5|4033|4040.5|4039|4041|4039.5|4025.5|4025|31813
1624348200000|2021-06-22 07:50:00|4040|4038.5|4028.5|4027|4040|4039.5|4025|4023.5|21579
1624348500000|2021-06-22 07:55:00|4027.5|4026.5|4022|4021|4028|4027|4020.5|4020|18078
1624348800000|2021-06-22 08:00:00|4021|4020.5|4036|4034.5|4036.5|4035.5|4020.5|4020|13964
1624349100000|2021-06-22 08:05:00|4035.5|4035|4032|4030.5|4039|4038.5|4029|4028.5|16280
1624349400000|2021-06-22 08:10:00|4031.5|4030|4028|4027|4032.5|4031.5|4027.5|4026|9387
1624349700000|2021-06-22 08:15:00|4027.5|4026.5|4024.5|4023.5|4028|4026.5|4021.5|4021|7928
1624350000000|2021-06-22 08:20:00|4025|4024|4026.5|4025.5|4028.5|4027.5|4022|4021|8218
1624350300000|2021-06-22 08:25:00|4027|4026|4019.5|4018.5|4027.5|4026.5|4019.5|4018.5|9570
1624350600000|2021-06-22 08:30:00|4019|4018|4019.5|4018|4026.5|4025|4018|4017|15054
1624350900000|2021-06-22 08:35:00|4019|4018.5|4019|4017.5|4022.5|4021.5|4016.5|4015.5|30835
1624351200000|2021-06-22 08:40:00|4018.5|4018|4023|4022.5|4024.5|4023|4018|4017.5|14985
1624351500000|2021-06-22 08:45:00|4022.5|4022|4023.5|4023|4025.5|4025|4019.5|4018.5|14313
1624351800000|2021-06-22 08:50:00|4024|4023.5|4025|4024.5|4025.5|4025|4022.5|4022|12140
1624352100000|2021-06-22 08:55:00|4025.5|4025|4027|4026.5|4027.5|4026.5|4023|4022|17323
1624352400000|2021-06-22 09:00:00|4027.5|4027|4025|4024|4031.5|4030.5|4022|4021|28381
1624352700000|2021-06-22 09:05:00|4024.5|4024.5|4025|4024.5|4025|4024.5|4019.5|4019|22292
1624353000000|2021-06-22 09:10:00|4024.5|4024|4023.5|4022.5|4025|4024|4020.5|4020|20721
1624353300000|2021-06-22 09:15:00|4023|4022|4016.5|4016|4023.5|4022|4013|4012|18830
1624353600000|2021-06-22 09:20:00|4017|4016.5|4019|4018.5|4020|4019.5|4016.5|4016|10013
1624353900000|2021-06-22 09:25:00|4018.5|4018|4019|4018.5|4019.5|4019|4014|4013.5|13970
1624354200000|2021-06-22 09:30:00|4019.5|4019|4019.5|4018.5|4021.5|4020.5|4012.5|4012|17637
1624354500000|2021-06-22 09:35:00|4019|4018|4010.5|4010|4019|4018.5|4009.5|4009|16243
1624354800000|2021-06-22 09:40:00|4011|4010.5|4009.5|4009|4012.5|4011.5|4008.5|4007.5|35496
1624355100000|2021-06-22 09:45:00|4009|4008.5|4010|4009.5|4011|4009.5|4007.5|4006.5|40267
1624355400000|2021-06-22 09:50:00|4010.5|4010|4005.5|4004.5|4015|4014|4005|4004|27338
1624355700000|2021-06-22 09:55:00|4005|4004|4000|3999|4008|4007|3999|3998.5|38923
1624356000000|2021-06-22 10:00:00|4000.5|3999.5|4005.5|4004.5|4007|4006|3997.5|3997|23369
1624356300000|2021-06-22 10:05:00|4006|4005|4009|4008.5|4009|4008.5|4004|4003.5|21662
1624356600000|2021-06-22 10:10:00|4009.5|4009|4008.5|4008|4013|4011.5|4007|4006|37149
1624356900000|2021-06-22 10:15:00|4008|4007.5|3995.5|3994|4008.5|4007.5|3994.5|3994|12685
1624357200000|2021-06-22 10:20:00|3995|3994.5|3997|3996.5|3997.5|3996.5|3995|3994.5|14652
1624357500000|2021-06-22 10:25:00|3997.5|3997|4001.5|4001|4002|4001.5|3996.5|3995.5|7510
1624357800000|2021-06-22 10:30:00|4002|4001.5|4001|3999.5|4003.5|4002.5|4000|3999.5|12840
1624358100000|2021-06-22 10:35:00|4000.5|4000|4003|4002.5|4004.5|4003.5|4000|4000|13017
1624358400000|2021-06-22 10:40:00|4003.5|4003|4002.5|4001.5|4003.5|4003|3998|3997.5|7105
1624358700000|2021-06-22 10:45:00|4002|4002|4001.5|4000.5|4005|4004|4001.5|4000.5|7459
1624359000000|2021-06-22 10:50:00|4001|4000|4003.5|4003|4004|4003|3997.5|3996.5|5853
1624359300000|2021-06-22 10:55:00|4004|4002.5|4005.5|4005|4006.5|4005.5|4002.5|4001.5|5481
1624359600000|2021-06-22 11:00:00|4006.5|4005.5|4009|4008|4010|4009|4005.5|4005.5|9410
1624359900000|2021-06-22 11:05:00|4008.5|4007.5|4005.5|4004.5|4009.5|4008.5|4004.5|4004|10708
1624360200000|2021-06-22 11:10:00|4006|4005|4010.5|4009.5|4011.5|4010.5|4003.5|4003|10658
1624360500000|2021-06-22 11:15:00|4010|4010|4011|4010.5|4011.5|4011|4008|4007|9866
1624360800000|2021-06-22 11:20:00|4010.5|4010|4013.5|4013|4014|4013|4008|4007|11322
1624361100000|2021-06-22 11:25:00|4014|4012.5|4013.5|4012.5|4015|4014|4010.5|4010|7477
1624361400000|2021-06-22 11:30:00|4013|4012|4009|4008.5|4015|4014.5|4009|4008|11989
1624361700000|2021-06-22 11:35:00|4008.5|4008|4008|4007.5|4010.5|4010|4006|4005.5|15410
1624362000000|2021-06-22 11:40:00|4008.5|4008|4006|4005.5|4010|4009|4005|4004|15870
1624362300000|2021-06-22 11:45:00|4005.5|4005|4001.5|4000.5|4007.5|4006.5|4000.5|4000|14562
1624362600000|2021-06-22 11:50:00|4001|4000|4008|4007|4008.5|4007.5|3999.5|3998.5|10091
1624362900000|2021-06-22 11:55:00|4007.5|4006.5|4008.5|4007.5|4009.5|4009|4004.5|4003.5|6843
1624363200000|2021-06-22 12:00:00|4009|4008|4010.5|4009.5|4012|4010.5|4008|4007|3806
1624363500000|2021-06-22 12:05:00|4011|4010|4009.5|4008.5|4012.5|4011.5|4008.5|4008|7325
1624363800000|2021-06-22 12:10:00|4009|4008|4011.5|4011|4011.5|4011|4007.5|4007|10803
1624364100000|2021-06-22 12:15:00|4012|4010.5|4011|4010|4012|4011|4009.5|4009|5518
1624364400000|2021-06-22 12:20:00|4010.5|4009.5|4010.5|4010|4012|4011.5|4009.5|4009|13158
1624364700000|2021-06-22 12:25:00|4010|4009.5|4007|4006|4010.5|4010|4007|4006|10573
1624365000000|2021-06-22 12:30:00|4006.5|4006.5|4010|4009.5|4010.5|4010|4006|4005|9899
1624365300000|2021-06-22 12:35:00|4010.5|4009|4006|4005|4010.5|4009.5|4005.5|4005|6203
1624365600000|2021-06-22 12:40:00|4005.5|4005.5|4007.5|4006.5|4007.5|4006.5|4003.5|4002.5|20623
1624365900000|2021-06-22 12:45:00|4007|4006|4008.5|4008|4009.5|4008.5|4005.5|4005|7762
1624366200000|2021-06-22 12:50:00|4008|4007.5|4010.5|4010|4011|4010|4007|4006.5|23634
1624366500000|2021-06-22 12:55:00|4010|4009.5|4013.5|4013|4013.5|4013|4010|4009.5|18293
1624366800000|2021-06-22 13:00:00|4013|4012.5|4013|4012.5|4013.5|4013|4009.5|4009|12565
1624367100000|2021-06-22 13:05:00|4013.5|4013|4010.5|4009.5|4015|4014|4010|4009.5|15056
1624367400000|2021-06-22 13:10:00|4010|4009|4011.5|4010.5|4012.5|4011.5|4009.5|4008.5|5417
1624367700000|2021-06-22 13:15:00|4012|4011|4015.5|4014.5|4015.5|4015|4011.5|4011|15447
1624368000000|2021-06-22 13:20:00|4016|4015|4019.5|4019|4020|4019|4015|4014|8675
1624368300000|2021-06-22 13:25:00|4019|4018.5|4011.5|4010.5|4019.5|4018.5|4009|4008|38766
1624368600000|2021-06-22 13:30:00|4012|4011|4003|4002|4014.5|4014|3998|3997|84479
1624368900000|2021-06-22 13:35:00|4002.5|4001.5|4003|4001.5|4003.5|4002.5|3994|3993|37559
1624369200000|2021-06-22 13:40:00|4003.5|4002|4005|4004|4006|4005|3998.5|3997.5|24412
1624369500000|2021-06-22 13:45:00|4005.5|4004.5|4011|4010.5|4012.5|4011.5|4004.5|4003.5|47441
1624369800000|2021-06-22 13:50:00|4010.5|4010|4001|4000|4011.5|4010.5|3999.5|3998.5|23821
1624370100000|2021-06-22 13:55:00|4001.5|4000.5|4007|4006|4007.5|4007|3998.5|3997.5|23703
1624370400000|2021-06-22 14:00:00|4007.5|4005.5|4003.5|4002|4008|4007|4000|3999.5|15543
1624370700000|2021-06-22 14:05:00|4004|4002.5|4007.5|4006.5|4010|4009.5|4001|4000|19555
1624371000000|2021-06-22 14:10:00|4008|4007|4007|4006.5|4011|4010.5|4007|4005.5|13873
1624371300000|2021-06-22 14:15:00|4007.5|4007|4007|4006|4013.5|4012.5|4006.5|4005.5|15574
1624371600000|2021-06-22 14:20:00|4006.5|4005.5|4012|4011.5|4012.5|4012|4004.5|4004|11284
1624371900000|2021-06-22 14:25:00|4011.5|4011|4013.5|4012.5|4015|4014|4009.5|4009|8582
1624372200000|2021-06-22 14:30:00|4014|4013|4018.5|4017.5|4019|4018|4013.5|4012.5|17019
1624372500000|2021-06-22 14:35:00|4018|4017|4018.5|4017.5|4019|4018|4013|4012|14378
1624372800000|2021-06-22 14:40:00|4019|4018|4015|4014.5|4022.5|4022|4014.5|4014|30575
1624373100000|2021-06-22 14:45:00|4015.5|4015|4019|4018.5|4019.5|4018.5|4015.5|4015|11497
1624373400000|2021-06-22 14:50:00|4018.5|4018|4021.5|4021|4021.5|4021|4016.5|4016|17983
1624373700000|2021-06-22 14:55:00|4021|4020.5|4018|4017.5|4022|4021|4018|4017|11982
1624374000000|2021-06-22 15:00:00|4017.5|4017|4018|4017.5|4020|4019.5|4016|4015.5|20820
1624374300000|2021-06-22 15:05:00|4019|4018|4016.5|4016|4019.5|4019|4016|4015|22476
1624374600000|2021-06-22 15:10:00|4017|4016.5|4019|4018.5|4019|4018.5|4016|4015.5|15415
1624374900000|2021-06-22 15:15:00|4019.5|4019|4017.5|4017|4023|4022.5|4017.5|4016.5|37558
1624375200000|2021-06-22 15:20:00|4018|4017.5|4021|4020.5|4022.5|4021.5|4016.5|4016|19466
1624375500000|2021-06-22 15:25:00|4020.5|4020|4020|4019|4023|4022.5|4018.5|4017.5|23670
1624431600000|2021-06-23 07:00:00|4031.5|4030|4025|4024.5|4035.5|4034.5|4021|4020.5|150224
1624431900000|2021-06-23 07:05:00|4024.5|4024|4031|4030|4033.5|4032.5|4024.5|4023|55919
1624432200000|2021-06-23 07:10:00|4031.5|4030.5|4044|4042.5|4056|4054.5|4026.5|4025.5|77359
1624432500000|2021-06-23 07:15:00|4043.5|4042|4051|4049.5|4052|4050.5|4041|4040|26837
1624432800000|2021-06-23 07:20:00|4050.5|4049|4049.5|4049|4053.5|4052|4044.5|4044|41724
1624433100000|2021-06-23 07:25:00|4050|4048.5|4050|4049|4062|4061|4047.5|4047|82513
1624433400000|2021-06-23 07:30:00|4050.5|4049.5|4055|4054|4060.5|4059.5|4049.5|4047.5|24842
1624433700000|2021-06-23 07:35:00|4054.5|4053.5|4055|4054|4058|4057|4052|4050|18833
1624434000000|2021-06-23 07:40:00|4054.5|4054.5|4059.5|4059|4060.5|4059.5|4052|4051|47838
1624434300000|2021-06-23 07:45:00|4060|4059.5|4065|4063.5|4068|4067.5|4059|4058|56303
1624434600000|2021-06-23 07:50:00|4064.5|4064|4066.5|4065.5|4067.5|4066.5|4063|4062|30385
1624434900000|2021-06-23 07:55:00|4067|4066|4065|4064.5|4067.5|4066.5|4062.5|4062|43334
1624435200000|2021-06-23 08:00:00|4065.5|4065|4061|4060.5|4072.5|4071.5|4060.5|4060|77521
1624435500000|2021-06-23 08:05:00|4061.5|4060|4052|4051|4064.5|4063.5|4045.5|4045|72139
1624435800000|2021-06-23 08:10:00|4052.5|4051.5|4052|4051.5|4053|4052.5|4049.5|4049|14805
1624436100000|2021-06-23 08:15:00|4052.5|4052|4060|4059.5|4062.5|4061.5|4050|4049|11483
1624436400000|2021-06-23 08:20:00|4060.5|4060|4066|4065.5|4067|4066.5|4058.5|4058|10669
1624436700000|2021-06-23 08:25:00|4065.5|4065|4062.5|4061.5|4066|4065.5|4060.5|4059.5|11460
1624437000000|2021-06-23 08:30:00|4062|4062|4064|4063|4065.5|4064.5|4058.5|4057.5|15235
1624437300000|2021-06-23 08:35:00|4063.5|4062.5|4064|4063.5|4066.5|4066|4061|4060|8026
1624437600000|2021-06-23 08:40:00|4063.5|4063|4060.5|4059.5|4066|4065.5|4058.5|4058|14443
1624437900000|2021-06-23 08:45:00|4060|4059|4064.5|4063.5|4068|4067|4058.5|4057|21158
1624438200000|2021-06-23 08:50:00|4064|4063|4056.5|4056|4064|4063.5|4056|4055.5|49784
1624438500000|2021-06-23 08:55:00|4057|4056.5|4055.5|4055|4058.5|4058|4053.5|4052.5|13547
1624438800000|2021-06-23 09:00:00|4056|4055.5|4049|4048.5|4059.5|4058.5|4049|4048|9417
1624439100000|2021-06-23 09:05:00|4048.5|4048|4040|4039|4048.5|4048|4037.5|4036.5|21911
1624439400000|2021-06-23 09:10:00|4039.5|4038.5|4037|4036|4039.5|4038.5|4032|4031|13442
1624439700000|2021-06-23 09:15:00|4036.5|4035.5|4031|4030.5|4037|4035.5|4029.5|4028.5|12675
1624440000000|2021-06-23 09:20:00|4030.5|4030|4029.5|4029|4033.5|4032.5|4028|4027.5|21342
1624440300000|2021-06-23 09:25:00|4029|4028.5|4039|4038|4039|4038.5|4026.5|4026|65081
1624440600000|2021-06-23 09:30:00|4038.5|4037.5|4039.5|4039|4039.5|4039|4034.5|4034|16653
1624440900000|2021-06-23 09:35:00|4040|4039.5|4044|4043|4046.5|4045.5|4039|4038|37739
1624441200000|2021-06-23 09:40:00|4043.5|4043.5|4040.5|4039.5|4047.5|4046.5|4040|4039|9933
1624441500000|2021-06-23 09:45:00|4040|4039|4040.5|4039.5|4042.5|4041.5|4038.5|4037.5|10037
1624441800000|2021-06-23 09:50:00|4041|4040|4036.5|4036|4041|4040|4036|4035|6931
1624442100000|2021-06-23 09:55:00|4037|4036.5|4036.5|4036|4040|4039.5|4036|4035|13107
1624442400000|2021-06-23 10:00:00|4037|4036.5|4036|4035.5|4037.5|4037|4032|4031.5|14993
1624442700000|2021-06-23 10:05:00|4035.5|4035|4037.5|4036.5|4039|4038|4030.5|4030|9300
1624443000000|2021-06-23 10:10:00|4038|4037|4037.5|4037|4039|4038|4033|4032|9262
1624443300000|2021-06-23 10:15:00|4037|4036.5|4040.5|4039.5|4041|4040.5|4035|4034.5|16636
1624443600000|2021-06-23 10:20:00|4040|4040|4040|4039.5|4040.5|4040|4034.5|4033.5|17872
1624443900000|2021-06-23 10:25:00|4039.5|4039|4042.5|4041.5|4042.5|4041.5|4036.5|4035.5|9642
1624444200000|2021-06-23 10:30:00|4042|4041|4039|4038.5|4042.5|4041.5|4038.5|4038|7072
1624444500000|2021-06-23 10:35:00|4038.5|4038|4040|4039.5|4040|4039.5|4036|4035|24422
1624444800000|2021-06-23 10:40:00|4040.5|4040|4038.5|4038|4041|4040|4037.5|4036|8230
1624445100000|2021-06-23 10:45:00|4038|4037.5|4036.5|4036|4038.5|4038|4036.5|4035.5|3553
1624445400000|2021-06-23 10:50:00|4037|4036.5|4035|4034.5|4039.5|4039|4034|4033|9768
1624445700000|2021-06-23 10:55:00|4034.5|4034|4031|4030.5|4036|4035.5|4028|4027.5|24887
1624446000000|2021-06-23 11:00:00|4030.5|4030|4033|4032|4033.5|4033|4030|4029.5|8274
1624446300000|2021-06-23 11:05:00|4032.5|4031.5|4036|4035.5|4037|4036.5|4029|4028|13412
1624446600000|2021-06-23 11:10:00|4036.5|4035|4032|4031.5|4036.5|4035.5|4031|4030|7148
1624446900000|2021-06-23 11:15:00|4031.5|4031|4034.5|4034|4035|4034.5|4030.5|4030|11086
1624447200000|2021-06-23 11:20:00|4034|4033.5|4027|4026.5|4035.5|4035|4026.5|4026|22059
1624447500000|2021-06-23 11:25:00|4026.5|4026|4030|4029|4030|4029.5|4025|4024|9545
1624447800000|2021-06-23 11:30:00|4029.5|4028.5|4035.5|4035|4035.5|4035|4028|4027|12442
1624448100000|2021-06-23 11:35:00|4036|4035.5|4031|4030|4037|4036|4027.5|4027|19739
1624448400000|2021-06-23 11:40:00|4030.5|4029.5|4034|4033|4034|4033.5|4030|4029.5|11942
1624448700000|2021-06-23 11:45:00|4033.5|4032.5|4034|4033.5|4034.5|4033.5|4027|4026|24468
1624449000000|2021-06-23 11:50:00|4033.5|4033|4036|4035.5|4036|4035.5|4032.5|4031.5|20617
1624449300000|2021-06-23 11:55:00|4035.5|4035|4040.5|4040|4041|4040|4035.5|4035|22522
1624449600000|2021-06-23 12:00:00|4040|4039.5|4040.5|4040|4042.5|4041.5|4036.5|4036|25842
1624449900000|2021-06-23 12:05:00|4040|4039.5|4040|4039.5|4042.5|4042|4038.5|4037.5|14017
1624450200000|2021-06-23 12:10:00|4040.5|4040|4043.5|4043|4045|4044.5|4038.5|4038|13428
1624450500000|2021-06-23 12:15:00|4044|4043.5|4045|4044.5|4046|4045.5|4040.5|4040|14300
1624450800000|2021-06-23 12:20:00|4044.5|4044|4053.5|4052.5|4054|4053.5|4043|4042.5|37433
1624451100000|2021-06-23 12:25:00|4053|4052|4048.5|4048|4053.5|4052|4048|4047|6079
1624451400000|2021-06-23 12:30:00|4049|4048.5|4048.5|4048|4052|4051.5|4047.5|4047|15585
1624451700000|2021-06-23 12:35:00|4048|4047.5|4046|4045.5|4050|4049.5|4045.5|4045|10154
1624452000000|2021-06-23 12:40:00|4046.5|4046|4043|4042.5|4049|4048.5|4041.5|4041|20767
1624452300000|2021-06-23 12:45:00|4042.5|4042|4046.5|4045.5|4046.5|4046|4042|4041.5|18158
1624452600000|2021-06-23 12:50:00|4046|4045|4044|4043.5|4048|4047|4043.5|4042.5|12375
1624452900000|2021-06-23 12:55:00|4043.5|4043|4041.5|4041|4045|4044.5|4039|4038.5|15224
1624453200000|2021-06-23 13:00:00|4041|4040.5|4044.5|4044|4044.5|4044|4039.5|4038.5|13066
1624453500000|2021-06-23 13:05:00|4044|4043.5|4044|4043.5|4047|4046.5|4043|4042|19373
1624453800000|2021-06-23 13:10:00|4044.5|4043|4047.5|4046.5|4047.5|4046.5|4041.5|4041|11485
1624454100000|2021-06-23 13:15:00|4047|4046|4047.5|4047|4052.5|4052|4046|4045.5|39192
1624454400000|2021-06-23 13:20:00|4048|4047.5|4045.5|4045|4049.5|4049|4044.5|4043.5|22622
1624454700000|2021-06-23 13:25:00|4046|4045.5|4045.5|4045|4050|4049|4045|4044|31002
1624455000000|2021-06-23 13:30:00|4046|4045.5|4038.5|4038|4053.5|4052.5|4035|4034|102917
1624455300000|2021-06-23 13:35:00|4039|4038.5|4049|4048|4055|4053.5|4039|4038|39461
1624455600000|2021-06-23 13:40:00|4049.5|4048.5|4052.5|4052|4052.5|4052|4046.5|4045.5|39366
1624455900000|2021-06-23 13:45:00|4052|4051.5|4049|4048.5|4052.5|4051.5|4047.5|4046.5|36557
1624456200000|2021-06-23 13:50:00|4049.5|4049|4052.5|4051.5|4055|4054.5|4049|4048|42215
1624456500000|2021-06-23 13:55:00|4053|4052|4041.5|4041|4054.5|4054|4041.5|4041|28278
1624456800000|2021-06-23 14:00:00|4041|4040.5|4040.5|4040|4044|4043.5|4034|4033|39447
1624457100000|2021-06-23 14:05:00|4041|4039.5|4044.5|4044|4044.5|4044|4038|4037|32583
1624457400000|2021-06-23 14:10:00|4044|4043.5|4046.5|4046|4048.5|4048|4041.5|4040.5|22098
1624457700000|2021-06-23 14:15:00|4046|4045.5|4043.5|4043|4048|4047.5|4039|4038|50548
1624458000000|2021-06-23 14:20:00|4043|4042.5|4048|4047|4048|4047.5|4040|4039|36544
1624458300000|2021-06-23 14:25:00|4047.5|4046.5|4042|4041.5|4047.5|4046.5|4042|4041.5|40951
1624458600000|2021-06-23 14:30:00|4042.5|4042|4038|4037|4049|4048|4037|4036|53929
1624458900000|2021-06-23 14:35:00|4037.5|4036.5|4034.5|4034|4039.5|4039|4034.5|4034|38707
1624459200000|2021-06-23 14:40:00|4035|4033.5|4034.5|4034|4039.5|4036.5|4033|4032|37301
1624459500000|2021-06-23 14:45:00|4034|4033.5|4032|4031.5|4035|4034.5|4032|4031.5|49002
1624459800000|2021-06-23 14:50:00|4031.5|4031|4023.5|4023|4031.5|4031|4022|4021|49729
1624460100000|2021-06-23 14:55:00|4024|4022.5|4021.5|4021|4026|4025.5|4021.5|4021|37451
1624460400000|2021-06-23 15:00:00|4022|4021.5|4013.5|4013|4024|4023|4013|4012.5|35542
1624460700000|2021-06-23 15:05:00|4013|4012|4013.5|4013|4018.5|4017|4011.5|4011|36807
1624461000000|2021-06-23 15:10:00|4014|4012.5|4009|4008.5|4016|4015|4009|4008|62933
1624461300000|2021-06-23 15:15:00|4009.5|4008|4006.5|4006|4013|4012.5|4006.5|4005.5|56381
1624461600000|2021-06-23 15:20:00|4007|4005.5|4007.5|4007|4011.5|4010.5|4002.5|4002|110695
1624461900000|2021-06-23 15:25:00|4008|4007.5|4005|4004|4008.5|4008|4003.5|4003|65103
1624518000000|2021-06-24 07:00:00|3955|3952|3962.5|3960.5|3965.5|3963.5|3949|3946|190690
1624518300000|2021-06-24 07:05:00|3962|3960|3961.5|3961|3962|3961|3956|3954.5|51271
1624518600000|2021-06-24 07:10:00|3962|3961.5|3970.5|3970|3978.5|3976|3961.5|3960|54650
1624518900000|2021-06-24 07:15:00|3971|3970.5|3957.5|3956.5|3980|3978|3957|3956|92466
1624519200000|2021-06-24 07:20:00|3957|3957|3959.5|3958.5|3963.5|3962|3955.5|3955|45246
1624519500000|2021-06-24 07:25:00|3959|3959|3955.5|3955|3963|3961.5|3955.5|3954|32272
1624519800000|2021-06-24 07:30:00|3956|3954.5|3956|3955|3956.5|3956|3950.5|3949|43949
1624520100000|2021-06-24 07:35:00|3955.5|3954.5|3956|3955.5|3962|3961|3953.5|3953|28914
1624520400000|2021-06-24 07:40:00|3955.5|3955|3956.5|3956|3956.5|3956|3952.5|3952|28599
1624520700000|2021-06-24 07:45:00|3957|3956.5|3958.5|3957.5|3961.5|3960.5|3953.5|3952.5|48636
1624521000000|2021-06-24 07:50:00|3959|3958|3959|3958|3960|3958.5|3955.5|3954.5|14897
1624521300000|2021-06-24 07:55:00|3958.5|3957.5|3954.5|3953.5|3959|3957.5|3952.5|3952|34836
1624521600000|2021-06-24 08:00:00|3954|3953|3964.5|3963.5|3965|3964|3952|3951|22386
1624521900000|2021-06-24 08:05:00|3964|3963|3965.5|3965|3970|3969|3962.5|3962|22807
1624522200000|2021-06-24 08:10:00|3966|3965.5|3963.5|3962.5|3968|3966.5|3962.5|3961.5|19244
1624522500000|2021-06-24 08:15:00|3963|3962|3962|3961.5|3963.5|3963|3957.5|3956.5|26144
1624522800000|2021-06-24 08:20:00|3961.5|3961|3959.5|3958.5|3963.5|3963|3957.5|3957|25134
1624523100000|2021-06-24 08:25:00|3959|3959|3977|3976.5|3977|3976.5|3959|3958.5|19888
1624523400000|2021-06-24 08:30:00|3977.5|3977|3982|3981.5|3984|3983.5|3975.5|3975|31518
1624523700000|2021-06-24 08:35:00|3982.5|3982|3988|3987.5|3989|3988|3982|3981.5|42586
1624524000000|2021-06-24 08:40:00|3987.5|3987|3995.5|3995|3997|3996.5|3986|3985.5|37358
1624524300000|2021-06-24 08:45:00|3995|3994.5|3996.5|3996|3997|3996.5|3989.5|3989|41874
1624524600000|2021-06-24 08:50:00|3996|3995.5|3994|3993|3997.5|3996.5|3992.5|3992|30517
1624524900000|2021-06-24 08:55:00|3993.5|3992.5|3991|3990.5|3995.5|3995|3991|3990.5|46641
1624525200000|2021-06-24 09:00:00|3990.5|3990|3993|3992.5|3994.5|3993.5|3990.5|3989.5|60429
1624525500000|2021-06-24 09:05:00|3993.5|3993|3994.5|3993.5|3996.5|3995.5|3991.5|3990.5|134213
1624525800000|2021-06-24 09:10:00|3994|3993|3992.5|3992|3999|3998.5|3991.5|3990.5|32275
1624526100000|2021-06-24 09:15:00|3993|3992.5|3994|3993.5|3995|3994.5|3991|3990.5|43767
1624526400000|2021-06-24 09:20:00|3993.5|3993|3993|3992.5|3999|3998|3993|3992|37453
1624526700000|2021-06-24 09:25:00|3993.5|3993|3985.5|3985|3994.5|3993.5|3984|3983|17054
1624527000000|2021-06-24 09:30:00|3985|3984.5|3994.5|3993.5|3996|3995.5|3985|3984|17943
1624527300000|2021-06-24 09:35:00|3994|3994|3998|3997.5|3998.5|3998|3993.5|3993|34716
1624527600000|2021-06-24 09:40:00|3997.5|3997|3999.5|3999|4000|3999|3996|3995.5|53935
1624527900000|2021-06-24 09:45:00|4000|3999.5|3999.5|3999|4003.5|4003|3997.5|3997|37722
1624528200000|2021-06-24 09:50:00|3999|3998.5|3992|3991.5|4000|3999|3991.5|3990.5|34364
1624528500000|2021-06-24 09:55:00|3992.5|3991|3993|3992.5|3996|3995|3991|3990.5|28637
1624528800000|2021-06-24 10:00:00|3992.5|3992|3982.5|3982|3993|3992.5|3982.5|3981.5|14231
1624529100000|2021-06-24 10:05:00|3983|3982.5|3989|3988.5|3990.5|3990|3983|3982|46506
1624529400000|2021-06-24 10:10:00|3988.5|3988|3983.5|3983|3994|3993|3983.5|3983|17103
1624529700000|2021-06-24 10:15:00|3984|3983.5|3990|3989.5|3990.5|3990|3984|3983|13385
1624530000000|2021-06-24 10:20:00|3989.5|3989|3987|3986.5|3989.5|3989|3986.5|3986|9353
1624530300000|2021-06-24 10:25:00|3987.5|3987|3993|3992.5|3994|3993|3987|3987|19102
1624530600000|2021-06-24 10:30:00|3992.5|3992|3996|3995.5|3998|3997.5|3989.5|3989|35988
1624530900000|2021-06-24 10:35:00|3995.5|3995|3993.5|3993|3998.5|3998|3993.5|3992.5|18421
1624531200000|2021-06-24 10:40:00|3993|3992.5|3996.5|3996|3997|3996|3992.5|3991.5|11692
1624531500000|2021-06-24 10:45:00|3997|3995.5|3996.5|3996|3999|3998.5|3995.5|3994.5|14294
1624531800000|2021-06-24 10:50:00|3996|3995.5|3996.5|3995.5|3999|3998.5|3993.5|3993|28916
1624532100000|2021-06-24 10:55:00|3997|3996|3995|3994.5|3998|3997|3992|3991|15335
1624532400000|2021-06-24 11:00:00|3994.5|3994|3988|3987.5|3994.5|3994|3985.5|3985|34117
1624532700000|2021-06-24 11:05:00|3987.5|3987|3985.5|3985|3988|3987|3985.5|3984.5|25362
1624533000000|2021-06-24 11:10:00|3985|3984.5|3982.5|3982|3985.5|3985|3982.5|3982|21708
1624533300000|2021-06-24 11:15:00|3983|3982.5|3984.5|3984|3986.5|3986|3982.5|3982|17695
1624533600000|2021-06-24 11:20:00|3985|3984.5|3989.5|3989|3991|3990.5|3985|3984|21851
1624533900000|2021-06-24 11:25:00|3989|3988.5|3996|3995.5|3996|3995.5|3989|3988.5|14301
1624534200000|2021-06-24 11:30:00|3996.5|3996|3991.5|3991|3997.5|3996.5|3991|3990|23311
1624534500000|2021-06-24 11:35:00|3992|3990.5|3996|3995.5|3997|3996.5|3992|3990.5|7062
1624534800000|2021-06-24 11:40:00|3996.5|3996|3997|3996|3999|3998|3995|3994.5|21272
1624535100000|2021-06-24 11:45:00|3998.5|3998|4001|4000.5|4003|4002.5|3997.5|3996.5|47079
1624535400000|2021-06-24 11:50:00|4000.5|4000|4004.5|4004|4005|4004|3998.5|3998|17799
1624535700000|2021-06-24 11:55:00|4005|4004.5|4010|4009.5|4011|4010.5|4004|4003.5|45703
1624536000000|2021-06-24 12:00:00|4010.5|4009|4011|4010.5|4011|4010.5|4008|4007.5|23153
1624536300000|2021-06-24 12:05:00|4011.5|4011|4010|4009|4012|4011.5|4006.5|4006|27483
1624536600000|2021-06-24 12:10:00|4009.5|4008.5|4005|4004.5|4009.5|4009|4000|3999.5|26544
1624536900000|2021-06-24 12:15:00|4004.5|4004|4006.5|4006|4009|4008|4004.5|4003.5|17184
1624537200000|2021-06-24 12:20:00|4006|4005.5|4003|4002.5|4008|4007|4001|4000.5|15538
1624537500000|2021-06-24 12:25:00|4003.5|4003|4004|4003.5|4005.5|4004.5|4003|4002.5|14401
1624537800000|2021-06-24 12:30:00|4003.5|4003|3999|3998.5|4006|4005.5|3998|3997|16220
1624538100000|2021-06-24 12:35:00|3999.5|3999|3996|3995.5|4000.5|4000|3994|3993.5|18648
1624538400000|2021-06-24 12:40:00|3996.5|3996|3996.5|3996|3999|3998.5|3995|3994.5|20132
1624538700000|2021-06-24 12:45:00|3996|3995.5|4001|4000.5|4001.5|4001|3995.5|3995|34145
1624539000000|2021-06-24 12:50:00|4000.5|4000|4001.5|4001|4004|4003.5|3998|3997.5|25549
1624539300000|2021-06-24 12:55:00|4002|4001.5|4006.5|4005.5|4008|4007.5|4002|4001|31124
1624539600000|2021-06-24 13:00:00|4006|4006|4005|4004.5|4006.5|4006|4004|4003|20628
1624539900000|2021-06-24 13:05:00|4005.5|4005|4011|4010.5|4011|4010.5|4004.5|4004|27775
1624540200000|2021-06-24 13:10:00|4010.5|4010|4013.5|4012.5|4014.5|4014|4010.5|4010|32120
1624540500000|2021-06-24 13:15:00|4013|4012|4003.5|4003|4015|4014.5|4003.5|4003|27003
1624540800000|2021-06-24 13:20:00|4004|4002.5|4001.5|4001|4004.5|4003.5|4000.5|3999.5|34108
1624541100000|2021-06-24 13:25:00|4001|4000.5|4000.5|4000|4006|4005|4000|3999.5|29989
1624541400000|2021-06-24 13:30:00|4001|4000.5|3994.5|3993.5|4003|4002.5|3992|3991|114426
1624541700000|2021-06-24 13:35:00|3995|3994|3998|3997|3998|3997.5|3990.5|3989.5|53720
1624542000000|2021-06-24 13:40:00|3998.5|3997.5|4008|4007.5|4010|4009.5|3996.5|3995.5|44398
1624542300000|2021-06-24 13:45:00|4008.5|4008|4009.5|4009|4013|4012.5|4007|4006.5|98976
1624542600000|2021-06-24 13:50:00|4010|4008.5|4011|4010.5|4012|4011.5|4007|4006.5|109815
1624542900000|2021-06-24 13:55:00|4011.5|4011|4009.5|4009|4013.5|4013|4009.5|4008.5|182389
1624543200000|2021-06-24 14:00:00|4010|4008.5|4009.5|4009|4011|4010.5|4009.5|4008.5|119592
1624543500000|2021-06-24 14:05:00|4010|4008.5|4009.5|4009|4010.5|4010|4009.5|4008|69793
1624543800000|2021-06-24 14:10:00|4010|4009.5|4020.5|4020|4022|4021.5|4009.5|4008.5|117169
1624544100000|2021-06-24 14:15:00|4021|4020.5|4013|4012.5|4021|4020.5|4005.5|4004.5|66565
1624544400000|2021-06-24 14:20:00|4012.5|4012|4017|4016.5|4019|4018.5|4012|4011|56339
1624544700000|2021-06-24 14:25:00|4016.5|4016|4016|4015|4016.5|4016|4013|4012.5|96695
1624545000000|2021-06-24 14:30:00|4015.5|4015.5|4017.5|4017|4018|4017.5|4015.5|4014|43866
1624545300000|2021-06-24 14:35:00|4017|4016.5|4020.5|4020|4022|4021|4015.5|4015|56526
1624545600000|2021-06-24 14:40:00|4021|4019.5|4025.5|4025|4026|4025.5|4020.5|4019.5|94726
1624545900000|2021-06-24 14:45:00|4026|4024.5|4024|4023.5|4026.5|4026|4022.5|4022|53860
1624546200000|2021-06-24 14:50:00|4023.5|4023|4020.5|4019.5|4024.5|4024|4017.5|4017|28848
1624546500000|2021-06-24 14:55:00|4021|4020|4016.5|4016|4021|4020.5|4016|4015.5|43424
1624546800000|2021-06-24 15:00:00|4017|4015.5|4019|4018|4020|4019|4015.5|4015|54155
1624547100000|2021-06-24 15:05:00|4018.5|4018.5|4021|4020.5|4022|4021|4018.5|4018|56315
1624547400000|2021-06-24 15:10:00|4021.5|4021|4026.5|4026|4028|4027.5|4019.5|4019|34731
1624547700000|2021-06-24 15:15:00|4026|4025.5|4028.5|4028|4029|4028.5|4023|4022.5|40377
1624548000000|2021-06-24 15:20:00|4029|4028.5|4027.5|4026.5|4032.5|4032|4026|4025.5|115440
1624548300000|2021-06-24 15:25:00|4027|4026|4034.5|4033|4036|4035|4026.5|4025.5|117626
1624604400000|2021-06-25 07:00:00|4023|4022|4026.5|4024.5|4027.5|4026|4002.5|4001|152933
1624604700000|2021-06-25 07:05:00|4026|4024|4015.5|4015|4026|4024|4013.5|4011.5|32392
1624605000000|2021-06-25 07:10:00|4016|4015.5|4019.5|4018|4024|4023|4013|4011.5|31913
1624605300000|2021-06-25 07:15:00|4020|4018.5|4016.5|4015.5|4021.5|4020|4015|4014|14634
1624605600000|2021-06-25 07:20:00|4016|4015|4012|4010.5|4019|4018.5|4010.5|4009.5|23812
1624605900000|2021-06-25 07:25:00|4011.5|4011|4015.5|4014.5|4020.5|4019|4011.5|4011|19043
1624606200000|2021-06-25 07:30:00|4015|4014|4011|4010|4015.5|4014|4009.5|4008.5|28740
1624606500000|2021-06-25 07:35:00|4010.5|4009.5|4007.5|4007|4011|4010|4006.5|4005.5|32510
1624606800000|2021-06-25 07:40:00|4007|4006.5|4005|4004.5|4009.5|4008.5|4003.5|4002.5|19570
1624607100000|2021-06-25 07:45:00|4005.5|4004|4009.5|4009|4013.5|4013|4005|4004|9216
1624607400000|2021-06-25 07:50:00|4009|4008.5|4004.5|4003.5|4010.5|4010|4002.5|4002|26585
1624607700000|2021-06-25 07:55:00|4004|4004|4005.5|4004.5|4007.5|4006.5|4003.5|4002.5|26419
1624608000000|2021-06-25 08:00:00|4006|4005|4002|4001.5|4007|4006.5|4001.5|4001|20962
1624608300000|2021-06-25 08:05:00|4002.5|4002|4003|4002.5|4004|4003|3999|3998|22362
1624608600000|2021-06-25 08:10:00|4002.5|4002|4006.5|4005.5|4010|4009.5|4002|4001|18728
1624608900000|2021-06-25 08:15:00|4006|4005|4006|4005|4008|4007|4003.5|4003|20937
1624609200000|2021-06-25 08:20:00|4006.5|4006|4002.5|4002|4006.5|4006|4002.5|4001.5|15581
1624609500000|2021-06-25 08:25:00|4003|4002.5|4000|3999.5|4004|4003.5|3999|3998.5|21440
1624609800000|2021-06-25 08:30:00|4000.5|4000|4004.5|4003.5|4006|4005|3999.5|3999|14048
1624610100000|2021-06-25 08:35:00|4004|4003|4003|4001.5|4006.5|4005.5|4002.5|4001|9625
1624610400000|2021-06-25 08:40:00|4002.5|4001|3997.5|3997|4002.5|4001.5|3997|3996|20870
1624610700000|2021-06-25 08:45:00|3998|3996.5|3998.5|3997.5|4002|4001|3997.5|3996.5|16320
1624611000000|2021-06-25 08:50:00|3997.5|3997|3996.5|3996|4000|3999.5|3996|3995.5|17207
1624611300000|2021-06-25 08:55:00|3997|3996.5|3998.5|3998|4001|4000.5|3996.5|3996|14701
1624611600000|2021-06-25 09:00:00|3998|3997.5|3998.5|3997.5|3998.5|3998|3996.5|3996|8352
1624611900000|2021-06-25 09:05:00|3998|3997|3998.5|3998|4000|3999.5|3997.5|3996.5|11561
1624612200000|2021-06-25 09:10:00|3999|3998.5|3998.5|3997.5|3999.5|3998.5|3997.5|3997|11449
1624612500000|2021-06-25 09:15:00|3998|3997|3993.5|3992.5|3998|3997.5|3993|3992.5|10860
1624612800000|2021-06-25 09:20:00|3993|3993|3995|3994|3995|3994.5|3991|3990.5|16563
1624613100000|2021-06-25 09:25:00|3994.5|3994.5|3991.5|3991|3996|3995.5|3989.5|3989|24492
1624613400000|2021-06-25 09:30:00|3991|3990.5|3993.5|3993|3995|3994|3989.5|3989|12190
1624613700000|2021-06-25 09:35:00|3994|3993.5|3992|3991.5|3995|3994.5|3991.5|3991|17844
1624614000000|2021-06-25 09:40:00|3991.5|3991|3993.5|3993|3996.5|3996|3991.5|3991|27976
1624614300000|2021-06-25 09:45:00|3994|3993.5|3994|3993|3995|3994|3991|3990.5|14556
1624614600000|2021-06-25 09:50:00|3993.5|3992.5|3997|3996|3998|3997|3991.5|3991|79737
1624614900000|2021-06-25 09:55:00|3996.5|3995.5|3996|3995.5|3998.5|3998|3994.5|3993.5|92123
1624615200000|2021-06-25 10:00:00|3995.5|3995|3993|3992.5|3996|3995.5|3991.5|3991|26485
1624615500000|2021-06-25 10:05:00|3993.5|3993|3999.5|3998.5|4001.5|4000.5|3991|3990|41765
1624615800000|2021-06-25 10:10:00|3999|3999|4001|4000.5|4004.5|4003.5|3998.5|3998|32364
1624616100000|2021-06-25 10:15:00|4000.5|4000|4006.5|4006|4007|4006.5|4000|3999.5|21189
1624616400000|2021-06-25 10:20:00|4006|4005.5|4010|4009.5|4012.5|4012|4005|4004|32442
1624616700000|2021-06-25 10:25:00|4010.5|4010|4007|4006.5|4011|4010|4003|4002.5|38830
1624617000000|2021-06-25 10:30:00|4006.5|4006|4015|4014.5|4015|4014.5|4006.5|4006|38581
1624617300000|2021-06-25 10:35:00|4014.5|4014|4020|4019.5|4021.5|4021|4012.5|4012|32503
1624617600000|2021-06-25 10:40:00|4019.5|4019|4023.5|4023|4024|4023.5|4015.5|4015|39838
1624617900000|2021-06-25 10:45:00|4023|4022.5|4019.5|4019|4023|4022.5|4018|4017|14521
1624618200000|2021-06-25 10:50:00|4020|4018.5|4018.5|4018|4020.5|4020|4017|4016.5|14275
1624618500000|2021-06-25 10:55:00|4019|4018.5|4018|4017.5|4022.5|4021.5|4016.5|4016|17277
1624618800000|2021-06-25 11:00:00|4018.5|4017|4020|4019|4022|4021.5|4018|4017|13177
1624619100000|2021-06-25 11:05:00|4019.5|4018.5|4020|4019.5|4020.5|4019.5|4016.5|4015.5|8052
1624619400000|2021-06-25 11:10:00|4019.5|4019|4022|4021|4022|4021|4016.5|4015.5|18469
1624619700000|2021-06-25 11:15:00|4021.5|4020.5|4018.5|4018|4022|4021|4018.5|4018|8075
1624620000000|2021-06-25 11:20:00|4019|4018.5|4018|4017.5|4020|4019.5|4017.5|4017|5185
1624620300000|2021-06-25 11:25:00|4018.5|4018|4020.5|4020|4020.5|4020|4018|4017.5|9433
1624620600000|2021-06-25 11:30:00|4020|4019.5|4019.5|4019|4022|4021|4018|4017.5|19820
1624620900000|2021-06-25 11:35:00|4019|4018.5|4022|4021.5|4024|4023.5|4018|4017|9953
1624621200000|2021-06-25 11:40:00|4022.5|4022|4024.5|4024|4026|4025.5|4022.5|4022|28575
1624621500000|2021-06-25 11:45:00|4025|4023.5|4025.5|4025|4026|4025.5|4024.5|4023.5|9632
1624621800000|2021-06-25 11:50:00|4025|4024.5|4024.5|4024|4025.5|4025|4024.5|4023.5|18316
1624622100000|2021-06-25 11:55:00|4025|4023.5|4027|4026.5|4028|4027.5|4024.5|4023.5|20567
1624622400000|2021-06-25 12:00:00|4027.5|4027|4028|4027|4029|4028|4026.5|4026|10576
1624622700000|2021-06-25 12:05:00|4027.5|4027.5|4024.5|4024|4029|4028.5|4024.5|4023.5|11332
1624623000000|2021-06-25 12:10:00|4024|4023.5|4023|4022.5|4026|4025.5|4022.5|4022|13166
1624623300000|2021-06-25 12:15:00|4022.5|4022|4022.5|4022|4024|4023.5|4021|4020.5|16602
1624623600000|2021-06-25 12:20:00|4022|4021.5|4021|4020.5|4023|4022|4020.5|4020|17756
1624623900000|2021-06-25 12:25:00|4021.5|4021|4022.5|4021.5|4023|4022.5|4020|4019|22201
1624624200000|2021-06-25 12:30:00|4023|4022|4026.5|4025.5|4028|4027.5|4022|4021.5|17991
1624624500000|2021-06-25 12:35:00|4026|4026|4026.5|4026|4029|4028.5|4026|4025.5|14741
1624624800000|2021-06-25 12:40:00|4027|4026.5|4030|4029.5|4030|4029.5|4026|4025.5|10448
1624625100000|2021-06-25 12:45:00|4029.5|4029|4028.5|4027.5|4032.5|4031.5|4027.5|4027|45778
1624625400000|2021-06-25 12:50:00|4028|4027|4026.5|4025.5|4028.5|4027.5|4024.5|4024|10262
1624625700000|2021-06-25 12:55:00|4026|4025|4021.5|4021|4026|4025.5|4021.5|4021|18533
1624626000000|2021-06-25 13:00:00|4022|4021.5|4022|4021.5|4023.5|4023|4020.5|4020|13849
1624626300000|2021-06-25 13:05:00|4021.5|4021|4024|4023.5|4024|4023.5|4021|4020.5|12145
1624626600000|2021-06-25 13:10:00|4023.5|4023|4026.5|4025.5|4028|4027.5|4023.5|4023|30622
1624626900000|2021-06-25 13:15:00|4026|4025|4020.5|4020|4026|4025.5|4020.5|4020|19037
1624627200000|2021-06-25 13:20:00|4020|4019.5|4019.5|4019|4022|4021.5|4019|4018.5|27992
1624627500000|2021-06-25 13:25:00|4019|4018.5|4013|4012.5|4019|4018.5|4013|4012.5|27132
1624627800000|2021-06-25 13:30:00|4013.5|4013|4001|4000|4014|4013.5|4000.5|4000|88648
1624628100000|2021-06-25 13:35:00|4001.5|4000.5|3998|3997|4003|4002|3997|3996|56568
1624628400000|2021-06-25 13:40:00|3998.5|3997.5|3994|3993|4000|3999|3991|3990.5|37278
1624628700000|2021-06-25 13:45:00|3994.5|3993.5|4001|3999.5|4002|4001.5|3991.5|3990.5|40089
1624629000000|2021-06-25 13:50:00|4000.5|4000|3997|3996|4004|4002.5|3996.5|3996|28496
1624629300000|2021-06-25 13:55:00|3996.5|3995.5|3989|3988.5|3998|3996.5|3989|3988|33757
1624629600000|2021-06-25 14:00:00|3989.5|3989|3995.5|3994.5|3997.5|3997|3987|3986|18343
1624629900000|2021-06-25 14:05:00|3996|3995|3999|3998.5|4001|4000|3995.5|3995|27497
1624630200000|2021-06-25 14:10:00|3999.5|3999|3990|3989|4002.5|4002|3990|3989|30280
1624630500000|2021-06-25 14:15:00|3989.5|3988.5|3993|3992.5|3993.5|3992.5|3985.5|3985|33894
1624630800000|2021-06-25 14:20:00|3992.5|3992|3985|3984.5|3992.5|3992|3981.5|3980.5|22992
1624631100000|2021-06-25 14:25:00|3984.5|3984|3980|3979|3985.5|3984.5|3979|3978.5|20918
1624631400000|2021-06-25 14:30:00|3980.5|3979.5|3978.5|3977.5|3985|3984|3978|3977|28083
1624631700000|2021-06-25 14:35:00|3978|3978|3982|3981|3983|3982|3975.5|3975|36851
1624632000000|2021-06-25 14:40:00|3982.5|3981.5|3984|3983|3985.5|3984.5|3981|3980.5|16838
1624632300000|2021-06-25 14:45:00|3983.5|3982.5|3989.5|3988.5|3990|3989|3983|3982|13108
1624632600000|2021-06-25 14:50:00|3989|3988|3992.5|3992|3993|3992.5|3988|3987.5|20554
1624632900000|2021-06-25 14:55:00|3992|3991.5|3991|3990.5|3999|3998|3991|3990.5|17261
1624633200000|2021-06-25 15:00:00|3990.5|3990|3994|3993.5|3994.5|3993.5|3989.5|3989|15169
1624633500000|2021-06-25 15:05:00|3993.5|3993|3993.5|3993|3994.5|3993.5|3991.5|3991|8992
1624633800000|2021-06-25 15:10:00|3994|3993.5|3988.5|3988|3995|3994.5|3988.5|3988|30339
1624634100000|2021-06-25 15:15:00|3989|3988.5|3993.5|3993|3994.5|3994|3989|3988.5|32733
1624634400000|2021-06-25 15:20:00|3994|3993.5|3995.5|3995|3998|3997.5|3993.5|3993|47003
1624634700000|2021-06-25 15:25:00|3996|3995.5|3992|3990.5|3996.5|3995.5|3992|3990.5|30289
1624865700000|2021-06-28 07:35:00|3983|3982|3982.5|3981.5|3983|3982|3980.5|3980|1679
1624866000000|2021-06-28 07:40:00|3982|3981|3972.5|3972|3982.5|3982|3970.5|3970|48435
1624866300000|2021-06-28 07:45:00|3972|3971.5|3965.5|3964.5|3976|3975|3965|3964.5|15953
1624866600000|2021-06-28 07:50:00|3966|3965|3964|3963|3967|3966|3959.5|3959|24225
1624866900000|2021-06-28 07:55:00|3963.5|3962.5|3960|3959.5|3963.5|3962.5|3957.5|3956.5|14587
1624867200000|2021-06-28 08:00:00|3960.5|3959|3955.5|3954.5|3962.5|3961|3955|3954.5|14192
1624867500000|2021-06-28 08:05:00|3954.5|3955|3947|3946|3955.5|3955|3946|3945|38207
1624867800000|2021-06-28 08:10:00|3946.5|3945.5|3945.5|3945|3950|3949.5|3943.5|3942.5|21488
1624868100000|2021-06-28 08:15:00|3945|3944.5|3938.5|3938|3946|3945.5|3938.5|3938|25371
1624868400000|2021-06-28 08:20:00|3938|3937.5|3935|3934|3941.5|3940|3928.5|3928|71414
1624868700000|2021-06-28 08:25:00|3934.5|3933.5|3931|3930.5|3938.5|3938|3930.5|3930|38322
1624869000000|2021-06-28 08:30:00|3931.5|3931|3941|3940|3942.5|3941.5|3931|3930|20738
1624869300000|2021-06-28 08:35:00|3941.5|3939.5|3932.5|3932|3941.5|3939.5|3932|3931.5|33290
1624869600000|2021-06-28 08:40:00|3933|3931.5|3932.5|3932|3936.5|3936|3931.5|3930.5|19892
1624869900000|2021-06-28 08:45:00|3932|3931.5|3936.5|3936|3937.5|3937|3931|3930.5|29886
1624870200000|2021-06-28 08:50:00|3937|3936.5|3940.5|3940|3941.5|3941|3935.5|3935|10807
1624870500000|2021-06-28 08:55:00|3940|3939.5|3948|3947.5|3948.5|3947.5|3938|3937.5|28078
1624870800000|2021-06-28 09:00:00|3948.5|3948|3943|3942|3950|3949.5|3941.5|3941|15622
1624871100000|2021-06-28 09:05:00|3943.5|3942.5|3934|3933|3943.5|3942.5|3934|3933|17866
1624871400000|2021-06-28 09:10:00|3933.5|3933.5|3937.5|3937|3938.5|3937.5|3931.5|3931|10381
1624871700000|2021-06-28 09:15:00|3937|3936.5|3935|3934.5|3937|3936.5|3931.5|3931|25800
1624872000000|2021-06-28 09:20:00|3935.5|3935|3933.5|3933|3936.5|3936|3932.5|3931.5|48480
1624872300000|2021-06-28 09:25:00|3933|3932.5|3933.5|3933|3935|3934|3931.5|3931|14419
1624872600000|2021-06-28 09:30:00|3933|3932.5|3934.5|3933.5|3934.5|3934|3931|3930.5|47280
1624872900000|2021-06-28 09:35:00|3934|3933|3928|3927.5|3934|3933|3926.5|3926|57631
1624873200000|2021-06-28 09:40:00|3928.5|3928|3935.5|3935|3935.5|3935|3928.5|3928|33004
1624873500000|2021-06-28 09:45:00|3935|3934.5|3929.5|3928.5|3935.5|3934.5|3928.5|3927.5|20957
1624873800000|2021-06-28 09:50:00|3930|3929|3930|3929|3934|3933.5|3928.5|3927.5|25708
1624874100000|2021-06-28 09:55:00|3930.5|3929.5|3932|3931|3932.5|3931.5|3930|3929|14292
1624874400000|2021-06-28 10:00:00|3931.5|3930.5|3928|3927|3932|3931.5|3927.5|3927|14214
1624874700000|2021-06-28 10:05:00|3927.5|3926.5|3926|3925.5|3934.5|3934|3923|3922|69998
1624875000000|2021-06-28 10:10:00|3925.5|3925|3923|3922|3927|3926|3921|3920|32781
1624875300000|2021-06-28 10:15:00|3922.5|3921.5|3921.5|3920.5|3925|3924|3919|3918|67793
1624875600000|2021-06-28 10:20:00|3921|3920|3919|3918|3921.5|3921|3915|3914|33770
1624875900000|2021-06-28 10:25:00|3918.5|3918.5|3918|3917.5|3920|3919|3916.5|3916|20364
1624876200000|2021-06-28 10:30:00|3917.5|3917|3916.5|3915.5|3919|3918.5|3913.5|3913|20392
1624876500000|2021-06-28 10:35:00|3917|3916|3914|3912.5|3917|3916|3911|3910.5|15251
1624876800000|2021-06-28 10:40:00|3913.5|3913|3916|3915.5|3917.5|3917|3911.5|3911|21764
1624877100000|2021-06-28 10:45:00|3915.5|3915|3915.5|3915|3918|3916.5|3914|3913|38326
1624877400000|2021-06-28 10:50:00|3916|3915.5|3917|3916.5|3920.5|3919.5|3915.5|3914.5|27611
1624877700000|2021-06-28 10:55:00|3916.5|3916|3916|3915.5|3918.5|3918|3915.5|3915|25307
1624878000000|2021-06-28 11:00:00|3916.5|3916|3917.5|3916.5|3918|3917.5|3913.5|3913|26959
1624878300000|2021-06-28 11:05:00|3918|3917|3919|3918|3922.5|3921|3917|3916.5|39320
1624878600000|2021-06-28 11:10:00|3918.5|3918.5|3924|3923|3924|3923|3917|3916|21792
1624878900000|2021-06-28 11:15:00|3924.5|3923.5|3928|3927.5|3929|3928.5|3923|3921.5|26292
1624879200000|2021-06-28 11:20:00|3928.5|3927|3934.5|3933.5|3939|3938.5|3927|3926|75130
1624879500000|2021-06-28 11:25:00|3935|3934|3934.5|3933.5|3935|3934.5|3930.5|3930|12494
1624879800000|2021-06-28 11:30:00|3935|3933|3939|3938|3940|3939|3932.5|3931.5|12712
1624880100000|2021-06-28 11:35:00|3938.5|3938.5|3944.5|3943.5|3944.5|3943.5|3937|3936|37827
1624880400000|2021-06-28 11:40:00|3945|3944|3941.5|3940.5|3949|3948.5|3940.5|3939.5|24193
1624880700000|2021-06-28 11:45:00|3942|3941|3948|3947.5|3948.5|3948|3940.5|3940|7705
1624881000000|2021-06-28 11:50:00|3948.5|3948|3946.5|3945.5|3950.5|3950|3945|3944|15003
1624881300000|2021-06-28 11:55:00|3946|3946|3947.5|3947|3948|3947|3942|3941.5|26872
1624881600000|2021-06-28 12:00:00|3948|3946.5|3940.5|3939.5|3948.5|3947.5|3939.5|3938.5|31150
1624881900000|2021-06-28 12:05:00|3941|3940|3934.5|3933.5|3942.5|3941.5|3933.5|3933|11984
1624882200000|2021-06-28 12:10:00|3933.5|3933|3934|3932.5|3936|3935|3933|3932|21163
1624882500000|2021-06-28 12:15:00|3934.5|3933|3929|3928.5|3935|3934|3928|3927.5|13230
1624882800000|2021-06-28 12:20:00|3929.5|3929|3927|3926.5|3930.5|3930|3926.5|3926|29826
1624883100000|2021-06-28 12:25:00|3927.5|3926|3932.5|3932|3934.5|3933.5|3926|3925|51601
1624883400000|2021-06-28 12:30:00|3932|3931.5|3930|3929.5|3933|3932.5|3929.5|3929|21187
1624883700000|2021-06-28 12:35:00|3929.5|3929|3934|3933|3934|3933|3929.5|3929|20969
1624884000000|2021-06-28 12:40:00|3933.5|3932.5|3929.5|3929|3933.5|3932.5|3928.5|3928|14491
1624884300000|2021-06-28 12:45:00|3930|3929.5|3929|3928.5|3930.5|3929.5|3928.5|3927.5|8443
1624884600000|2021-06-28 12:50:00|3928.5|3928|3929|3928.5|3932|3931|3927|3926.5|27713
1624884900000|2021-06-28 12:55:00|3928.5|3928|3925.5|3925|3930|3929|3925.5|3925|11516
1624885200000|2021-06-28 13:00:00|3925|3924.5|3926|3925.5|3928.5|3928|3924|3923|31175
1624885500000|2021-06-28 13:05:00|3925.5|3925|3925|3924.5|3926.5|3926|3922.5|3922|35369
1624885800000|2021-06-28 13:10:00|3925.5|3925|3926|3925|3928|3927.5|3925|3924.5|17004
1624886100000|2021-06-28 13:15:00|3925.5|3925.5|3925.5|3925|3927.5|3927|3925|3924.5|19689
1624886400000|2021-06-28 13:20:00|3926|3925.5|3918.5|3918|3926|3925.5|3918.5|3918|87486
1624886700000|2021-06-28 13:25:00|3919|3918.5|3918.5|3917.5|3920.5|3919.5|3917|3916.5|44017
1624887000000|2021-06-28 13:30:00|3918|3918|3906.5|3905.5|3918.5|3918|3903.5|3902.5|189461
1624887300000|2021-06-28 13:35:00|3906|3905|3902.5|3901.5|3906|3905|3890.5|3889.5|221953
1624887600000|2021-06-28 13:40:00|3902|3902|3896.5|3896|3902.5|3902|3892|3891|87936
1624887900000|2021-06-28 13:45:00|3896|3895.5|3888|3887|3896.5|3895.5|3886|3885|97346
1624888200000|2021-06-28 13:50:00|3887.5|3886.5|3890.5|3889.5|3896.5|3896|3886.5|3886|88548
1624888500000|2021-06-28 13:55:00|3890|3889|3898.5|3898|3899|3898.5|3889|3888|82074
1624888800000|2021-06-28 14:00:00|3898|3897.5|3890|3889|3898.5|3897.5|3889|3888.5|87624
1624889100000|2021-06-28 14:05:00|3889.5|3888.5|3892|3891.5|3893.5|3892.5|3887|3886|97681
1624889400000|2021-06-28 14:10:00|3891.5|3891|3890|3889.5|3895.5|3895|3888.5|3888|76347
1624889700000|2021-06-28 14:15:00|3889.5|3889|3886.5|3885.5|3892|3891.5|3885.5|3884.5|61386
1624890000000|2021-06-28 14:20:00|3886|3885|3876|3875.5|3886.5|3886|3875|3874|100709
1624890300000|2021-06-28 14:25:00|3875.5|3875|3876|3875.5|3880|3879|3875|3874|52033
1624890600000|2021-06-28 14:30:00|3875.5|3875|3873.5|3873|3877|3876.5|3873.5|3872.5|45424
1624890900000|2021-06-28 14:35:00|3874|3872.5|3878|3877.5|3881|3880|3873|3872.5|56909
1624891200000|2021-06-28 14:40:00|3877.5|3877|3881|3880.5|3881.5|3881|3874|3873.5|51770
1624891500000|2021-06-28 14:45:00|3880.5|3880|3884.5|3884|3885|3884.5|3877|3876.5|48616
1624891800000|2021-06-28 14:50:00|3885|3884.5|3883.5|3883|3888.5|3887.5|3883.5|3882.5|47156
1624892100000|2021-06-28 14:55:00|3884|3883.5|3887|3886.5|3892|3891|3883.5|3883|75411
1624892400000|2021-06-28 15:00:00|3887.5|3886|3891|3890|3892|3891|3884.5|3884|108774
1624892700000|2021-06-28 15:05:00|3890.5|3890.5|3888|3887|3892.5|3891.5|3887.5|3887|81288
1624893000000|2021-06-28 15:10:00|3887.5|3886.5|3894|3893|3894.5|3894|3886|3885|54719
1624893300000|2021-06-28 15:15:00|3893.5|3893.5|3882|3881|3893.5|3893.5|3879.5|3879|60840
1624893600000|2021-06-28 15:20:00|3881.5|3881.5|3879|3878.5|3884|3883|3878|3877|68724
1624893900000|2021-06-28 15:25:00|3879.5|3879|3874.5|3873.5|3880.5|3879.5|3874.5|3873|51593
1624950000000|2021-06-29 07:00:00|3876.5|3876|3880|3878|3880|3878|3866.5|3865.5|92564
1624950300000|2021-06-29 07:05:00|3881|3878.5|3891|3889.5|3894.5|3893|3880.5|3878.5|39734
1624950600000|2021-06-29 07:10:00|3891.5|3890|3892.5|3890.5|3900|3899|3889|3888|62411
1624950900000|2021-06-29 07:15:00|3893.5|3891.5|3899.5|3898.5|3900|3899.5|3893|3891.5|34297
1624951200000|2021-06-29 07:20:00|3900|3899|3898.5|3897|3912|3910.5|3897.5|3896.5|100258
1624951500000|2021-06-29 07:25:00|3899|3896.5|3901|3899.5|3904|3903.5|3895.5|3894|39880
1624951800000|2021-06-29 07:30:00|3901.5|3900|3898|3897|3904.5|3903.5|3896|3894|21516
1624952100000|2021-06-29 07:35:00|3898.5|3897.5|3893|3892|3901|3899.5|3889|3888.5|22162
1624952400000|2021-06-29 07:40:00|3892.5|3891.5|3900.5|3899.5|3902|3900.5|3891.5|3890.5|28103
1624952700000|2021-06-29 07:45:00|3901|3900|3896|3895|3901|3900.5|3895.5|3894.5|12611
1624953000000|2021-06-29 07:50:00|3896.5|3895.5|3898.5|3897.5|3899|3898|3892|3891|18914
1624953300000|2021-06-29 07:55:00|3899|3898|3896.5|3896|3899.5|3899|3895.5|3894.5|13663
1624953600000|2021-06-29 08:00:00|3897|3895.5|3896.5|3895.5|3899.5|3898.5|3895|3894|30859
1624953900000|2021-06-29 08:05:00|3896|3895|3891.5|3890.5|3899.5|3898.5|3890|3889|23617
1624954200000|2021-06-29 08:10:00|3891|3890|3893|3892.5|3898|3897.5|3890.5|3890|19227
1624954500000|2021-06-29 08:15:00|3893.5|3893|3898|3897.5|3899|3898|3892.5|3892|14777
1624954800000|2021-06-29 08:20:00|3898.5|3898|3893.5|3892.5|3900|3899|3892.5|3892|21903
1624955100000|2021-06-29 08:25:00|3893|3892|3883.5|3882.5|3893|3892|3882.5|3881.5|24880
1624955400000|2021-06-29 08:30:00|3883|3883|3881.5|3881|3885.5|3885|3881|3880|14889
1624955700000|2021-06-29 08:35:00|3881|3880.5|3878.5|3877.5|3882.5|3881.5|3872.5|3872|30129
1624956000000|2021-06-29 08:40:00|3878|3878|3877.5|3877|3880|3879|3875|3874|27805
1624956300000|2021-06-29 08:45:00|3877|3876.5|3877.5|3877|3879|3878|3874.5|3874|19069
1624956600000|2021-06-29 08:50:00|3878|3877.5|3873.5|3873|3878|3877.5|3870.5|3869|25882
1624956900000|2021-06-29 08:55:00|3874|3872.5|3866.5|3866|3874|3872.5|3863.5|3863|33994
1624957200000|2021-06-29 09:00:00|3867|3866.5|3871.5|3870.5|3872.5|3871.5|3866.5|3865|23468
1624957500000|2021-06-29 09:05:00|3871|3871|3869|3868|3874|3873|3866|3865|30486
1624957800000|2021-06-29 09:10:00|3869.5|3868.5|3871.5|3870.5|3872|3871|3866.5|3866|27326
1624958100000|2021-06-29 09:15:00|3872|3871|3880|3879.5|3880|3879.5|3870.5|3870|25111
1624958400000|2021-06-29 09:20:00|3880.5|3879|3880|3879|3884|3883.5|3879.5|3879|15835
1624958700000|2021-06-29 09:25:00|3880.5|3879.5|3874.5|3873.5|3883.5|3883|3874.5|3873.5|61805
1624959000000|2021-06-29 09:30:00|3875|3874|3873|3872.5|3876|3875.5|3873|3872|12078
1624959300000|2021-06-29 09:35:00|3872.5|3872|3869|3868|3876|3875|3868.5|3868|16326
1624959600000|2021-06-29 09:40:00|3868.5|3868.5|3877|3876|3878|3877.5|3868.5|3868.5|26435
1624959900000|2021-06-29 09:45:00|3876.5|3876.5|3874.5|3874|3881.5|3881|3874.5|3873.5|12783
1624960200000|2021-06-29 09:50:00|3874|3873.5|3871|3870|3874|3873.5|3870.5|3870|27212
1624960500000|2021-06-29 09:55:00|3871.5|3870.5|3874.5|3874|3875.5|3875|3871|3870|12950
1624960800000|2021-06-29 10:00:00|3875|3874.5|3874|3873.5|3878|3877|3874|3873|34892
1624961100000|2021-06-29 10:05:00|3874.5|3874|3868.5|3867.5|3875|3874.5|3867|3865|64516
1624961400000|2021-06-29 10:10:00|3869|3868|3874.5|3874|3874.5|3874|3869|3867.5|13018
1624961700000|2021-06-29 10:15:00|3875|3873.5|3870|3869|3875.5|3875|3869.5|3868.5|18148
1624962000000|2021-06-29 10:20:00|3870.5|3868.5|3867.5|3866|3870.5|3869.5|3866.5|3865|2815
1624962300000|2021-06-29 10:25:00|3868.5|3867|3872|3871|3872|3871|3868|3866.5|3165
1624962600000|2021-06-29 10:30:00|3872.5|3871.5|3872.5|3871.5|3875|3873.5|3872|3871|2479
1624962900000|2021-06-29 10:35:00|3873|3872|3872|3870.5|3873|3872|3869|3868|1484
1624963200000|2021-06-29 10:40:00|3872.5|3871|3871|3869.5|3873|3871.5|3871|3869.5|834
1624963500000|2021-06-29 10:45:00|3875.5|3874.5|3873|3872.5|3876|3875|3871.5|3870.5|8262
1624963800000|2021-06-29 10:50:00|3872.5|3872|3872|3871.5|3873|3872|3871|3870|8171
1624964100000|2021-06-29 10:55:00|3872.5|3872|3875|3874.5|3875.5|3874.5|3869.5|3869|15500
1624964400000|2021-06-29 11:00:00|3875.5|3874|3872|3871.5|3876.5|3876|3870.5|3870|11817
1624964700000|2021-06-29 11:05:00|3871.5|3871|3869|3868.5|3871.5|3871|3866|3865.5|16161
1624965000000|2021-06-29 11:10:00|3868.5|3868|3868|3867|3868.5|3868|3865.5|3865|8137
1624965300000|2021-06-29 11:15:00|3868.5|3867.5|3870.5|3870|3872|3871.5|3867.5|3867|25139
1624965600000|2021-06-29 11:20:00|3871|3870.5|3867|3866.5|3872|3871.5|3866.5|3866|11884
1624965900000|2021-06-29 11:25:00|3867.5|3867|3867|3866.5|3869.5|3868.5|3866|3865.5|14807
1624966200000|2021-06-29 11:30:00|3867.5|3867|3868|3867.5|3868.5|3868|3866|3865.5|14846
1624966500000|2021-06-29 11:35:00|3867.5|3867|3866.5|3866|3868.5|3868|3866.5|3866|14764
1624966800000|2021-06-29 11:40:00|3866|3865.5|3865|3864|3867.5|3867|3863.5|3862.5|32423
1624967100000|2021-06-29 11:45:00|3865.5|3864.5|3863|3862.5|3865.5|3865|3863|3862|18477
1624967400000|2021-06-29 11:50:00|3863.5|3863|3865|3864|3866.5|3865.5|3863|3862.5|19437
1624967700000|2021-06-29 11:55:00|3864.5|3864.5|3865|3864.5|3866.5|3866|3864|3863.5|9522
1624968000000|2021-06-29 12:00:00|3864.5|3864|3864.5|3863.5|3866.5|3866|3863|3862.5|11661
1624968300000|2021-06-29 12:05:00|3865|3864|3874|3873|3876|3875|3864.5|3864|141074
1624968600000|2021-06-29 12:10:00|3874.5|3873.5|3879|3878|3880.5|3879.5|3873.5|3873|29803
1624968900000|2021-06-29 12:15:00|3878.5|3877.5|3881|3880|3884.5|3883.5|3878|3877.5|37041
1624969200000|2021-06-29 12:20:00|3880.5|3880.5|3880|3879|3884.5|3883.5|3878|3877|23967
1624969500000|2021-06-29 12:25:00|3879.5|3879.5|3878|3877|3882|3881|3877.5|3877|26596
1624969800000|2021-06-29 12:30:00|3877.5|3877.5|3878|3877|3880|3879|3877|3876.5|8264
1624970100000|2021-06-29 12:35:00|3877.5|3877.5|3885|3883.5|3885.5|3885|3877.5|3877|24702
1624970400000|2021-06-29 12:40:00|3884.5|3884|3884.5|3883.5|3886|3885|3882|3881|16980
1624970700000|2021-06-29 12:45:00|3884|3884|3886|3885|3886.5|3885.5|3881|3880|16469
1624971000000|2021-06-29 12:50:00|3885.5|3884.5|3885|3884.5|3888|3887|3882.5|3882|15861
1624971300000|2021-06-29 12:55:00|3885.5|3885|3886.5|3886|3886.5|3886|3884|3883|18400
1624971600000|2021-06-29 13:00:00|3887|3886.5|3883.5|3882.5|3891|3890.5|3883|3882.5|35712
1624971900000|2021-06-29 13:05:00|3883|3882|3883.5|3883|3887|3886|3882.5|3881.5|21370
1624972200000|2021-06-29 13:10:00|3883|3882.5|3885.5|3885|3887.5|3887|3883|3882.5|38449
1624972500000|2021-06-29 13:15:00|3885|3884.5|3894.5|3893.5|3896|3894.5|3885|3884.5|25336
1624972800000|2021-06-29 13:20:00|3894|3893|3892|3891.5|3894|3893|3890.5|3890|14412
1624973100000|2021-06-29 13:25:00|3892.5|3892|3892|3891.5|3897|3895.5|3891.5|3891|16025
1624973400000|2021-06-29 13:30:00|3892.5|3892|3896|3895|3903|3901.5|3892.5|3892|48799
1624973700000|2021-06-29 13:35:00|3895.5|3895.5|3893.5|3893|3908|3907|3893|3892|66303
1624974000000|2021-06-29 13:40:00|3894|3893.5|3885.5|3885|3896|3895|3882.5|3882|39434
1624974300000|2021-06-29 13:45:00|3886|3885.5|3881|3880|3890|3889.5|3878|3877.5|37518
1624974600000|2021-06-29 13:50:00|3880.5|3879.5|3876|3875|3884|3883|3872|3871.5|25990
1624974900000|2021-06-29 13:55:00|3877|3875.5|3878.5|3878|3879.5|3878|3874.5|3873.5|22987
1624975200000|2021-06-29 14:00:00|3879|3878.5|3874.5|3873.5|3882|3880.5|3869.5|3868.5|55000
1624975500000|2021-06-29 14:05:00|3874|3873|3867.5|3866.5|3876.5|3875.5|3867.5|3866.5|23963
1624975800000|2021-06-29 14:10:00|3867|3867|3866.5|3866|3868.5|3868|3864.5|3863.5|24036
1624976100000|2021-06-29 14:15:00|3867|3866.5|3870.5|3869.5|3874|3873|3867|3866.5|18778
1624976400000|2021-06-29 14:20:00|3871|3870|3873|3872|3875|3874|3869|3868|31285
1624976700000|2021-06-29 14:25:00|3873.5|3872.5|3876|3875|3879|3878|3873.5|3872|23545
1624977000000|2021-06-29 14:30:00|3876.5|3875.5|3870.5|3870|3878.5|3877.5|3870.5|3870|16319
1624977300000|2021-06-29 14:35:00|3871|3870.5|3866.5|3866|3872.5|3872|3864.5|3864|30521
1624977600000|2021-06-29 14:40:00|3866|3865.5|3865|3864.5|3867|3866.5|3864|3863.5|33278
1624977900000|2021-06-29 14:45:00|3865.5|3865|3868|3867.5|3868|3867.5|3862.5|3862|20054
1624978200000|2021-06-29 14:50:00|3867.5|3867|3865.5|3865|3868|3867.5|3865|3864.5|20037
1624978500000|2021-06-29 14:55:00|3865|3864.5|3862|3861.5|3865.5|3865|3861|3860.5|33309
1624978800000|2021-06-29 15:00:00|3862.5|3862|3855.5|3855|3864.5|3863.5|3855.5|3855|76155
1624979100000|2021-06-29 15:05:00|3855|3854.5|3860.5|3859.5|3861|3860.5|3854.5|3854|27872
1624979400000|2021-06-29 15:10:00|3860|3859|3863.5|3862.5|3863.5|3862.5|3859|3858|44694
1624979700000|2021-06-29 15:15:00|3863|3862|3872.5|3872|3872.5|3872|3862|3861.5|66385
1624980000000|2021-06-29 15:20:00|3872|3871.5|3869.5|3869|3873|3872.5|3867.5|3867|33227
1624980300000|2021-06-29 15:25:00|3869|3868.5|3868|3867.5|3872.5|3872|3868|3867.5|86251
1625036400000|2021-06-30 07:00:00|3841|3840.5|3852|3850.5|3863|3861|3832|3831|196597
1625036700000|2021-06-30 07:05:00|3851|3851|3846|3845.5|3855|3853|3846|3845|45758
1625037000000|2021-06-30 07:10:00|3845.5|3845|3834.5|3833.5|3846.5|3845|3834|3833|51197
1625037300000|2021-06-30 07:15:00|3834|3833|3836|3834.5|3836|3834.5|3827|3826|67341
1625037600000|2021-06-30 07:20:00|3835.5|3834|3830.5|3830|3836.5|3835|3830.5|3829.5|89430
1625037900000|2021-06-30 07:25:00|3831|3830.5|3844|3843.5|3844|3843.5|3830.5|3830|29731
1625038200000|2021-06-30 07:30:00|3843.5|3843|3847.5|3846|3849.5|3848.5|3838.5|3838|28605
1625038500000|2021-06-30 07:35:00|3848|3846.5|3851.5|3851|3857|3856.5|3847.5|3846.5|18985
1625038800000|2021-06-30 07:40:00|3852|3851.5|3845.5|3844.5|3852.5|3852|3845|3844.5|29883
1625039100000|2021-06-30 07:45:00|3845|3844|3844|3843|3848|3846.5|3842.5|3841.5|21048
1625039400000|2021-06-30 07:50:00|3844.5|3843.5|3845.5|3844|3846.5|3845.5|3841.5|3840.5|15070
1625039700000|2021-06-30 07:55:00|3845|3843.5|3843|3842|3847|3846|3842|3840.5|12812
1625040000000|2021-06-30 08:00:00|3843.5|3842.5|3837.5|3836.5|3844.5|3843.5|3836.5|3836|24551
1625040300000|2021-06-30 08:05:00|3837|3836|3833.5|3833|3839|3838|3833.5|3833|20486
1625040600000|2021-06-30 08:10:00|3833|3832.5|3818|3817.5|3833|3832.5|3817|3816.5|69866
1625040900000|2021-06-30 08:15:00|3817.5|3817|3818.5|3818|3820|3819|3813|3812.5|55880
1625041200000|2021-06-30 08:20:00|3819|3818.5|3815.5|3814|3820.5|3819.5|3811|3810.5|79060
1625041500000|2021-06-30 08:25:00|3815|3814.5|3814|3813.5|3818|3817.5|3811.5|3811|26549
1625041800000|2021-06-30 08:30:00|3813.5|3813|3814.5|3813.5|3816.5|3816|3810.5|3810|57228
1625042100000|2021-06-30 08:35:00|3815|3814|3808|3807.5|3819.5|3818.5|3808|3807.5|78813
1625042400000|2021-06-30 08:40:00|3808.5|3808|3809|3808|3811|3809.5|3804|3803.5|76168
1625042700000|2021-06-30 08:45:00|3809.5|3808.5|3810.5|3810|3812|3811.5|3802.5|3802|95299
1625043000000|2021-06-30 08:50:00|3811|3810.5|3804.5|3804|3811.5|3810.5|3801.5|3800.5|84793
1625043300000|2021-06-30 08:55:00|3805|3804.5|3804|3803|3806|3805|3799|3798|105905
1625043600000|2021-06-30 09:00:00|3803.5|3802.5|3796.5|3795.5|3803.5|3802.5|3794|3793|81399
1625043900000|2021-06-30 09:05:00|3797|3796|3807.5|3806.5|3807.5|3806.5|3793.5|3793|74116
1625044200000|2021-06-30 09:10:00|3807|3807|3802|3801|3808|3807|3800.5|3799.5|49216
1625044500000|2021-06-30 09:15:00|3802.5|3801.5|3803.5|3802.5|3804|3803|3799|3798|37033
1625044800000|2021-06-30 09:20:00|3804|3803|3804.5|3803.5|3809|3808|3801|3800|73472
1625045100000|2021-06-30 09:25:00|3804|3804|3799.5|3799|3813.5|3813|3799.5|3799|97893
1625045400000|2021-06-30 09:30:00|3799|3798.5|3805|3804.5|3807.5|3806.5|3798.5|3797.5|43944
1625045700000|2021-06-30 09:35:00|3805.5|3805|3813|3812|3813.5|3813|3805|3804|35041
1625046000000|2021-06-30 09:40:00|3812.5|3811.5|3819|3818|3819.5|3819|3809|3808|19285
1625046300000|2021-06-30 09:45:00|3819.5|3818.5|3824.5|3823.5|3826|3825.5|3819|3818|20444
1625046600000|2021-06-30 09:50:00|3825|3824|3821.5|3821|3825|3824.5|3816.5|3816|141892
1625046900000|2021-06-30 09:55:00|3822|3821.5|3817.5|3816.5|3826|3825|3817|3816.5|148811
1625047200000|2021-06-30 10:00:00|3818|3817|3830|3829|3830|3829|3817.5|3817|22899
1625047500000|2021-06-30 10:05:00|3830.5|3829.5|3835|3834|3840|3839.5|3828.5|3827.5|46735
1625047800000|2021-06-30 10:10:00|3834.5|3833.5|3832|3831.5|3836|3835.5|3830.5|3830|46536
1625048100000|2021-06-30 10:15:00|3832.5|3832|3829.5|3828.5|3835.5|3834|3828.5|3827.5|31667
1625048400000|2021-06-30 10:20:00|3830|3829|3832|3831|3833.5|3832.5|3828.5|3827.5|24324
1625048700000|2021-06-30 10:25:00|3832.5|3831.5|3836|3835.5|3836.5|3835.5|3829|3828.5|20431
1625049000000|2021-06-30 10:30:00|3836.5|3836|3832|3831.5|3836.5|3836|3831|3830.5|22120
1625049300000|2021-06-30 10:35:00|3831.5|3831|3831.5|3830.5|3834|3833|3827.5|3827|20502
1625049600000|2021-06-30 10:40:00|3832|3831|3833.5|3833|3833.5|3833|3829.5|3829|14692
1625049900000|2021-06-30 10:45:00|3834|3833.5|3830.5|3830|3834.5|3833.5|3830.5|3830|12021
1625050200000|2021-06-30 10:50:00|3830|3829.5|3832.5|3831.5|3832.5|3831.5|3827.5|3827|16313
1625050500000|2021-06-30 10:55:00|3833|3832|3832.5|3832|3837|3835.5|3832|3831.5|25022
1625050800000|2021-06-30 11:00:00|3833|3832.5|3833.5|3832.5|3837|3836.5|3832|3831.5|15576
1625051100000|2021-06-30 11:05:00|3833|3833|3831|3830.5|3834.5|3834|3830.5|3830|30006
1625051400000|2021-06-30 11:10:00|3831.5|3831|3837.5|3837|3840|3839.5|3831|3831|45489
1625051700000|2021-06-30 11:15:00|3838|3837.5|3843.5|3843|3846.5|3845.5|3836.5|3836|33731
1625052000000|2021-06-30 11:20:00|3844|3843.5|3844.5|3844|3846.5|3845.5|3840.5|3840|12883
1625052300000|2021-06-30 11:25:00|3844|3843.5|3841.5|3840.5|3844.5|3844|3837|3836.5|34409
1625052600000|2021-06-30 11:30:00|3841|3841|3842.5|3842|3844.5|3844|3841|3840|14192
1625052900000|2021-06-30 11:35:00|3843|3842.5|3844.5|3844|3847|3846|3843|3842.5|27163
1625053200000|2021-06-30 11:40:00|3844|3843.5|3849|3848.5|3849|3848.5|3842.5|3842|12023
1625053500000|2021-06-30 11:45:00|3848.5|3848|3850.5|3850|3851.5|3851|3847|3846.5|17333
1625053800000|2021-06-30 11:50:00|3851|3850.5|3845.5|3844.5|3851.5|3851|3844.5|3843.5|27138
1625054100000|2021-06-30 11:55:00|3845|3845|3844|3843.5|3846|3845.5|3843.5|3843|23835
1625054400000|2021-06-30 12:00:00|3844.5|3844|3840.5|3840|3845|3844.5|3840.5|3840|39960
1625054700000|2021-06-30 12:05:00|3841|3840.5|3844|3843.5|3845.5|3844.5|3839.5|3838.5|26042
1625055000000|2021-06-30 12:10:00|3843.5|3843|3843|3842.5|3845|3844.5|3841|3840.5|12759
1625055300000|2021-06-30 12:15:00|3843.5|3843|3850.5|3850|3852|3851.5|3843.5|3843|41329
1625055600000|2021-06-30 12:20:00|3850|3849.5|3850.5|3850|3854|3853|3848.5|3848|13756
1625055900000|2021-06-30 12:25:00|3850|3849.5|3846.5|3845.5|3852|3851.5|3844.5|3844|20050
1625056200000|2021-06-30 12:30:00|3847|3846|3848.5|3848|3849.5|3849|3846.5|3846|18458
1625056500000|2021-06-30 12:35:00|3848|3847.5|3848.5|3848|3850|3849|3846.5|3846|15318
1625056800000|2021-06-30 12:40:00|3848|3847.5|3852.5|3851.5|3852.5|3852|3848|3847.5|12347
1625057100000|2021-06-30 12:45:00|3853|3852|3850.5|3850|3853|3852.5|3850|3849|16456
1625057400000|2021-06-30 12:50:00|3851|3850.5|3852.5|3852|3853.5|3853|3850|3849.5|10870
1625057700000|2021-06-30 12:55:00|3853|3851.5|3851.5|3851|3853|3852|3850|3849|14726
1625058000000|2021-06-30 13:00:00|3851|3850.5|3846|3845|3851.5|3851|3844.5|3844|20202
1625058300000|2021-06-30 13:05:00|3845.5|3844.5|3843|3842|3845.5|3845|3841.5|3841|17100
1625058600000|2021-06-30 13:10:00|3842.5|3841.5|3839|3838.5|3842.5|3842|3838|3837.5|15622
1625058900000|2021-06-30 13:15:00|3839.5|3838|3839.5|3838.5|3840|3839.5|3835|3834.5|24758
1625059200000|2021-06-30 13:20:00|3839|3838|3834|3833.5|3839|3838|3832.5|3832|15300
1625059500000|2021-06-30 13:25:00|3834.5|3834|3838|3837|3838|3837|3832|3831|16745
1625059800000|2021-06-30 13:30:00|3838.5|3837.5|3839.5|3838.5|3848|3847|3835|3833.5|47408
1625060100000|2021-06-30 13:35:00|3839|3838|3843.5|3843|3844.5|3843.5|3838.5|3838|18090
1625060400000|2021-06-30 13:40:00|3844|3843.5|3849.5|3849|3858|3857.5|3844|3843.5|37934
1625060700000|2021-06-30 13:45:00|3850|3848.5|3855|3854|3857.5|3856.5|3846|3845|32347
1625061000000|2021-06-30 13:50:00|3855.5|3853.5|3859.5|3858|3862|3861|3855|3853.5|51910
1625061300000|2021-06-30 13:55:00|3859|3857.5|3859|3858|3864|3863.5|3857|3856|32887
1625061600000|2021-06-30 14:00:00|3859.5|3858.5|3855|3854|3861.5|3861|3855|3853.5|28818
1625061900000|2021-06-30 14:05:00|3854.5|3854.5|3854.5|3854|3857.5|3856.5|3852.5|3852|48291
1625062200000|2021-06-30 14:10:00|3854|3853.5|3860|3859.5|3862|3861.5|3852.5|3851.5|77397
1625062500000|2021-06-30 14:15:00|3859.5|3859|3851|3850.5|3861|3860.5|3850.5|3850|23297
1625062800000|2021-06-30 14:20:00|3851.5|3851|3852.5|3851.5|3855.5|3854.5|3848.5|3847.5|31955
1625063100000|2021-06-30 14:25:00|3852|3851|3847.5|3846.5|3852|3851|3844.5|3843.5|34648
1625063400000|2021-06-30 14:30:00|3846.5|3846|3856.5|3855.5|3858.5|3857|3844.5|3843.5|46563
1625063700000|2021-06-30 14:35:00|3856|3856|3854.5|3853.5|3861|3860.5|3850.5|3850|40138
1625064000000|2021-06-30 14:40:00|3855|3854|3842.5|3841.5|3856|3855|3842.5|3841.5|31110
1625064300000|2021-06-30 14:45:00|3843|3842|3843.5|3842.5|3843.5|3843|3838|3837|58602
1625064600000|2021-06-30 14:50:00|3843|3842|3831|3830|3843.5|3843|3830.5|3830|59830
1625064900000|2021-06-30 14:55:00|3830.5|3829.5|3829|3828|3832|3831|3826|3825|89133
1625065200000|2021-06-30 15:00:00|3829.5|3828.5|3815.5|3815|3829.5|3829|3815.5|3814.5|93212
1625065500000|2021-06-30 15:05:00|3815|3814.5|3817|3816.5|3821|3820.5|3814.5|3814|80279
1625065800000|2021-06-30 15:10:00|3816.5|3815.5|3818|3817|3821.5|3820.5|3811.5|3811|70643
1625066100000|2021-06-30 15:15:00|3817.5|3816.5|3816.5|3815.5|3819.5|3819|3813|3812.5|47281
1625066400000|2021-06-30 15:20:00|3817|3816|3824|3823|3826|3825.5|3813.5|3812.5|97663
1625066700000|2021-06-30 15:25:00|3824.5|3823.5|3828.5|3827.5|3830.5|3830|3822|3821|120001
1625122800000|2021-07-01 07:00:00|3830.5|3830|3841.5|3839.5|3847.5|3845|3830.5|3830|38378
1625123100000|2021-07-01 07:05:00|3842|3839|3852.5|3851|3855|3853.5|3839|3838|51832
1625123400000|2021-07-01 07:10:00|3852|3851.5|3865.5|3864.5|3866.5|3866|3851|3850|38519
1625123700000|2021-07-01 07:15:00|3866|3865|3864.5|3863.5|3874|3872.5|3859|3858|60453
1625124000000|2021-07-01 07:20:00|3865.5|3864|3876.5|3874.5|3884.5|3884|3865|3863.5|124252
1625124300000|2021-07-01 07:25:00|3876|3874|3869|3868|3876|3874|3865|3863|27467
1625124600000|2021-07-01 07:30:00|3869.5|3868.5|3874.5|3873.5|3878|3877.5|3869.5|3868|52128
1625124900000|2021-07-01 07:35:00|3875|3873|3877|3876.5|3878.5|3878|3873.5|3873|32430
1625125200000|2021-07-01 07:40:00|3877.5|3876|3877|3876.5|3878.5|3877.5|3873.5|3872.5|25339
1625125500000|2021-07-01 07:45:00|3877.5|3877|3876|3875|3882|3881|3875|3874|53564
1625125800000|2021-07-01 07:50:00|3876.5|3875.5|3872|3870.5|3880.5|3879.5|3871|3870|69495
1625126100000|2021-07-01 07:55:00|3871.5|3871|3875.5|3874|3876|3874|3867|3866|24394
1625126400000|2021-07-01 08:00:00|3875|3874.5|3885.5|3884.5|3886|3885|3875|3874|74628
1625126700000|2021-07-01 08:05:00|3885|3884|3881.5|3881|3888|3887.5|3881.5|3880|16320
1625127000000|2021-07-01 08:10:00|3882|3881.5|3889|3888|3889|3888.5|3882|3881.5|20727
1625127300000|2021-07-01 08:15:00|3889.5|3888.5|3893.5|3893|3896|3895.5|3889|3888|57645
1625127600000|2021-07-01 08:20:00|3894|3892.5|3891.5|3890.5|3895|3894.5|3886|3885.5|40774
1625127900000|2021-07-01 08:25:00|3892|3891|3895.5|3894.5|3896.5|3895.5|3890.5|3890|26241
1625128200000|2021-07-01 08:30:00|3896|3895|3895.5|3895|3903|3902|3895.5|3894.5|42125
1625128500000|2021-07-01 08:35:00|3896|3895.5|3896.5|3896|3897.5|3896.5|3890.5|3889.5|22800
1625128800000|2021-07-01 08:40:00|3896|3895.5|3895|3894.5|3897.5|3897|3887.5|3886.5|23598
1625129100000|2021-07-01 08:45:00|3895.5|3894|3889|3888|3895.5|3895|3888.5|3887|17302
1625129400000|2021-07-01 08:50:00|3889.5|3888.5|3892.5|3891.5|3893.5|3892.5|3888.5|3888|20891
1625129700000|2021-07-01 08:55:00|3892|3892|3887.5|3886.5|3892.5|3892|3886.5|3886|27003
1625130000000|2021-07-01 09:00:00|3888|3887|3889.5|3889|3890|3889.5|3885|3884|19208
1625130300000|2021-07-01 09:05:00|3890|3889.5|3887|3886.5|3890.5|3889.5|3884|3883.5|20187
1625130600000|2021-07-01 09:10:00|3887.5|3886|3887|3886|3889|3888.5|3885.5|3884.5|18761
1625130900000|2021-07-01 09:15:00|3886.5|3885.5|3886.5|3886|3888.5|3888|3885|3883.5|17504
1625131200000|2021-07-01 09:20:00|3887|3886.5|3883.5|3882.5|3889|3888.5|3881|3880|40968
1625131500000|2021-07-01 09:25:00|3884|3882|3881|3880.5|3885.5|3884.5|3878|3877.5|25304
1625131800000|2021-07-01 09:30:00|3881.5|3880|3876.5|3876|3883.5|3883|3875|3874.5|20892
1625132100000|2021-07-01 09:35:00|3876|3875.5|3871|3870.5|3876|3875.5|3870|3869|22403
1625132400000|2021-07-01 09:40:00|3870.5|3870|3865.5|3864.5|3870.5|3870.5|3862.5|3861.5|34275
1625132700000|2021-07-01 09:45:00|3865|3865|3863.5|3862.5|3867.5|3866.5|3859.5|3858|24727
1625133000000|2021-07-01 09:50:00|3863|3862|3866|3865.5|3868.5|3868|3862.5|3861.5|15900
1625133300000|2021-07-01 09:55:00|3866.5|3865|3866.5|3866|3870|3869|3865|3864|17286
1625133600000|2021-07-01 10:00:00|3866|3865.5|3863|3862.5|3867|3866|3860|3859|25452
1625133900000|2021-07-01 10:05:00|3862.5|3862|3870|3869.5|3870|3869.5|3862|3861|21038
1625134200000|2021-07-01 10:10:00|3870.5|3870|3873|3872|3875.5|3874.5|3867|3865.5|17043
1625134500000|2021-07-01 10:15:00|3872.5|3872.5|3866.5|3866|3873.5|3872.5|3865|3864|18577
1625134800000|2021-07-01 10:20:00|3866|3865.5|3862|3861.5|3867.5|3867|3858|3857|41842
1625135100000|2021-07-01 10:25:00|3862.5|3862|3865.5|3865|3867.5|3867|3855.5|3854.5|66122
1625135400000|2021-07-01 10:30:00|3865|3864.5|3873.5|3873|3874|3873|3864.5|3863.5|34747
1625135700000|2021-07-01 10:35:00|3873|3872.5|3871|3870.5|3884.5|3884|3870.5|3870|40337
1625136000000|2021-07-01 10:40:00|3871.5|3871|3874.5|3874|3876.5|3876|3866|3865|50892
1625136300000|2021-07-01 10:45:00|3874|3873.5|3876|3875|3880|3879|3869|3868|56292
1625136600000|2021-07-01 10:50:00|3876.5|3875.5|3874.5|3874|3877|3876|3872|3870.5|36492
1625136900000|2021-07-01 10:55:00|3875|3874.5|3871|3870.5|3875.5|3875|3865.5|3864.5|51388
1625137200000|2021-07-01 11:00:00|3870.5|3870|3871.5|3871|3874.5|3873.5|3864.5|3863.5|56543
1625137500000|2021-07-01 11:05:00|3872|3870.5|3874.5|3873.5|3875|3873.5|3866.5|3865|30738
1625137800000|2021-07-01 11:10:00|3875|3873|3867.5|3866.5|3876|3874.5|3867.5|3866.5|40401
1625138100000|2021-07-01 11:15:00|3867|3866|3874|3873|3876.5|3875.5|3866|3865|47422
1625138400000|2021-07-01 11:20:00|3874.5|3873.5|3872|3870.5|3877.5|3876|3869|3867.5|59156
1625138700000|2021-07-01 11:25:00|3872.5|3871|3882|3881|3882|3881|3872.5|3871|21177
1625139000000|2021-07-01 11:30:00|3881.5|3880.5|3890|3889|3892|3890.5|3878.5|3877.5|55014
1625139300000|2021-07-01 11:35:00|3889.5|3888.5|3892|3891|3892.5|3891.5|3884.5|3883.5|28283
1625139600000|2021-07-01 11:40:00|3892.5|3892|3896|3895|3897|3896|3889|3887.5|31836
1625139900000|2021-07-01 11:45:00|3895.5|3894.5|3896.5|3896|3898.5|3897.5|3894|3893.5|18705
1625140200000|2021-07-01 11:50:00|3897|3896.5|3893.5|3893|3898.5|3897.5|3893.5|3892.5|38747
1625140500000|2021-07-01 11:55:00|3894|3893.5|3896.5|3896|3899.5|3899|3894|3893|31056
1625140800000|2021-07-01 12:00:00|3897|3896.5|3900|3899|3901.5|3900.5|3897|3896.5|18830
1625141100000|2021-07-01 12:05:00|3899.5|3899.5|3900|3899.5|3902.5|3901.5|3895.5|3894.5|37291
1625141400000|2021-07-01 12:10:00|3899.5|3899|3903|3902|3903.5|3902.5|3899.5|3898.5|10091
1625141700000|2021-07-01 12:15:00|3902.5|3901.5|3899|3898|3904.5|3904|3898|3897.5|16103
1625142000000|2021-07-01 12:20:00|3899.5|3898.5|3897|3896.5|3902.5|3901.5|3897|3896|20735
1625142300000|2021-07-01 12:25:00|3896.5|3896|3889.5|3888|3897.5|3896.5|3888|3887|13667
1625142600000|2021-07-01 12:30:00|3890|3888.5|3896|3895|3897|3896.5|3886.5|3886|21067
1625142900000|2021-07-01 12:35:00|3895.5|3894.5|3893|3892.5|3895.5|3895|3891.5|3890.5|33739
1625143200000|2021-07-01 12:40:00|3893.5|3893|3894.5|3894|3899.5|3898.5|3893.5|3893|16236
1625143500000|2021-07-01 12:45:00|3895|3894.5|3890.5|3890|3896.5|3895.5|3890.5|3890|15186
1625143800000|2021-07-01 12:50:00|3891|3890.5|3894|3893|3894.5|3893|3890|3888.5|11314
1625144100000|2021-07-01 12:55:00|3893.5|3892.5|3892.5|3892|3894.5|3893.5|3891.5|3890.5|10610
1625144400000|2021-07-01 13:00:00|3893|3891.5|3894|3893|3897|3896.5|3890|3889|9161
1625144700000|2021-07-01 13:05:00|3894.5|3893.5|3898|3897.5|3899.5|3898.5|3894.5|3893.5|10068
1625145000000|2021-07-01 13:10:00|3898.5|3898|3904|3903.5|3904.5|3904|3895.5|3894.5|28198
1625145300000|2021-07-01 13:15:00|3902.5|3903|3903.5|3903|3906|3905.5|3902.5|3901|28175
1625145600000|2021-07-01 13:20:00|3904|3903.5|3903|3902.5|3905|3904.5|3901.5|3900.5|11532
1625145900000|2021-07-01 13:25:00|3903.5|3902|3903|3902.5|3904.5|3904|3900|3899|14746
1625146200000|2021-07-01 13:30:00|3903.5|3903|3886|3885|3906|3905.5|3884|3883|59401
1625146500000|2021-07-01 13:35:00|3886.5|3885.5|3899|3898.5|3899.5|3899|3884.5|3884|39870
1625146800000|2021-07-01 13:40:00|3898.5|3898|3900|3899.5|3904|3903|3896.5|3894.5|57671
1625147100000|2021-07-01 13:45:00|3900.5|3900|3886.5|3885.5|3902|3901.5|3884.5|3883.5|21052
1625147400000|2021-07-01 13:50:00|3886|3886|3884.5|3883.5|3887.5|3886.5|3877|3876|96050
1625147700000|2021-07-01 13:55:00|3884|3883|3886.5|3885.5|3892.5|3891.5|3883|3882|22650
1625148000000|2021-07-01 14:00:00|3887|3886|3886|3885|3893|3892|3884.5|3883.5|38593
1625148300000|2021-07-01 14:05:00|3886.5|3885.5|3894.5|3894|3896|3895.5|3886|3885|19208
1625148600000|2021-07-01 14:10:00|3895|3893.5|3898|3897.5|3900.5|3900|3890.5|3889|38096
1625148900000|2021-07-01 14:15:00|3898.5|3898|3901.5|3900.5|3902|3901.5|3896|3895|38638
1625149200000|2021-07-01 14:20:00|3901|3900|3903|3902|3903|3902|3896|3895|55625
1625149500000|2021-07-01 14:25:00|3902.5|3901.5|3897|3896|3903|3902|3892.5|3891.5|40448
1625149800000|2021-07-01 14:30:00|3896.5|3895.5|3894|3893.5|3898|3897.5|3891|3889.5|53477
1625150100000|2021-07-01 14:35:00|3893.5|3893|3888|3887|3894.5|3893.5|3883.5|3882.5|42606
1625150400000|2021-07-01 14:40:00|3887.5|3886.5|3892.5|3892|3893|3892|3886.5|3886|24115
1625150700000|2021-07-01 14:45:00|3892|3891.5|3885.5|3885|3895|3894.5|3885.5|3885|22203
1625151000000|2021-07-01 14:50:00|3886|3884.5|3882.5|3882|3888.5|3887.5|3881.5|3880.5|31360
1625151300000|2021-07-01 14:55:00|3883|3882.5|3889|3888|3891.5|3890.5|3882.5|3881.5|32317
1625151600000|2021-07-01 15:00:00|3888.5|3887.5|3887|3886.5|3890|3889.5|3885.5|3884.5|33312
1625151900000|2021-07-01 15:05:00|3887.5|3887|3886|3885.5|3893|3892.5|3886|3885|31372
1625152200000|2021-07-01 15:10:00|3885.5|3885|3881|3880|3887.5|3887|3878.5|3877.5|68346
1625152500000|2021-07-01 15:15:00|3881.5|3880.5|3877|3876.5|3884|3883|3876|3875|51261
1625152800000|2021-07-01 15:20:00|3876.5|3876|3871.5|3870.5|3879.5|3879|3870|3869.5|57417
1625153100000|2021-07-01 15:25:00|3871|3871|3880|3878.5|3882|3881|3870.5|3870|51520
1625209200000|2021-07-02 07:00:00|3890.5|3890|3890|3888|3895.5|3894.5|3886|3885|104762
1625209500000|2021-07-02 07:05:00|3890.5|3888.5|3892|3890.5|3895|3893.5|3885|3883|27593
1625209800000|2021-07-02 07:10:00|3892.5|3891|3892.5|3891|3898.5|3897|3889.5|3888|24903
1625210100000|2021-07-02 07:15:00|3892|3890.5|3893.5|3892|3894.5|3893|3885|3883.5|28255
1625210400000|2021-07-02 07:20:00|3894|3892.5|3893|3892.5|3899|3898|3887.5|3886|37008
1625210700000|2021-07-02 07:25:00|3893.5|3893|3903|3902|3903.5|3902|3891.5|3890.5|19799
1625211000000|2021-07-02 07:30:00|3903.5|3902.5|3911|3910.5|3912.5|3911.5|3903.5|3902.5|28293
1625211300000|2021-07-02 07:35:00|3910.5|3910|3911|3910|3912|3911|3906|3905|18047
1625211600000|2021-07-02 07:40:00|3910.5|3909.5|3912|3911.5|3916|3915.5|3909|3908.5|20000
1625211900000|2021-07-02 07:45:00|3912.5|3912|3907|3906|3913|3912|3905.5|3904|19608
1625212200000|2021-07-02 07:50:00|3907.5|3906.5|3905|3904|3909|3908.5|3905|3904|19838
1625212500000|2021-07-02 07:55:00|3905.5|3904.5|3908.5|3907.5|3910.5|3910|3902.5|3901.5|16729
1625212800000|2021-07-02 08:00:00|3909|3908|3912.5|3912|3914|3913|3908.5|3907.5|11002
1625213100000|2021-07-02 08:05:00|3913|3911.5|3904.5|3903.5|3913|3912|3904|3903.5|13685
1625213400000|2021-07-02 08:10:00|3904|3904|3899|3897.5|3906.5|3905.5|3898|3896.5|9454
1625213700000|2021-07-02 08:15:00|3898.5|3897|3894|3893|3898.5|3898|3893.5|3892.5|21433
1625214000000|2021-07-02 08:20:00|3893.5|3892.5|3889.5|3889|3896|3895|3889|3888.5|14968
1625214300000|2021-07-02 08:25:00|3890|3888.5|3892.5|3891.5|3894|3893.5|3888|3887|26839
1625214600000|2021-07-02 08:30:00|3892|3891|3888.5|3888|3892.5|3891.5|3887.5|3886.5|18240
1625214900000|2021-07-02 08:35:00|3888|3887.5|3890|3889.5|3892.5|3891.5|3888|3887.5|10983
1625215200000|2021-07-02 08:40:00|3889.5|3889|3890|3889|3893.5|3892.5|3887.5|3887|8445
1625215500000|2021-07-02 08:45:00|3889|3888.5|3885.5|3884.5|3890|3889|3883.5|3882.5|15946
1625215800000|2021-07-02 08:50:00|3886|3885|3887|3886.5|3889.5|3888.5|3883.5|3882.5|16529
1625216100000|2021-07-02 08:55:00|3887.5|3886|3887.5|3887|3889|3888.5|3885|3884|10400
1625216400000|2021-07-02 09:00:00|3887|3886.5|3883.5|3883|3887.5|3886.5|3883.5|3882.5|11106
1625216700000|2021-07-02 09:05:00|3884|3883.5|3880|3879|3884.5|3884|3879|3878|11855
1625217000000|2021-07-02 09:10:00|3879.5|3879.5|3879.5|3879|3881.5|3881|3877.5|3877|12468
1625217300000|2021-07-02 09:15:00|3879|3878.5|3882|3881.5|3883|3882|3878|3877|15792
1625217600000|2021-07-02 09:20:00|3882.5|3881|3879.5|3878.5|3884.5|3883.5|3877.5|3876.5|11574
1625217900000|2021-07-02 09:25:00|3879|3879|3872|3871.5|3879|3879|3872|3871.5|18312
1625218200000|2021-07-02 09:30:00|3871.5|3871|3872|3871.5|3877|3876|3871|3870|35503
1625218500000|2021-07-02 09:35:00|3872.5|3871|3873|3872.5|3876|3875|3872|3871|60137
1625218800000|2021-07-02 09:40:00|3873.5|3873|3875|3874|3879.5|3878.5|3873|3873|59069
1625219100000|2021-07-02 09:45:00|3875.5|3874.5|3877|3876.5|3878|3877|3875|3874|29464
1625219400000|2021-07-02 09:50:00|3877.5|3877|3874|3873.5|3879|3878.5|3873|3872|38058
1625219700000|2021-07-02 09:55:00|3874.5|3874|3869.5|3868.5|3876.5|3875.5|3869|3868.5|35392
1625220000000|2021-07-02 10:00:00|3870|3869|3879.5|3879|3880|3879.5|3870|3869|16110
1625220300000|2021-07-02 10:05:00|3880|3878.5|3882|3881|3883.5|3882.5|3877|3876.5|15798
1625220600000|2021-07-02 10:10:00|3881.5|3881.5|3879|3878.5|3882|3881.5|3878.5|3878|9511
1625220900000|2021-07-02 10:15:00|3878.5|3878|3877|3876.5|3880.5|3879.5|3877|3876|10290
1625221200000|2021-07-02 10:20:00|3877.5|3877|3874|3873.5|3880|3879.5|3873.5|3873|11819
1625221500000|2021-07-02 10:25:00|3874.5|3874|3873.5|3873|3877.5|3876.5|3872|3871|14320
1625221800000|2021-07-02 10:30:00|3873|3872.5|3868|3867|3876.5|3875.5|3867.5|3867|32330
1625222100000|2021-07-02 10:35:00|3867.5|3867.5|3870.5|3869.5|3871|3870|3867|3866.5|9821
1625222400000|2021-07-02 10:40:00|3870|3870|3873.5|3873|3874|3873|3870|3869.5|8286
1625222700000|2021-07-02 10:45:00|3873|3872.5|3868.5|3868|3873|3872.5|3868|3867.5|9306
1625223000000|2021-07-02 10:50:00|3869|3868.5|3871.5|3870.5|3871.5|3870.5|3868|3867.5|7218
1625223300000|2021-07-02 10:55:00|3871|3871|3872|3871.5|3873.5|3873|3871|3870.5|5698
1625223600000|2021-07-02 11:00:00|3871.5|3871|3872|3871|3875.5|3875|3871|3870|7264
1625223900000|2021-07-02 11:05:00|3871.5|3870.5|3870|3869.5|3871.5|3871|3870|3869|5466
1625224200000|2021-07-02 11:10:00|3870.5|3870|3872|3871.5|3872.5|3871.5|3868.5|3867|7125
1625224500000|2021-07-02 11:15:00|3872.5|3872|3873.5|3873|3875.5|3874.5|3870.5|3870|5378
1625224800000|2021-07-02 11:20:00|3874|3873.5|3873|3871.5|3875.5|3875|3873|3871.5|8887
1625225100000|2021-07-02 11:25:00|3872.5|3872|3870|3869.5|3873.5|3873|3870|3869|6578
1625225400000|2021-07-02 11:30:00|3869.5|3869|3871.5|3871|3872|3871.5|3869|3868.5|3772
1625225700000|2021-07-02 11:35:00|3871|3870.5|3871.5|3871|3873.5|3872.5|3871|3870.5|6549
1625226000000|2021-07-02 11:40:00|3872|3871.5|3872.5|3871.5|3873|3872.5|3870|3869.5|5168
1625226300000|2021-07-02 11:45:00|3871.5|3871|3869|3868.5|3871.5|3871|3867|3866|6504
1625226600000|2021-07-02 11:50:00|3869.5|3868|3867.5|3866.5|3869.5|3869|3863.5|3862|12274
1625226900000|2021-07-02 11:55:00|3868|3867|3867.5|3866.5|3868.5|3867.5|3865.5|3865|5408
1625227200000|2021-07-02 12:00:00|3867|3867|3866.5|3865.5|3868|3867.5|3865|3864.5|6747
1625227500000|2021-07-02 12:05:00|3866|3865|3864|3863|3866|3865|3861.5|3861|9066
1625227800000|2021-07-02 12:10:00|3864.5|3863.5|3862.5|3862|3864.5|3863.5|3859.5|3859|11517
1625228100000|2021-07-02 12:15:00|3862|3861|3864|3863.5|3864.5|3864|3860|3859.5|11634
1625228400000|2021-07-02 12:20:00|3864.5|3864|3860.5|3860|3864.5|3864|3860.5|3860|6943
1625228700000|2021-07-02 12:25:00|3861|3860.5|3868|3867|3868|3867|3860|3859.5|19644
1625229000000|2021-07-02 12:30:00|3868.5|3867.5|3872|3871.5|3878.5|3878|3868.5|3867.5|21844
1625229300000|2021-07-02 12:35:00|3872.5|3872|3873.5|3872.5|3877.5|3876.5|3869.5|3868.5|25254
1625229600000|2021-07-02 12:40:00|3874|3873|3880.5|3879.5|3883.5|3883|3874|3873|23035
1625229900000|2021-07-02 12:45:00|3881|3880|3881|3880|3882.5|3882|3876.5|3875.5|9694
1625230200000|2021-07-02 12:50:00|3881.5|3880.5|3881.5|3880.5|3887.5|3886.5|3880|3878.5|26351
1625230500000|2021-07-02 12:55:00|3882|3881|3878|3877|3882|3881.5|3877.5|3877|11611
1625230800000|2021-07-02 13:00:00|3878.5|3877.5|3879|3878.5|3882|3881.5|3876.5|3875.5|12481
1625231100000|2021-07-02 13:05:00|3878.5|3878|3878|3877.5|3880|3879|3875.5|3874|14113
1625231400000|2021-07-02 13:10:00|3877.5|3877|3877|3876.5|3878|3877.5|3875.5|3875|9898
1625231700000|2021-07-02 13:15:00|3877.5|3877|3881.5|3880.5|3882|3881|3877.5|3876.5|7750
1625232000000|2021-07-02 13:20:00|3882|3881|3873.5|3873|3882.5|3881.5|3873|3872|12110
1625232300000|2021-07-02 13:25:00|3873|3872.5|3874.5|3874|3877|3876|3872|3871|19470
1625232600000|2021-07-02 13:30:00|3874|3873.5|3866.5|3866|3874|3874|3863|3862|67322
1625232900000|2021-07-02 13:35:00|3866|3865.5|3864.5|3863.5|3871|3870.5|3860|3859|65975
1625233200000|2021-07-02 13:40:00|3865|3864|3862.5|3861.5|3865.5|3864.5|3857.5|3857|37664
1625233500000|2021-07-02 13:45:00|3862|3861|3862.5|3861.5|3865.5|3864.5|3858|3857|24118
1625233800000|2021-07-02 13:50:00|3862|3861|3861.5|3860.5|3868|3867|3860|3859.5|21824
1625234100000|2021-07-02 13:55:00|3861|3860|3865.5|3864.5|3866|3865|3860|3859.5|21417
1625234400000|2021-07-02 14:00:00|3865|3865|3860.5|3860|3867|3866|3860.5|3859.5|42072
1625234700000|2021-07-02 14:05:00|3860|3859.5|3853.5|3853|3862.5|3861.5|3853.5|3852.5|60741
1625235000000|2021-07-02 14:10:00|3853|3852.5|3852.5|3852|3858|3857|3851|3850.5|31378
1625235300000|2021-07-02 14:15:00|3853|3852.5|3850|3849|3854|3853|3849|3848.5|45669
1625235600000|2021-07-02 14:20:00|3850.5|3849.5|3853.5|3852.5|3853.5|3852.5|3844|3843.5|54612
1625235900000|2021-07-02 14:25:00|3854|3853.5|3857.5|3857|3860|3859|3854|3853|15140
1625236200000|2021-07-02 14:30:00|3859.5|3859|3856.5|3856|3860.5|3859.5|3856.5|3856|26039
1625236500000|2021-07-02 14:35:00|3856|3855.5|3852|3851.5|3856.5|3855.5|3848|3847|36087
1625236800000|2021-07-02 14:40:00|3852.5|3852|3852.5|3852|3855|3854|3850.5|3850|14367
1625237100000|2021-07-02 14:45:00|3853|3851.5|3854|3853|3855.5|3854.5|3851.5|3850.5|23723
1625237400000|2021-07-02 14:50:00|3853.5|3852.5|3858|3857|3858|3857|3851|3850.5|17415
1625237700000|2021-07-02 14:55:00|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3854.5|3854|24288
1625238000000|2021-07-02 15:00:00|3857.5|3857|3856|3855|3859.5|3858.5|3856|3854.5|29578
1625238300000|2021-07-02 15:05:00|3856.5|3855.5|3854|3853|3857|3856.5|3852.5|3852|27545
1625238600000|2021-07-02 15:10:00|3854.5|3853.5|3860.5|3859.5|3860.5|3860|3853|3852.5|30351
1625238900000|2021-07-02 15:15:00|3860|3860|3862|3861.5|3863.5|3863|3858.5|3858|41445
1625239200000|2021-07-02 15:20:00|3862.5|3862|3861|3860.5|3862.5|3862|3859|3858.5|41012
1625239500000|2021-07-02 15:25:00|3860.5|3860|3861|3860.5|3861|3860.5|3858|3857|39276
1625468400000|2021-07-05 07:00:00|3861|3860|3848.5|3846.5|3866|3863.5|3848|3846|96685
1625468700000|2021-07-05 07:05:00|3848|3846|3844.5|3843|3856.5|3854.5|3843.5|3842|37912
1625469000000|2021-07-05 07:10:00|3845|3843.5|3840|3838.5|3848.5|3847|3840|3838.5|18096
1625469300000|2021-07-05 07:15:00|3840.5|3838|3851.5|3850|3855.5|3854.5|3833.5|3832.5|28141
1625469600000|2021-07-05 07:20:00|3851|3849|3848|3846.5|3853.5|3851.5|3844.5|3843.5|14000
1625469900000|2021-07-05 07:25:00|3847.5|3846|3845|3844|3850|3848.5|3843|3842|14612
1625470200000|2021-07-05 07:30:00|3844.5|3843.5|3853.5|3852|3854|3852.5|3839.5|3838.5|13378
1625470500000|2021-07-05 07:35:00|3853|3852.5|3845.5|3844.5|3853.5|3852.5|3844.5|3844|14354
1625470800000|2021-07-05 07:40:00|3846|3845|3843.5|3843|3846.5|3845|3839.5|3838.5|15308
1625471100000|2021-07-05 07:45:00|3843|3842.5|3837.5|3837|3843|3842.5|3837|3836|8685
1625471400000|2021-07-05 07:50:00|3838|3836.5|3841|3840|3842.5|3841.5|3837.5|3836|22557
1625471700000|2021-07-05 07:55:00|3841.5|3840.5|3846|3845.5|3848|3847|3839|3838|9911
1625472000000|2021-07-05 08:00:00|3845.5|3845|3840|3839|3846|3845|3840|3839|12153
1625472300000|2021-07-05 08:05:00|3839.5|3838.5|3845.5|3844.5|3846.5|3846|3837|3836|13193
1625472600000|2021-07-05 08:10:00|3845|3845|3853|3851|3853|3851.5|3842|3841|10739
1625472900000|2021-07-05 08:15:00|3852.5|3850.5|3849.5|3848.5|3853|3851.5|3847|3845.5|10953
1625473200000|2021-07-05 08:20:00|3850|3849|3851|3850|3853|3852.5|3847.5|3847|9674
1625473500000|2021-07-05 08:25:00|3851.5|3851|3851|3850|3857.5|3856|3849.5|3848.5|4679
1625473800000|2021-07-05 08:30:00|3851.5|3850.5|3849.5|3848.5|3858|3857|3847.5|3847|12707
1625474100000|2021-07-05 08:35:00|3850|3848|3855|3854|3856.5|3855|3848.5|3847.5|3513
1625474400000|2021-07-05 08:40:00|3854.5|3853.5|3855.5|3854.5|3857.5|3857|3854|3853|5050
1625474700000|2021-07-05 08:45:00|3855|3855|3854.5|3854|3859.5|3858|3854.5|3854|6527
1625475000000|2021-07-05 08:50:00|3854|3853.5|3856|3855|3857.5|3856.5|3852.5|3852|37676
1625475300000|2021-07-05 08:55:00|3855.5|3855.5|3862.5|3861.5|3862.5|3861.5|3854.5|3853.5|6033
1625475600000|2021-07-05 09:00:00|3863|3862|3859.5|3858.5|3863|3862|3858|3857.5|13399
1625475900000|2021-07-05 09:05:00|3860|3859|3857.5|3856.5|3860.5|3859.5|3856|3855.5|11243
1625476200000|2021-07-05 09:10:00|3858|3857|3862.5|3861.5|3864|3863|3857|3856.5|15332
1625476500000|2021-07-05 09:15:00|3863|3862|3863|3862|3865.5|3864.5|3863|3862|13484
1625476800000|2021-07-05 09:20:00|3862.5|3861.5|3864|3863|3864|3863|3859.5|3859|10637
1625477100000|2021-07-05 09:25:00|3863.5|3862.5|3862|3861|3864|3863.5|3859.5|3859|3961
1625477400000|2021-07-05 09:30:00|3862.5|3861.5|3864|3863.5|3864.5|3863.5|3861.5|3861|4586
1625477700000|2021-07-05 09:35:00|3863.5|3863|3858.5|3857.5|3864|3863|3858.5|3857.5|7020
1625478000000|2021-07-05 09:40:00|3859|3858|3862.5|3861.5|3864|3862.5|3859|3858|11597
1625478300000|2021-07-05 09:45:00|3863.5|3862|3863.5|3863|3863.5|3863|3860.5|3860|5892
1625478600000|2021-07-05 09:50:00|3864|3863.5|3866.5|3865.5|3868.5|3867.5|3864|3863.5|8417
1625478900000|2021-07-05 09:55:00|3867|3866|3863|3862|3867|3866|3862.5|3862|11117
1625479200000|2021-07-05 10:00:00|3863.5|3862.5|3866.5|3866|3870.5|3869.5|3862.5|3862|13700
1625479500000|2021-07-05 10:05:00|3866|3865.5|3867|3866.5|3868|3867.5|3863|3862.5|8155
1625479800000|2021-07-05 10:10:00|3866.5|3866|3867.5|3866.5|3867.5|3866.5|3866|3865.5|2864
1625480100000|2021-07-05 10:15:00|3868|3867.5|3863|3862.5|3869.5|3868.5|3862.5|3862|14417
1625480400000|2021-07-05 10:20:00|3862.5|3862|3863.5|3862.5|3865|3864.5|3861.5|3861|4516
1625480700000|2021-07-05 10:25:00|3864|3863|3864|3863|3867|3866|3864|3863|4439
1625481000000|2021-07-05 10:30:00|3864.5|3863.5|3868|3867|3868.5|3867.5|3863.5|3863|5234
1625481300000|2021-07-05 10:35:00|3867.5|3866.5|3868|3867.5|3868.5|3867.5|3865.5|3865|3761
1625481600000|2021-07-05 10:40:00|3868.5|3868|3870|3869|3870|3869|3867.5|3867|2095
1625481900000|2021-07-05 10:45:00|3870.5|3869.5|3871|3870|3874.5|3874|3870.5|3869.5|16671
1625482200000|2021-07-05 10:50:00|3870.5|3869.5|3873|3872|3873|3872|3869|3868|2971
1625482500000|2021-07-05 10:55:00|3873.5|3872.5|3872|3871|3875|3874|3872|3871|4260
1625482800000|2021-07-05 11:00:00|3871.5|3870.5|3872|3871|3873.5|3872.5|3871|3870|7150
1625483100000|2021-07-05 11:05:00|3872.5|3871.5|3877.5|3877|3878|3877|3872|3871.5|10065
1625483400000|2021-07-05 11:10:00|3878|3877.5|3880.5|3879.5|3884|3883|3876|3875|40279
1625483700000|2021-07-05 11:15:00|3880|3880|3877.5|3877|3882|3881|3877.5|3877|14037
1625484000000|2021-07-05 11:20:00|3878|3876.5|3881.5|3881|3884|3883|3877.5|3876.5|8537
1625484300000|2021-07-05 11:25:00|3882|3880.5|3884.5|3884|3885|3884|3881|3880.5|5178
1625484600000|2021-07-05 11:30:00|3885|3884.5|3880|3879|3885|3884.5|3879|3878.5|11029
1625484900000|2021-07-05 11:35:00|3880.5|3879.5|3878.5|3878|3881|3880.5|3877.5|3877|6754
1625485200000|2021-07-05 11:40:00|3879|3877.5|3877|3876|3879|3878.5|3875.5|3874.5|5133
1625485500000|2021-07-05 11:45:00|3877.5|3876.5|3879|3878.5|3879.5|3879|3876|3875|3835
1625485800000|2021-07-05 11:50:00|3878.5|3878|3881|3880|3882.5|3881|3877.5|3876.5|15200
1625486100000|2021-07-05 11:55:00|3880.5|3880.5|3880|3879.5|3882.5|3881.5|3879|3878.5|5323
1625486400000|2021-07-05 12:00:00|3880.5|3880|3883.5|3883|3884|3883|3878.5|3878|6396
1625486700000|2021-07-05 12:05:00|3884|3883.5|3882|3881.5|3884|3883.5|3879|3878.5|7752
1625487000000|2021-07-05 12:10:00|3882.5|3882|3881.5|3880.5|3884|3883.5|3880.5|3880|5593
1625487300000|2021-07-05 12:15:00|3882|3881|3880.5|3879.5|3883|3882.5|3879.5|3878.5|5605
1625487600000|2021-07-05 12:20:00|3880|3879|3878|3877|3880.5|3880|3877.5|3876.5|3592
1625487900000|2021-07-05 12:25:00|3878.5|3877.5|3881|3879.5|3881.5|3880.5|3878.5|3877|5250
1625488200000|2021-07-05 12:30:00|3881.5|3880|3880.5|3879.5|3882.5|3881.5|3877.5|3877|6560
1625488500000|2021-07-05 12:35:00|3880|3879|3875.5|3874.5|3880|3879|3874.5|3873.5|6221
1625488800000|2021-07-05 12:40:00|3876|3875|3874.5|3873.5|3877|3876|3874|3873.5|5710
1625489100000|2021-07-05 12:45:00|3875|3874|3873.5|3872.5|3875.5|3874.5|3872.5|3871.5|6639
1625489400000|2021-07-05 12:50:00|3874|3873|3874.5|3874|3875|3874|3872.5|3872|9910
1625489700000|2021-07-05 12:55:00|3875|3874.5|3875.5|3874.5|3876.5|3876|3874.5|3874|2767
1625490000000|2021-07-05 13:00:00|3876|3875.5|3879.5|3879|3879.5|3879|3875.5|3875|17319
1625490300000|2021-07-05 13:05:00|3880|3879.5|3881|3879.5|3882|3880.5|3877.5|3876.5|29441
1625490600000|2021-07-05 13:10:00|3881.5|3880|3879.5|3879|3881.5|3880.5|3879|3878|3405
1625490900000|2021-07-05 13:15:00|3880|3879.5|3878.5|3878|3881|3880|3877.5|3876.5|6952
1625491200000|2021-07-05 13:20:00|3879|3878.5|3879|3878|3880.5|3879.5|3877|3876.5|7979
1625491500000|2021-07-05 13:25:00|3879.5|3878.5|3878|3877.5|3879.5|3878.5|3878|3877|3711
1625491800000|2021-07-05 13:30:00|3877.5|3877|3874.5|3874|3879.5|3878.5|3874.5|3873.5|11829
1625492100000|2021-07-05 13:35:00|3875|3873.5|3874.5|3874|3878|3877|3873|3872|14408
1625492400000|2021-07-05 13:40:00|3874|3873.5|3872.5|3871.5|3874|3873.5|3871.5|3871|6930
1625492700000|2021-07-05 13:45:00|3873|3872|3876.5|3875.5|3876.5|3876|3870.5|3870|9411
1625493000000|2021-07-05 13:50:00|3876|3875|3880|3879|3880.5|3879.5|3875.5|3875|17644
1625493300000|2021-07-05 13:55:00|3879.5|3878.5|3881.5|3880.5|3882.5|3882|3879.5|3878.5|9700
1625493600000|2021-07-05 14:00:00|3881|3880|3876|3875|3881.5|3881|3876|3875|15115
1625493900000|2021-07-05 14:05:00|3876.5|3875.5|3875|3874.5|3879|3878.5|3874|3873.5|11804
1625494200000|2021-07-05 14:10:00|3874.5|3874|3875.5|3874.5|3876.5|3875.5|3871|3870|10302
1625494500000|2021-07-05 14:15:00|3876|3875|3872.5|3872|3876.5|3875.5|3872|3871.5|7986
1625494800000|2021-07-05 14:20:00|3872|3871.5|3874|3873|3874|3873.5|3872|3871.5|8474
1625495100000|2021-07-05 14:25:00|3873.5|3873.5|3874.5|3874|3875|3874|3872.5|3872|5933
1625495400000|2021-07-05 14:30:00|3875|3874.5|3874.5|3873.5|3876|3875|3873.5|3873|5643
1625495700000|2021-07-05 14:35:00|3874|3873|3872|3871|3874|3873|3871.5|3870.5|11463
1625496000000|2021-07-05 14:40:00|3871.5|3870.5|3872|3871|3874.5|3873.5|3871|3870.5|25274
1625496300000|2021-07-05 14:45:00|3872.5|3871.5|3871|3870|3872.5|3871.5|3869|3868.5|16612
1625496600000|2021-07-05 14:50:00|3871.5|3870.5|3870.5|3870|3872|3871.5|3870.5|3870|4415
1625496900000|2021-07-05 14:55:00|3870|3869.5|3869|3868.5|3870.5|3869.5|3868.5|3868|15680
1625497200000|2021-07-05 15:00:00|3868.5|3868|3868.5|3868|3870|3869.5|3868|3867.5|14355
1625497500000|2021-07-05 15:05:00|3868|3867.5|3872.5|3872|3873|3872.5|3868|3867.5|25362
1625497800000|2021-07-05 15:10:00|3872|3871.5|3872|3871.5|3875|3874.5|3871|3870.5|18917
1625498100000|2021-07-05 15:15:00|3871.5|3871|3879.5|3879|3880.5|3879.5|3868.5|3868|88266
1625498400000|2021-07-05 15:20:00|3879|3878.5|3877.5|3876.5|3884|3883.5|3877.5|3876.5|65962
1625498700000|2021-07-05 15:25:00|3877|3877|3875.5|3874.5|3882|3881|3875.5|3874.5|25112
1625554800000|2021-07-06 07:00:00|3887|3885|3879.5|3877.5|3894|3893|3878|3876|103611
1625555100000|2021-07-06 07:05:00|3880.5|3878|3892.5|3891|3896.5|3895|3873|3872|31564
1625555400000|2021-07-06 07:10:00|3893.5|3891.5|3908.5|3906.5|3916|3915|3892.5|3891|45645
1625555700000|2021-07-06 07:15:00|3908|3905.5|3901|3899.5|3910.5|3909.5|3901|3899|34082
1625556000000|2021-07-06 07:20:00|3901.5|3900|3901|3899.5|3904.5|3903|3894.5|3892.5|15236
1625556300000|2021-07-06 07:25:00|3900.5|3899|3911.5|3910|3911.5|3910.5|3898.5|3898|23109
1625556600000|2021-07-06 07:30:00|3911|3909.5|3910.5|3909.5|3911.5|3910.5|3904.5|3903|16576
1625556900000|2021-07-06 07:35:00|3911|3910|3911|3910|3913|3912.5|3906|3904.5|42270
1625557200000|2021-07-06 07:40:00|3910.5|3910.5|3907.5|3906|3913|3912.5|3904.5|3903|49319
1625557500000|2021-07-06 07:45:00|3907|3905.5|3909|3908.5|3914|3913.5|3904|3903|40052
1625557800000|2021-07-06 07:50:00|3908.5|3908|3907|3906|3913|3912|3906.5|3906|25411
1625558100000|2021-07-06 07:55:00|3907.5|3906.5|3904.5|3903.5|3907.5|3907|3901|3900|24080
1625558400000|2021-07-06 08:00:00|3904|3903|3901.5|3900.5|3905.5|3904.5|3897.5|3896.5|23641
1625558700000|2021-07-06 08:05:00|3901|3900|3905.5|3905|3910|3909|3898.5|3898|22923
1625559000000|2021-07-06 08:10:00|3906|3905.5|3900|3899|3906|3905.5|3898.5|3897.5|18920
1625559300000|2021-07-06 08:15:00|3899.5|3898.5|3892|3891|3901|3900|3890|3889|17058
1625559600000|2021-07-06 08:20:00|3892.5|3891.5|3895|3894|3898|3897.5|3892|3891|18275
1625559900000|2021-07-06 08:25:00|3895.5|3894.5|3893|3892|3900|3899.5|3892.5|3892|10017
1625560200000|2021-07-06 08:30:00|3892.5|3892.5|3891|3890.5|3893|3892.5|3886.5|3885.5|16881
1625560500000|2021-07-06 08:35:00|3891.5|3890|3897|3896|3897|3896|3888|3887|13648
1625560800000|2021-07-06 08:40:00|3896.5|3895.5|3894|3893.5|3897|3896|3892.5|3891.5|10457
1625561100000|2021-07-06 08:45:00|3893.5|3893|3895.5|3894.5|3896|3895|3891|3890.5|12043
1625561400000|2021-07-06 08:50:00|3896|3895|3894|3893.5|3897.5|3896|3893|3892|8940
1625561700000|2021-07-06 08:55:00|3894.5|3894|3900.5|3900|3902|3901|3894.5|3894|14428
1625562000000|2021-07-06 09:00:00|3900|3899.5|3903|3902.5|3906|3905|3898.5|3898|31169
1625562300000|2021-07-06 09:05:00|3902.5|3902|3900.5|3899.5|3903|3902|3898.5|3898|25233
1625562600000|2021-07-06 09:10:00|3900|3900|3898.5|3898|3900.5|3900|3896.5|3896|11341
1625562900000|2021-07-06 09:15:00|3898|3897.5|3898.5|3898|3901|3900.5|3896|3895.5|63959
1625563200000|2021-07-06 09:20:00|3898|3897.5|3894.5|3893.5|3898.5|3897.5|3894.5|3893.5|9749
1625563500000|2021-07-06 09:25:00|3894|3894|3895.5|3894.5|3897.5|3897|3891.5|3890.5|18530
1625563800000|2021-07-06 09:30:00|3895|3894|3886|3885.5|3895|3894|3884|3883|20469
1625564100000|2021-07-06 09:35:00|3886.5|3885|3889.5|3889|3890|3889.5|3882|3881|11044
1625564400000|2021-07-06 09:40:00|3890|3889.5|3891|3889.5|3894.5|3894|3889|3888|35054
1625564700000|2021-07-06 09:45:00|3890.5|3890|3886.5|3886|3891.5|3890.5|3884|3883.5|13106
1625565000000|2021-07-06 09:50:00|3886|3885.5|3886.5|3885.5|3890.5|3889|3885.5|3884.5|10032
1625565300000|2021-07-06 09:55:00|3886|3885|3881|3880|3887|3886|3880.5|3879|17698
1625565600000|2021-07-06 10:00:00|3880.5|3879.5|3880|3879.5|3884|3883|3876|3875|20087
1625565900000|2021-07-06 10:05:00|3879.5|3879|3880.5|3880|3883|3882.5|3879|3878.5|25859
1625566200000|2021-07-06 10:10:00|3880|3879.5|3882|3881|3882|3881|3879|3878|5802
1625566500000|2021-07-06 10:15:00|3881.5|3880.5|3881|3880|3883.5|3882.5|3880|3879|5907
1625566800000|2021-07-06 10:20:00|3880.5|3879.5|3881.5|3880.5|3883|3882.5|3878|3877|7774
1625567100000|2021-07-06 10:25:00|3882|3881|3877.5|3877|3883.5|3883|3875|3874|8321
1625567400000|2021-07-06 10:30:00|3877|3876.5|3876|3875|3877|3876.5|3873.5|3872.5|8411
1625567700000|2021-07-06 10:35:00|3876.5|3874.5|3874|3873.5|3876.5|3876|3873|3872|19018
1625568000000|2021-07-06 10:40:00|3874.5|3873|3878|3877|3878|3877.5|3874.5|3873|3959
1625568300000|2021-07-06 10:45:00|3878.5|3877.5|3873|3872.5|3879|3878|3873|3872|12371
1625568600000|2021-07-06 10:50:00|3873.5|3873|3870.5|3870|3875.5|3874.5|3870.5|3869|25096
1625568900000|2021-07-06 10:55:00|3871|3870.5|3871.5|3871|3873|3872|3865.5|3865|23656
1625569200000|2021-07-06 11:00:00|3871|3870.5|3872.5|3872|3873.5|3872.5|3870.5|3869.5|24030
1625569500000|2021-07-06 11:05:00|3873|3872.5|3869.5|3869|3875|3874|3868.5|3868|53887
1625569800000|2021-07-06 11:10:00|3870|3868.5|3871|3870|3875|3874.5|3870|3868.5|10781
1625570100000|2021-07-06 11:15:00|3870.5|3870.5|3868.5|3868|3872|3871|3866.5|3865|35966
1625570400000|2021-07-06 11:20:00|3869|3868.5|3867|3866.5|3869|3868.5|3864|3863|13792
1625570700000|2021-07-06 11:25:00|3867.5|3867|3865|3864|3868.5|3867.5|3863.5|3863|9372
1625571000000|2021-07-06 11:30:00|3864.5|3864.5|3862.5|3861.5|3867|3865.5|3860.5|3859.5|31659
1625571300000|2021-07-06 11:35:00|3863|3862.5|3865.5|3865|3866|3865|3861.5|3861|23222
1625571600000|2021-07-06 11:40:00|3866|3865.5|3861.5|3861|3866.5|3865.5|3860.5|3860|12658
1625571900000|2021-07-06 11:45:00|3862|3861.5|3864|3863|3864.5|3864|3858.5|3858|18329
1625572200000|2021-07-06 11:50:00|3863.5|3862.5|3862.5|3862|3865|3864|3862|3861|8514
1625572500000|2021-07-06 11:55:00|3862|3861.5|3861|3860.5|3864.5|3864|3861|3860.5|9916
1625572800000|2021-07-06 12:00:00|3861.5|3861|3864.5|3863.5|3865|3864.5|3859.5|3859|15579
1625573100000|2021-07-06 12:05:00|3864|3864|3860|3859.5|3864|3864|3858|3857|9009
1625573400000|2021-07-06 12:10:00|3860.5|3860|3862|3861.5|3863|3862|3860|3859.5|27442
1625573700000|2021-07-06 12:15:00|3862.5|3862|3861.5|3861|3862.5|3862|3860.5|3860|14413
1625574000000|2021-07-06 12:20:00|3861|3860.5|3863|3862.5|3863.5|3862.5|3859.5|3859|8830
1625574300000|2021-07-06 12:25:00|3863.5|3863|3867|3866.5|3869|3868.5|3863.5|3863|12827
1625574600000|2021-07-06 12:30:00|3867.5|3867|3871|3870.5|3873|3872|3867.5|3866.5|11066
1625574900000|2021-07-06 12:35:00|3870.5|3870|3870.5|3869|3870.5|3870|3865.5|3865|17705
1625575200000|2021-07-06 12:40:00|3871|3869.5|3868|3867|3872|3871.5|3866.5|3866|27823
1625575500000|2021-07-06 12:45:00|3868.5|3867.5|3869|3868|3870|3869|3866|3865.5|20296
1625575800000|2021-07-06 12:50:00|3869.5|3868.5|3865|3864.5|3870|3869|3864.5|3864|17633
1625576100000|2021-07-06 12:55:00|3865.5|3865|3866|3865|3868.5|3867.5|3864.5|3864|23162
1625576400000|2021-07-06 13:00:00|3865.5|3864.5|3863|3862.5|3866.5|3866|3860.5|3859.5|19556
1625576700000|2021-07-06 13:05:00|3862.5|3862|3859|3858.5|3863|3862.5|3857|3856.5|19831
1625577000000|2021-07-06 13:10:00|3858.5|3858|3853|3852.5|3859.5|3858.5|3851|3850.5|43581
1625577300000|2021-07-06 13:15:00|3853.5|3853|3853|3852.5|3854.5|3854|3851|3850.5|19213
1625577600000|2021-07-06 13:20:00|3853.5|3853|3850.5|3850|3855|3854|3850|3849.5|42668
1625577900000|2021-07-06 13:25:00|3850|3849.5|3853.5|3853|3855|3854.5|3850|3849.5|32399
1625578200000|2021-07-06 13:30:00|3853|3852.5|3840|3839.5|3854|3853|3837|3836|70127
1625578500000|2021-07-06 13:35:00|3840.5|3840|3830|3829.5|3840.5|3840|3825|3824|75652
1625578800000|2021-07-06 13:40:00|3829.5|3829|3826|3825|3831.5|3830.5|3825|3824|28519
1625579100000|2021-07-06 13:45:00|3826.5|3825.5|3835.5|3834.5|3837.5|3836.5|3826|3825|56929
1625579400000|2021-07-06 13:50:00|3835|3835|3838|3837.5|3840.5|3838.5|3832.5|3831.5|33965
1625579700000|2021-07-06 13:55:00|3837.5|3837|3840|3839.5|3844.5|3843|3835.5|3835|36079
1625580000000|2021-07-06 14:00:00|3840.5|3840|3821.5|3820.5|3840.5|3840|3820.5|3820|58850
1625580300000|2021-07-06 14:05:00|3821|3820|3818.5|3817.5|3821.5|3820.5|3815.5|3815|82701
1625580600000|2021-07-06 14:10:00|3818|3817|3818|3817|3823.5|3822.5|3814|3813.5|120945
1625580900000|2021-07-06 14:15:00|3817.5|3816.5|3823|3821.5|3827|3825|3813.5|3813|79029
1625581200000|2021-07-06 14:20:00|3822.5|3821|3809.5|3808.5|3822.5|3821|3807.5|3806.5|89816
1625581500000|2021-07-06 14:25:00|3809|3808|3808.5|3807.5|3814|3812.5|3806.5|3805.5|97901
1625581800000|2021-07-06 14:30:00|3808|3808|3806.5|3806|3810|3809.5|3802|3801|113328
1625582100000|2021-07-06 14:35:00|3807|3806.5|3808|3806.5|3810|3809|3799|3798|113851
1625582400000|2021-07-06 14:40:00|3807.5|3807|3807|3806|3808|3807.5|3796.5|3796|96321
1625582700000|2021-07-06 14:45:00|3806.5|3805.5|3801|3800|3806.5|3805.5|3797.5|3796.5|67339
1625583000000|2021-07-06 14:50:00|3800.5|3799.5|3797|3796|3801|3800.5|3794.5|3794|81711
1625583300000|2021-07-06 14:55:00|3796.5|3795.5|3788.5|3788|3796.5|3795.5|3788.5|3788|128312
1625583600000|2021-07-06 15:00:00|3788|3787.5|3782|3781|3788|3787.5|3781|3780.5|112774
1625583900000|2021-07-06 15:05:00|3781.5|3780|3787.5|3786.5|3790|3789|3779|3778.5|135052
1625584200000|2021-07-06 15:10:00|3787|3786|3785.5|3785|3787.5|3787|3780|3779.5|107554
1625584500000|2021-07-06 15:15:00|3786|3785.5|3783.5|3783|3791|3789|3780|3779.5|154435
1625584800000|2021-07-06 15:20:00|3783|3782.5|3778.5|3778|3784|3783|3775.5|3775|94793
1625585100000|2021-07-06 15:25:00|3779|3777.5|3781.5|3780|3783|3782|3774|3773|96186
1625641200000|2021-07-07 07:00:00|3803|3802|3806.5|3804|3830|3819.5|3797.5|3796|104124
1625641500000|2021-07-07 07:05:00|3807.5|3804.5|3811.5|3810|3821|3820.5|3806|3804|28386
1625641800000|2021-07-07 07:10:00|3812|3810.5|3812.5|3811.5|3815|3813.5|3807|3805.5|33967
1625642100000|2021-07-07 07:15:00|3813|3812|3818.5|3817|3820|3819.5|3809.5|3808.5|36974
1625642400000|2021-07-07 07:20:00|3818|3817.5|3816|3814.5|3822.5|3822|3813|3812|98544
1625642700000|2021-07-07 07:25:00|3816.5|3815|3820.5|3820|3821|3820|3812|3811|28463
1625643000000|2021-07-07 07:30:00|3821|3819.5|3824|3822.5|3827|3825.5|3820|3818|23442
1625643300000|2021-07-07 07:35:00|3824.5|3823|3815|3814|3824.5|3823.5|3810|3808.5|36694
1625643600000|2021-07-07 07:40:00|3815.5|3814.5|3818.5|3817.5|3821|3819.5|3814.5|3813|42137
1625643900000|2021-07-07 07:45:00|3819|3818|3825.5|3824.5|3829|3828|3817|3816.5|37839
1625644200000|2021-07-07 07:50:00|3825|3824|3811|3809.5|3825|3824|3810|3809|53923
1625644500000|2021-07-07 07:55:00|3810.5|3809|3811.5|3810.5|3813.5|3812|3804.5|3803|23760
1625644800000|2021-07-07 08:00:00|3812|3811|3810.5|3809.5|3817.5|3816.5|3809.5|3808.5|38141
1625645100000|2021-07-07 08:05:00|3810|3810|3809|3808|3811.5|3810.5|3802.5|3802|48296
1625645400000|2021-07-07 08:10:00|3808.5|3807.5|3808.5|3807.5|3813.5|3812.5|3806.5|3806|38944
1625645700000|2021-07-07 08:15:00|3808|3808|3809.5|3808.5|3811.5|3811|3806|3805|30852
1625646000000|2021-07-07 08:20:00|3809|3809|3803.5|3802|3811|3810.5|3801.5|3801|20922
1625646300000|2021-07-07 08:25:00|3803|3801.5|3806|3804.5|3806.5|3806|3801|3800.5|14462
1625646600000|2021-07-07 08:30:00|3806.5|3805|3805|3804|3810|3809|3803.5|3803|17240
1625646900000|2021-07-07 08:35:00|3805.5|3804.5|3805.5|3805|3808|3807|3800.5|3799.5|29175
1625647200000|2021-07-07 08:40:00|3805|3804.5|3799.5|3799|3805|3804.5|3796.5|3796|35812
1625647500000|2021-07-07 08:45:00|3799|3798.5|3795|3794.5|3801|3800.5|3795|3794|33415
1625647800000|2021-07-07 08:50:00|3795.5|3795|3796|3795|3797|3796|3792.5|3791.5|54318
1625648100000|2021-07-07 08:55:00|3795.5|3794.5|3794|3792.5|3797|3795.5|3791.5|3791|33519
1625648400000|2021-07-07 09:00:00|3793.5|3793|3794.5|3794|3796.5|3796|3792|3791.5|35748
1625648700000|2021-07-07 09:05:00|3795|3794.5|3794|3793|3797.5|3797|3789|3787.5|70294
1625649000000|2021-07-07 09:10:00|3794.5|3793.5|3796|3795|3800|3799.5|3794|3793|32258
1625649300000|2021-07-07 09:15:00|3796.5|3794.5|3793|3792|3798.5|3797.5|3791.5|3790.5|8698
1625649600000|2021-07-07 09:20:00|3793.5|3792.5|3790|3789|3794.5|3793.5|3786.5|3785.5|17896
1625649900000|2021-07-07 09:25:00|3789.5|3788.5|3784.5|3784|3791|3790|3784.5|3783.5|14712
1625650200000|2021-07-07 09:30:00|3785|3784.5|3786|3785|3787|3786|3783.5|3783|41949
1625650500000|2021-07-07 09:35:00|3786.5|3785.5|3786.5|3785.5|3789|3788.5|3785.5|3784.5|20781
1625650800000|2021-07-07 09:40:00|3787|3786|3789.5|3788|3791.5|3790.5|3786.5|3785.5|29131
1625651100000|2021-07-07 09:45:00|3790|3788.5|3789.5|3788.5|3793|3792|3788.5|3788|18742
1625651400000|2021-07-07 09:50:00|3789|3788|3787|3786|3790.5|3789.5|3786.5|3786|41179
1625651700000|2021-07-07 09:55:00|3786.5|3786.5|3787|3786|3789.5|3788.5|3786.5|3786|24022
1625652000000|2021-07-07 10:00:00|3786.5|3785.5|3786|3785.5|3786.5|3786|3782|3781.5|34196
1625652300000|2021-07-07 10:05:00|3785.5|3785|3784|3783.5|3788|3787.5|3784|3783.5|46217
1625652600000|2021-07-07 10:10:00|3783.5|3783|3783|3782.5|3785.5|3784.5|3782.5|3782|46840
1625652900000|2021-07-07 10:15:00|3783.5|3783|3779|3778|3786.5|3786|3778|3777.5|50132
1625653200000|2021-07-07 10:20:00|3779.5|3778.5|3777.5|3776.5|3784.5|3783.5|3777|3776|53254
1625653500000|2021-07-07 10:25:00|3777|3776|3781|3780|3782.5|3781|3776.5|3776|42699
1625653800000|2021-07-07 10:30:00|3781.5|3780.5|3774.5|3774|3781.5|3780.5|3774|3773.5|54886
1625654100000|2021-07-07 10:35:00|3775|3774.5|3774.5|3774|3775.5|3775|3768.5|3768|38763
1625654400000|2021-07-07 10:40:00|3775|3773.5|3775|3774|3783|3782|3774.5|3773.5|52342
1625654700000|2021-07-07 10:45:00|3774.5|3773.5|3772|3771|3775|3774|3770.5|3770|37973
1625655000000|2021-07-07 10:50:00|3771.5|3771.5|3772|3771|3773|3772.5|3768.5|3768|29112
1625655300000|2021-07-07 10:55:00|3771.5|3770.5|3775|3774.5|3775|3774.5|3770.5|3770|17940
1625655600000|2021-07-07 11:00:00|3775.5|3774|3775|3774.5|3777.5|3776.5|3771|3770.5|30269
1625655900000|2021-07-07 11:05:00|3775.5|3775|3773|3772|3776|3775|3771.5|3771|33517
1625656200000|2021-07-07 11:10:00|3772.5|3772.5|3772|3771|3776|3775|3770.5|3770|36045
1625656500000|2021-07-07 11:15:00|3771.5|3770.5|3770.5|3769.5|3773.5|3772.5|3769|3768.5|42887
1625656800000|2021-07-07 11:20:00|3770|3770|3766.5|3765.5|3771|3770.5|3764.5|3764|44732
1625657100000|2021-07-07 11:25:00|3766|3766|3765.5|3765|3770.5|3769.5|3765.5|3765|21108
1625657400000|2021-07-07 11:30:00|3765|3764.5|3764|3763.5|3768.5|3767.5|3762.5|3762|79642
1625657700000|2021-07-07 11:35:00|3764.5|3763|3761.5|3760.5|3766.5|3765.5|3761|3760.5|38100
1625658000000|2021-07-07 11:40:00|3761|3761|3764|3763|3765.5|3764.5|3761|3760.5|31858
1625658300000|2021-07-07 11:45:00|3763.5|3763.5|3762.5|3761.5|3764.5|3764|3761.5|3761|28804
1625658600000|2021-07-07 11:50:00|3762|3762|3761.5|3760.5|3764.5|3764|3761|3760|33020
1625658900000|2021-07-07 11:55:00|3761|3761|3757.5|3757|3763|3762.5|3757|3756.5|56127
1625659200000|2021-07-07 12:00:00|3758|3757.5|3759|3758.5|3759.5|3759|3755.5|3755|52277
1625659500000|2021-07-07 12:05:00|3758.5|3758|3756.5|3756|3761|3760.5|3755.5|3755|47161
1625659800000|2021-07-07 12:10:00|3757|3756.5|3750.5|3750|3759|3758.5|3749.5|3748.5|163881
1625660100000|2021-07-07 12:15:00|3751|3750.5|3741.5|3740|3753|3752.5|3740.5|3740|76586
1625660400000|2021-07-07 12:20:00|3741|3740.5|3734.5|3734|3741|3740.5|3733.5|3733|91083
1625660700000|2021-07-07 12:25:00|3735|3734.5|3721.5|3721|3735.5|3734.5|3721.5|3720.5|289988
1625661000000|2021-07-07 12:30:00|3722|3721.5|3723|3722|3727|3726.5|3721.5|3721|136885
1625661300000|2021-07-07 12:35:00|3723.5|3722.5|3724|3723.5|3725|3724.5|3721.5|3720.5|265104
1625661600000|2021-07-07 12:40:00|3724.5|3724|3722.5|3722|3726.5|3726|3721.5|3721|74494
1625661900000|2021-07-07 12:45:00|3723|3722.5|3727.5|3727|3730.5|3729.5|3721.5|3720.5|123240
1625662200000|2021-07-07 12:50:00|3727|3726.5|3721.5|3721|3727|3726.5|3719|3718.5|85839
1625662500000|2021-07-07 12:55:00|3722|3721.5|3719|3718|3725|3724.5|3718.5|3718|77312
1625662800000|2021-07-07 13:00:00|3718.5|3718.5|3722.5|3721.5|3727|3726|3716|3715.5|73964
1625663100000|2021-07-07 13:05:00|3722|3721|3718|3717|3722.5|3721.5|3716|3715.5|43529
1625663400000|2021-07-07 13:10:00|3718.5|3717.5|3720|3719|3724.5|3723.5|3717|3716.5|32274
1625663700000|2021-07-07 13:15:00|3720.5|3719.5|3733.5|3732|3737|3736.5|3718|3717|35170
1625664000000|2021-07-07 13:20:00|3734|3732.5|3726|3725|3734|3733|3725.5|3724.5|36702
1625664300000|2021-07-07 13:25:00|3725.5|3724.5|3728.5|3728|3730.5|3729.5|3725.5|3724.5|31731
1625664600000|2021-07-07 13:30:00|3729|3728.5|3750|3748.5|3750|3749|3726|3725|97462
1625664900000|2021-07-07 13:35:00|3750.5|3749|3746|3745|3756.5|3755.5|3745.5|3744.5|149174
1625665200000|2021-07-07 13:40:00|3746.5|3745.5|3735.5|3734|3753.5|3752|3732.5|3731.5|109156
1625665500000|2021-07-07 13:45:00|3736|3734.5|3741.5|3740.5|3745.5|3744.5|3735|3734.5|62969
1625665800000|2021-07-07 13:50:00|3741|3740|3734|3733|3744.5|3743|3731.5|3730.5|75065
1625666100000|2021-07-07 13:55:00|3734.5|3733.5|3738.5|3737.5|3742|3740|3733.5|3732.5|29039
1625666400000|2021-07-07 14:00:00|3738|3737|3730.5|3729.5|3744|3743|3730|3729|56278
1625666700000|2021-07-07 14:05:00|3731|3730|3728|3727|3738|3736.5|3726.5|3726|81659
1625667000000|2021-07-07 14:10:00|3727.5|3726.5|3726|3725|3733|3732|3725.5|3724.5|59017
1625667300000|2021-07-07 14:15:00|3725.5|3725.5|3729.5|3729|3730|3729.5|3724.5|3723.5|154296
1625667600000|2021-07-07 14:20:00|3729|3728.5|3726.5|3726|3730|3729|3724.5|3723.5|74791
1625667900000|2021-07-07 14:25:00|3727|3726.5|3725.5|3724.5|3728|3727.5|3724.5|3723.5|305694
1625668200000|2021-07-07 14:30:00|3725|3724|3725.5|3724.5|3726|3725.5|3724.5|3723.5|208113
1625668500000|2021-07-07 14:35:00|3725|3724|3724.5|3724|3735.5|3735|3724.5|3724|133525
1625668800000|2021-07-07 14:40:00|3725|3724.5|3729|3727.5|3732.5|3732|3724.5|3723.5|174442
1625669100000|2021-07-07 14:45:00|3728.5|3727|3726|3725|3729.5|3729|3725.5|3724|80933
1625669400000|2021-07-07 14:50:00|3725.5|3725.5|3726|3725.5|3727.5|3727|3724.5|3724|68780
1625669700000|2021-07-07 14:55:00|3726.5|3726|3734|3733|3735|3734|3725|3724|44333
1625670000000|2021-07-07 15:00:00|3733.5|3732.5|3742.5|3741.5|3743.5|3742.5|3730.5|3730|59414
1625670300000|2021-07-07 15:05:00|3742|3741|3737|3736|3749.5|3748.5|3736.5|3735.5|59309
1625670600000|2021-07-07 15:10:00|3737.5|3736.5|3740.5|3739.5|3744.5|3743|3737.5|3736|70460
1625670900000|2021-07-07 15:15:00|3740|3739|3746.5|3745.5|3748|3747.5|3737|3736|90073
1625671200000|2021-07-07 15:20:00|3746|3746|3749|3748.5|3750|3749.5|3744.5|3743.5|89316
1625671500000|2021-07-07 15:25:00|3748.5|3748|3747.5|3746.5|3751|3750|3743.5|3742.5|114087
1625727600000|2021-07-08 07:00:00|3725|3724.5|3730|3728.5|3740|3738.5|3724.5|3723.5|222575
1625727900000|2021-07-08 07:05:00|3730.5|3729|3725.5|3724.5|3730.5|3729|3724.5|3723.5|180299
1625728200000|2021-07-08 07:10:00|3725|3724|3721.5|3720|3737|3735.5|3720|3718.5|175513
1625728500000|2021-07-08 07:15:00|3721|3719.5|3711.5|3710|3721|3719.5|3710|3709.5|56903
1625728800000|2021-07-08 07:20:00|3711|3709.5|3703.5|3702.5|3712|3710.5|3695.5|3694|211285
1625729100000|2021-07-08 07:25:00|3703|3702|3707|3706|3709.5|3708|3694|3693|88672
1625729400000|2021-07-08 07:30:00|3706.5|3705.5|3708.5|3708|3710|3709|3700.5|3699|30588
1625729700000|2021-07-08 07:35:00|3708|3707.5|3705|3703.5|3708|3707.5|3695.5|3694.5|56699
1625730000000|2021-07-08 07:40:00|3704.5|3704|3691|3689.5|3704.5|3704|3689.5|3688.5|57689
1625730300000|2021-07-08 07:45:00|3690.5|3690|3691.5|3690.5|3696.5|3696|3683|3682|47778
1625730600000|2021-07-08 07:50:00|3691|3690|3690|3689|3692|3691|3681.5|3680|70209
1625730900000|2021-07-08 07:55:00|3689.5|3689.5|3702.5|3701.5|3703.5|3703|3687.5|3686|44549
1625731200000|2021-07-08 08:00:00|3702|3701|3690.5|3689.5|3702|3701.5|3689.5|3689|47058
1625731500000|2021-07-08 08:05:00|3690|3689|3697|3696|3697.5|3697|3686|3685|49421
1625731800000|2021-07-08 08:10:00|3696.5|3695.5|3700.5|3700|3702.5|3701|3691|3690|29464
1625732100000|2021-07-08 08:15:00|3701|3699.5|3693.5|3693|3701|3700|3693.5|3692.5|53330
1625732400000|2021-07-08 08:20:00|3694|3692.5|3683.5|3682|3694|3693.5|3681.5|3680.5|45734
1625732700000|2021-07-08 08:25:00|3684|3682.5|3682|3681|3684.5|3683.5|3678|3677|62903
1625733000000|2021-07-08 08:30:00|3681.5|3680.5|3683|3682|3688|3686.5|3678.5|3677.5|54820
1625733300000|2021-07-08 08:35:00|3682.5|3681.5|3687.5|3686.5|3688|3687.5|3681|3680|22532
1625733600000|2021-07-08 08:40:00|3688|3687|3686|3685|3688.5|3688|3680|3679|47234
1625733900000|2021-07-08 08:45:00|3685.5|3685.5|3691.5|3690.5|3692|3691|3681.5|3680.5|80069
1625734200000|2021-07-08 08:50:00|3692|3690|3690|3689|3694|3692.5|3687.5|3687|46470
1625734500000|2021-07-08 08:55:00|3690.5|3689.5|3693.5|3693|3696|3695.5|3689.5|3688.5|50972
1625734800000|2021-07-08 09:00:00|3694|3693.5|3690.5|3689.5|3697.5|3697|3687.5|3687|27113
1625735100000|2021-07-08 09:05:00|3691|3689|3681.5|3680.5|3691|3690|3681|3680.5|32939
1625735400000|2021-07-08 09:10:00|3682|3681|3689.5|3689|3689.5|3689|3681|3680.5|32403
1625735700000|2021-07-08 09:15:00|3690|3689.5|3683.5|3682.5|3691|3690.5|3683|3682|26224
1625736000000|2021-07-08 09:20:00|3683|3682|3673|3672|3683.5|3682.5|3672.5|3671.5|83913
1625736300000|2021-07-08 09:25:00|3672.5|3671.5|3681.5|3681|3684|3683.5|3672.5|3671.5|50155
1625736600000|2021-07-08 09:30:00|3681|3680.5|3690|3689|3690.5|3689.5|3680.5|3679.5|40160
1625736900000|2021-07-08 09:35:00|3689.5|3688.5|3684|3683.5|3689.5|3689|3683|3681.5|26844
1625737200000|2021-07-08 09:40:00|3684.5|3684|3689.5|3688.5|3692.5|3691.5|3684.5|3683.5|19808
1625737500000|2021-07-08 09:45:00|3689|3688|3697.5|3697|3701|3699.5|3685.5|3685|18666
1625737800000|2021-07-08 09:50:00|3697|3696.5|3690.5|3689.5|3698.5|3697.5|3689|3687.5|27080
1625738100000|2021-07-08 09:55:00|3691|3690|3685|3684|3691|3690.5|3683|3682|28025
1625738400000|2021-07-08 10:00:00|3684.5|3683.5|3686|3685|3688.5|3688|3677.5|3677|46347
1625738700000|2021-07-08 10:05:00|3686.5|3685.5|3681|3680|3687|3686|3679.5|3678.5|49963
1625739000000|2021-07-08 10:10:00|3680.5|3679.5|3685.5|3685|3685.5|3685|3677|3676.5|97101
1625739300000|2021-07-08 10:15:00|3686|3685.5|3683|3682|3686|3685.5|3677.5|3676.5|24865
1625739600000|2021-07-08 10:20:00|3682.5|3681.5|3681|3680|3682.5|3681.5|3677.5|3676.5|46149
1625739900000|2021-07-08 10:25:00|3681.5|3680.5|3674|3673.5|3681.5|3680.5|3673.5|3672.5|30480
1625740200000|2021-07-08 10:30:00|3673|3673|3675|3673.5|3676.5|3676|3671.5|3671|78212
1625740500000|2021-07-08 10:35:00|3674.5|3674|3675.5|3674.5|3677.5|3676.5|3672|3671|25329
1625740800000|2021-07-08 10:40:00|3675|3675|3670|3669|3675.5|3675|3667.5|3667|53968
1625741100000|2021-07-08 10:45:00|3670.5|3669.5|3672.5|3671.5|3680|3679|3668.5|3667.5|32051
1625741400000|2021-07-08 10:50:00|3672|3671|3675|3674|3678.5|3678|3667|3666.5|29601
1625741700000|2021-07-08 10:55:00|3674.5|3673.5|3678|3677.5|3679.5|3678|3669|3668|25671
1625742000000|2021-07-08 11:00:00|3678.5|3678|3682.5|3681.5|3687.5|3686.5|3677|3676|16758
1625742300000|2021-07-08 11:05:00|3683|3682|3681|3680.5|3684.5|3683.5|3677|3676|28952
1625742600000|2021-07-08 11:10:00|3681.5|3681|3680|3679|3682|3681.5|3674.5|3673.5|27408
1625742900000|2021-07-08 11:15:00|3680.5|3679.5|3683|3682|3685|3684.5|3678|3677|17797
1625743200000|2021-07-08 11:20:00|3682.5|3681.5|3684|3683|3685|3684|3680|3679.5|32468
1625743500000|2021-07-08 11:25:00|3683.5|3682.5|3680.5|3679.5|3684|3683.5|3680|3679|15024
1625743800000|2021-07-08 11:30:00|3681|3680|3678|3677|3681.5|3681|3673|3672|19628
1625744100000|2021-07-08 11:35:00|3677.5|3676.5|3672|3671.5|3678|3677.5|3671.5|3670.5|25864
1625744400000|2021-07-08 11:40:00|3671.5|3671|3672|3671.5|3673|3672|3668.5|3668|28523
1625744700000|2021-07-08 11:45:00|3672.5|3672|3672.5|3672|3676|3675|3669.5|3668.5|28912
1625745000000|2021-07-08 11:50:00|3673|3671.5|3673.5|3672.5|3676.5|3675.5|3672|3671.5|21035
1625745300000|2021-07-08 11:55:00|3674|3673|3673.5|3673|3676|3675|3670.5|3670|14619
1625745600000|2021-07-08 12:00:00|3674|3673.5|3669|3668|3674|3673.5|3668.5|3667.5|51021
1625745900000|2021-07-08 12:05:00|3668.5|3667.5|3663|3662|3669|3668|3662.5|3661.5|50886
1625746200000|2021-07-08 12:10:00|3662.5|3662.5|3660|3659.5|3664.5|3663.5|3656.5|3656|65908
1625746500000|2021-07-08 12:15:00|3660.5|3659|3658|3657.5|3660.5|3659|3655.5|3655|80167
1625746800000|2021-07-08 12:20:00|3658.5|3658|3658|3657|3659.5|3659|3653|3652|111906
1625747100000|2021-07-08 12:25:00|3658.5|3657.5|3668|3667|3671.5|3671|3657.5|3657|47687
1625747400000|2021-07-08 12:30:00|3668.5|3667.5|3667.5|3667|3676|3675.5|3667.5|3666.5|40787
1625747700000|2021-07-08 12:35:00|3667|3666.5|3678.5|3677.5|3679|3677.5|3666|3665|34288
1625748000000|2021-07-08 12:40:00|3678|3677|3675|3674|3681|3680.5|3674.5|3674|40005
1625748300000|2021-07-08 12:45:00|3675.5|3674.5|3672.5|3671.5|3680|3679|3671.5|3671|29887
1625748600000|2021-07-08 12:50:00|3672|3671|3673|3672|3674.5|3674|3670|3669|39584
1625748900000|2021-07-08 12:55:00|3672.5|3671.5|3664.5|3664|3673|3671.5|3663.5|3662.5|29180
1625749200000|2021-07-08 13:00:00|3665|3664.5|3656.5|3656|3666.5|3666|3656.5|3655|54117
1625749500000|2021-07-08 13:05:00|3657|3656.5|3655|3654|3657|3656.5|3652.5|3652|64217
1625749800000|2021-07-08 13:10:00|3654.5|3653.5|3651.5|3650.5|3657|3656.5|3651.5|3650.5|53890
1625750100000|2021-07-08 13:15:00|3651|3651|3652|3651|3657|3656|3648.5|3647.5|104871
1625750400000|2021-07-08 13:20:00|3652.5|3651.5|3662.5|3662|3663|3662|3652|3651|54317
1625750700000|2021-07-08 13:25:00|3662|3661.5|3666.5|3665.5|3666.5|3666|3661.5|3661|43360
1625751000000|2021-07-08 13:30:00|3667|3666|3674.5|3674|3686.5|3685.5|3666|3665|109875
1625751300000|2021-07-08 13:35:00|3674|3673.5|3667|3666|3674.5|3674|3662|3661|81521
1625751600000|2021-07-08 13:40:00|3666.5|3665.5|3663|3662.5|3670.5|3669.5|3660.5|3660|87270
1625751900000|2021-07-08 13:45:00|3662.5|3662|3672|3671.5|3672.5|3671.5|3658|3657|70121
1625752200000|2021-07-08 13:50:00|3671.5|3671|3679.5|3679|3682|3681|3665|3663.5|63316
1625752500000|2021-07-08 13:55:00|3680|3679.5|3679|3678|3681|3680.5|3667.5|3666.5|89964
1625752800000|2021-07-08 14:00:00|3679.5|3678.5|3669.5|3669|3679.5|3679|3659.5|3659|71332
1625753100000|2021-07-08 14:05:00|3670|3669.5|3667.5|3666|3678.5|3677.5|3664|3663|66702
1625753400000|2021-07-08 14:10:00|3667|3666.5|3664|3663.5|3670|3669|3660|3659|70355
1625753700000|2021-07-08 14:15:00|3664.5|3664|3658|3657|3665.5|3665|3657|3656.5|79338
1625754000000|2021-07-08 14:20:00|3657.5|3657.5|3663|3662.5|3667|3666|3656|3655.5|88230
1625754300000|2021-07-08 14:25:00|3663.5|3663|3676.5|3675.5|3677|3676|3659.5|3659|54739
1625754600000|2021-07-08 14:30:00|3677|3675|3666.5|3666|3679|3678.5|3665.5|3664.5|62334
1625754900000|2021-07-08 14:35:00|3667|3665.5|3665|3664|3670|3669.5|3661.5|3661|64810
1625755200000|2021-07-08 14:40:00|3664.5|3663.5|3671|3670|3674|3673.5|3662|3661|53292
1625755500000|2021-07-08 14:45:00|3670.5|3669.5|3667.5|3667|3671|3670|3661|3660|77665
1625755800000|2021-07-08 14:50:00|3668|3667.5|3676.5|3675.5|3680.5|3680|3663.5|3662.5|76124
1625756100000|2021-07-08 14:55:00|3677|3676|3675.5|3674.5|3679|3678.5|3671.5|3670|69669
1625756400000|2021-07-08 15:00:00|3675|3674|3692.5|3691.5|3692.5|3692|3673.5|3672.5|78112
1625756700000|2021-07-08 15:05:00|3693|3692|3700|3699.5|3702|3701.5|3692.5|3691|44033
1625757000000|2021-07-08 15:10:00|3700.5|3700|3697|3696|3703|3702|3696.5|3695.5|74066
1625757300000|2021-07-08 15:15:00|3696.5|3696.5|3697|3696.5|3699.5|3698.5|3692.5|3691.5|57576
1625757600000|2021-07-08 15:20:00|3697.5|3696|3706.5|3706|3709.5|3709|3695.5|3695|98230
1625757900000|2021-07-08 15:25:00|3707|3705.5|3707|3706|3708|3707.5|3699|3698|119478
1625814000000|2021-07-09 07:00:00|3683.5|3683|3688|3686.5|3695.5|3692.5|3680|3678|92133
1625814300000|2021-07-09 07:05:00|3687.5|3686|3692|3690|3700|3698.5|3678|3676|53179
1625814600000|2021-07-09 07:10:00|3692.5|3690.5|3677.5|3676.5|3694|3692|3677|3675.5|61369
1625814900000|2021-07-09 07:15:00|3677|3677|3666.5|3665.5|3678|3677|3662.5|3660.5|77120
1625815200000|2021-07-09 07:20:00|3666|3665|3673.5|3672|3683|3681|3664|3663|101870
1625815500000|2021-07-09 07:25:00|3674|3672.5|3662.5|3662|3679|3677.5|3662|3661|110930
1625815800000|2021-07-09 07:30:00|3663|3662.5|3681|3679.5|3685|3683.5|3662.5|3662|48014
1625816100000|2021-07-09 07:35:00|3680.5|3680|3691|3690.5|3693.5|3692.5|3680.5|3680|42240
1625816400000|2021-07-09 07:40:00|3691.5|3691|3694|3693|3697|3696|3683.5|3682|28857
1625816700000|2021-07-09 07:45:00|3694.5|3693.5|3696|3695|3702.5|3701.5|3694.5|3693|37163
1625817000000|2021-07-09 07:50:00|3695.5|3695.5|3698|3697.5|3700.5|3699.5|3686.5|3685.5|76600
1625817300000|2021-07-09 07:55:00|3698.5|3698|3697.5|3696.5|3704|3703.5|3695|3694|26986
1625817600000|2021-07-09 08:00:00|3698|3697|3701|3700|3708|3706.5|3696|3695.5|22953
1625817900000|2021-07-09 08:05:00|3701.5|3700.5|3701.5|3700.5|3707|3705.5|3697.5|3696.5|51803
1625818200000|2021-07-09 08:10:00|3702|3701|3708|3707|3711.5|3710.5|3699|3698|59627
1625818500000|2021-07-09 08:15:00|3707.5|3706.5|3712|3711|3712|3711|3704.5|3703.5|48485
1625818800000|2021-07-09 08:20:00|3712.5|3711.5|3717.5|3717|3718.5|3718|3709.5|3708.5|52093
1625819100000|2021-07-09 08:25:00|3717|3716.5|3714.5|3714|3718.5|3718|3712.5|3711.5|34696
1625819400000|2021-07-09 08:30:00|3715|3714.5|3728.5|3728|3730|3729.5|3714.5|3714|44683
1625819700000|2021-07-09 08:35:00|3729|3728.5|3723.5|3723|3729|3728.5|3721|3720|42519
1625820000000|2021-07-09 08:40:00|3724|3723.5|3731.5|3730.5|3736|3735|3724|3723.5|35292
1625820300000|2021-07-09 08:45:00|3732|3731.5|3742|3741|3742.5|3742|3730.5|3729.5|20806
1625820600000|2021-07-09 08:50:00|3741.5|3741.5|3736.5|3736|3744|3743|3736.5|3735.5|35827
1625820900000|2021-07-09 08:55:00|3737|3736.5|3737.5|3737|3739|3738|3734.5|3733.5|21155
1625821200000|2021-07-09 09:00:00|3738|3737.5|3742.5|3741.5|3742.5|3742|3737|3736|19254
1625821500000|2021-07-09 09:05:00|3743|3742|3737.5|3736.5|3745.5|3745|3737.5|3736.5|22016
1625821800000|2021-07-09 09:10:00|3738|3737|3741|3740|3741.5|3741|3735.5|3735|25927
1625822100000|2021-07-09 09:15:00|3741.5|3740.5|3735.5|3735|3744|3743|3735.5|3735|37388
1625822400000|2021-07-09 09:20:00|3736|3735.5|3736.5|3735.5|3739.5|3739|3733.5|3733|13788
1625822700000|2021-07-09 09:25:00|3736|3735|3732.5|3731.5|3738.5|3737.5|3732|3730.5|18191
1625823000000|2021-07-09 09:30:00|3732|3731|3727.5|3726.5|3737|3736|3726.5|3725.5|18463
1625823300000|2021-07-09 09:35:00|3727|3727|3717|3716|3728|3727.5|3716|3715|27839
1625823600000|2021-07-09 09:40:00|3717.5|3716.5|3724|3722.5|3725|3724|3717|3716.5|14447
1625823900000|2021-07-09 09:45:00|3723.5|3722|3716.5|3715.5|3724.5|3723.5|3716|3715.5|14174
1625824200000|2021-07-09 09:50:00|3717|3716|3718|3717.5|3721|3720.5|3713|3712|107760
1625824500000|2021-07-09 09:55:00|3718.5|3718.5|3714.5|3713.5|3719.5|3719|3712.5|3711.5|88619
1625824800000|2021-07-09 10:00:00|3714|3714|3726|3725|3726.5|3725.5|3713|3712|50033
1625825100000|2021-07-09 10:05:00|3725.5|3724.5|3728|3727.5|3729|3728.5|3723.5|3722|17995
1625825400000|2021-07-09 10:10:00|3727.5|3727|3721|3720|3728|3727.5|3721|3720|9993
1625825700000|2021-07-09 10:15:00|3720.5|3720.5|3728|3727|3728.5|3727|3720.5|3719.5|34044
1625826000000|2021-07-09 10:20:00|3727.5|3726.5|3725|3724|3730|3729|3723.5|3723|14779
1625826300000|2021-07-09 10:25:00|3724.5|3723.5|3716.5|3715.5|3725.5|3724.5|3715.5|3714.5|30806
1625826600000|2021-07-09 10:30:00|3716|3715|3722.5|3721|3724.5|3723.5|3715.5|3714.5|3946
1625826900000|2021-07-09 10:35:00|3722|3721.5|3721.5|3721|3727.5|3727|3720.5|3720|6054
1625827200000|2021-07-09 10:40:00|3722|3721.5|3722.5|3721.5|3725.5|3724.5|3722|3721.5|5560
1625827500000|2021-07-09 10:45:00|3722|3721|3723.5|3722.5|3723.5|3723|3720.5|3719.5|8823
1625827800000|2021-07-09 10:50:00|3723|3722|3714.5|3714|3724.5|3723.5|3714.5|3714|17210
1625828100000|2021-07-09 10:55:00|3714|3713.5|3712.5|3711.5|3715.5|3714.5|3709.5|3708.5|22088
1625828400000|2021-07-09 11:00:00|3713|3712|3716|3715.5|3719|3717.5|3712.5|3712|16588
1625828700000|2021-07-09 11:05:00|3716.5|3715|3721|3720|3721|3720|3714|3713|9565
1625829000000|2021-07-09 11:10:00|3720.5|3720.5|3720.5|3720|3722|3721.5|3718.5|3717.5|14614
1625829300000|2021-07-09 11:15:00|3721|3720.5|3721|3720.5|3724|3723|3719.5|3719|8758
1625829600000|2021-07-09 11:20:00|3720.5|3720|3724.5|3724|3725.5|3724.5|3719.5|3719|8428
1625829900000|2021-07-09 11:25:00|3724|3723.5|3720|3719|3725|3724.5|3720|3719|9628
1625830200000|2021-07-09 11:30:00|3720.5|3719.5|3725.5|3724.5|3727|3726.5|3718.5|3717.5|20987
1625830500000|2021-07-09 11:35:00|3725|3725|3728|3727.5|3728.5|3728|3724.5|3723.5|23746
1625830800000|2021-07-09 11:40:00|3728.5|3727|3733|3732|3733|3732|3725|3724.5|30239
1625831100000|2021-07-09 11:45:00|3732.5|3731.5|3733.5|3733|3738|3737|3731.5|3730.5|24874
1625831400000|2021-07-09 11:50:00|3734|3732.5|3732.5|3731.5|3734|3733|3729|3728|11078
1625831700000|2021-07-09 11:55:00|3732|3731|3729|3728|3733|3732.5|3726|3725|51847
1625832000000|2021-07-09 12:00:00|3729.5|3728.5|3731.5|3731|3733.5|3732.5|3724|3723.5|43846
1625832300000|2021-07-09 12:05:00|3732|3730.5|3727.5|3726.5|3734|3733.5|3727|3726|16626
1625832600000|2021-07-09 12:10:00|3727|3726|3725|3724.5|3729|3728|3721|3720|10355
1625832900000|2021-07-09 12:15:00|3724.5|3724|3726.5|3725.5|3727|3726.5|3721.5|3721|14592
1625833200000|2021-07-09 12:20:00|3727|3726|3727|3726|3729.5|3729|3726|3725|9071
1625833500000|2021-07-09 12:25:00|3726.5|3725.5|3726.5|3726|3729|3728.5|3724.5|3723|9770
1625833800000|2021-07-09 12:30:00|3727|3725.5|3728|3727.5|3730|3728.5|3723|3722|13952
1625834100000|2021-07-09 12:35:00|3727.5|3727|3730.5|3729.5|3731|3730.5|3726.5|3726|9309
1625834400000|2021-07-09 12:40:00|3731|3730|3729|3728.5|3733.5|3733|3727.5|3726.5|10688
1625834700000|2021-07-09 12:45:00|3728.5|3728|3729.5|3728.5|3731|3730|3727|3726|14141
1625835000000|2021-07-09 12:50:00|3729|3728|3722.5|3721.5|3730.5|3730|3722|3721|14781
1625835300000|2021-07-09 12:55:00|3722|3721|3721.5|3721|3726|3725|3719|3717.5|11890
1625835600000|2021-07-09 13:00:00|3722|3721.5|3723|3722|3727|3726.5|3721.5|3721|14996
1625835900000|2021-07-09 13:05:00|3722.5|3721.5|3721.5|3720.5|3728|3727.5|3720.5|3720|18447
1625836200000|2021-07-09 13:10:00|3722|3721|3723|3722|3724|3723|3717.5|3716.5|14605
1625836500000|2021-07-09 13:15:00|3722.5|3721.5|3719.5|3719|3726.5|3726|3719.5|3719|16712
1625836800000|2021-07-09 13:20:00|3720|3718.5|3719|3718.5|3722.5|3722|3717.5|3716.5|25738
1625837100000|2021-07-09 13:25:00|3719.5|3719|3723.5|3722.5|3727.5|3726.5|3719|3719|40650
1625837400000|2021-07-09 13:30:00|3724|3723|3708|3707.5|3733|3732|3707|3704|79317
1625837700000|2021-07-09 13:35:00|3708.5|3707|3710.5|3710|3716.5|3715.5|3708|3707|29871
1625838000000|2021-07-09 13:40:00|3711|3710.5|3721.5|3720.5|3724|3722.5|3710.5|3710|57600
1625838300000|2021-07-09 13:45:00|3722|3721|3712|3711.5|3723.5|3722.5|3709.5|3709|59836
1625838600000|2021-07-09 13:50:00|3712.5|3712|3725.5|3724.5|3729|3728|3712|3712|57913
1625838900000|2021-07-09 13:55:00|3725|3725|3728.5|3727|3732.5|3732|3725|3725|27499
1625839200000|2021-07-09 14:00:00|3729|3727.5|3733.5|3732.5|3739|3738.5|3728.5|3727.5|24758
1625839500000|2021-07-09 14:05:00|3733|3731.5|3735.5|3735|3738.5|3738|3730.5|3730|30411
1625839800000|2021-07-09 14:10:00|3736|3735.5|3728|3727|3737.5|3737|3727.5|3727|24311
1625840100000|2021-07-09 14:15:00|3727.5|3726.5|3729.5|3728.5|3734|3733|3727|3726|24438
1625840400000|2021-07-09 14:20:00|3730|3728|3731|3730|3734|3732.5|3727|3726.5|25375
1625840700000|2021-07-09 14:25:00|3731.5|3730.5|3729.5|3729|3735|3734|3726|3725.5|36631
1625841000000|2021-07-09 14:30:00|3730|3729.5|3727.5|3726.5|3736|3735|3727.5|3726.5|18063
1625841300000|2021-07-09 14:35:00|3728|3727|3735|3734.5|3737|3736|3728|3727|28797
1625841600000|2021-07-09 14:40:00|3734.5|3734|3732.5|3731.5|3736.5|3735.5|3732|3731|59337
1625841900000|2021-07-09 14:45:00|3733|3732|3730.5|3730|3734|3733|3728|3727.5|41894
1625842200000|2021-07-09 14:50:00|3731|3729.5|3724|3723.5|3733|3732|3723.5|3722|53011
1625842500000|2021-07-09 14:55:00|3724.5|3723|3725|3724|3727.5|3726.5|3721.5|3720.5|31396
1625842800000|2021-07-09 15:00:00|3725.5|3724.5|3727|3726|3730|3728.5|3725.5|3724.5|39512
1625843100000|2021-07-09 15:05:00|3727.5|3726.5|3728.5|3727.5|3731.5|3731|3726.5|3726|40551
1625843400000|2021-07-09 15:10:00|3728|3727|3726|3725.5|3729.5|3729|3726|3725|46535
1625843700000|2021-07-09 15:15:00|3726.5|3726|3724|3723.5|3727|3726|3720.5|3720|34666
1625844000000|2021-07-09 15:20:00|3724.5|3724|3726|3725|3731|3730|3724|3723|48715
1625844300000|2021-07-09 15:25:00|3725.5|3724.5|3729.5|3728.5|3730|3729|3725|3724.5|47575
1626073200000|2021-07-12 07:00:00|3739|3736|3737|3734.5|3739.5|3737.5|3720.5|3719.5|124642
1626073500000|2021-07-12 07:05:00|3736.5|3735|3718|3717|3736.5|3735|3718|3716|38582
1626073800000|2021-07-12 07:10:00|3718.5|3716.5|3715.5|3714|3726|3724.5|3714|3712|41463
1626074100000|2021-07-12 07:15:00|3715|3714.5|3712.5|3711|3717.5|3716|3711.5|3710.5|18294
1626074400000|2021-07-12 07:20:00|3712|3710.5|3700.5|3699.5|3713|3711.5|3700|3698|41356
1626074700000|2021-07-12 07:25:00|3701|3700|3700.5|3699|3703.5|3703|3696|3695|28774
1626075000000|2021-07-12 07:30:00|3700|3698.5|3705|3704|3707|3706|3697|3696.5|23633
1626075300000|2021-07-12 07:35:00|3705.5|3704.5|3705|3704|3709.5|3708.5|3703|3702.5|25009
1626075600000|2021-07-12 07:40:00|3705.5|3704.5|3706|3705|3710|3709|3703|3702|15133
1626075900000|2021-07-12 07:45:00|3705.5|3704.5|3709.5|3708.5|3710.5|3709|3703.5|3702|20731
1626076200000|2021-07-12 07:50:00|3709|3708|3706.5|3705.5|3709|3708|3704.5|3703.5|12459
1626076500000|2021-07-12 07:55:00|3707|3706|3706|3705|3712.5|3712|3705|3704|10561
1626076800000|2021-07-12 08:00:00|3706.5|3705.5|3710.5|3710|3711.5|3710.5|3704|3703|13470
1626077100000|2021-07-12 08:05:00|3711|3709.5|3719.5|3718.5|3720.5|3719|3711|3709.5|11555
1626077400000|2021-07-12 08:10:00|3720|3719|3719|3718|3723|3722.5|3718|3717.5|16907
1626077700000|2021-07-12 08:15:00|3719.5|3718.5|3722|3721|3723|3722|3717|3716.5|11391
1626078000000|2021-07-12 08:20:00|3722.5|3720.5|3720|3719|3725|3724|3719|3718|14059
1626078300000|2021-07-12 08:25:00|3719.5|3719.5|3713|3711.5|3720|3719.5|3712|3711|7556
1626078600000|2021-07-12 08:30:00|3712.5|3712|3716.5|3716|3717|3716.5|3712|3711.5|15127
1626078900000|2021-07-12 08:35:00|3717|3716.5|3719.5|3718.5|3720.5|3719.5|3714.5|3713.5|26834
1626079200000|2021-07-12 08:40:00|3720|3719|3722.5|3721.5|3722.5|3722|3716.5|3715.5|17265
1626079500000|2021-07-12 08:45:00|3722|3721|3724.5|3723.5|3725|3724.5|3721|3720.5|7539
1626079800000|2021-07-12 08:50:00|3724|3724|3724|3723|3725|3724.5|3720.5|3720|10818
1626080100000|2021-07-12 08:55:00|3723.5|3722.5|3719|3718|3724.5|3723.5|3718.5|3718|18638
1626080400000|2021-07-12 09:00:00|3718.5|3718.5|3715|3714|3719.5|3718.5|3714.5|3714|16815
1626080700000|2021-07-12 09:05:00|3715.5|3714.5|3711|3710.5|3715.5|3715|3711|3710|18174
1626081000000|2021-07-12 09:10:00|3710.5|3710|3711.5|3710.5|3713.5|3712.5|3708|3707.5|13670
1626081300000|2021-07-12 09:15:00|3711|3710|3709.5|3708.5|3713|3712|3708|3707.5|14508
1626081600000|2021-07-12 09:20:00|3709|3709|3708.5|3707.5|3709|3709|3704.5|3704|10257
1626081900000|2021-07-12 09:25:00|3708|3707|3710|3709|3710.5|3709.5|3704.5|3703.5|10531
1626082200000|2021-07-12 09:30:00|3709.5|3708.5|3715|3713.5|3716.5|3716|3709|3708.5|15151
1626082500000|2021-07-12 09:35:00|3714.5|3714|3711|3710|3715|3714|3709|3708|6688
1626082800000|2021-07-12 09:40:00|3710.5|3709.5|3705|3704|3711|3710|3704|3703|13330
1626083100000|2021-07-12 09:45:00|3704.5|3703.5|3703.5|3703|3705.5|3705|3702|3701|12177
1626083400000|2021-07-12 09:50:00|3703|3702.5|3704|3703.5|3705|3704|3702|3701.5|13900
1626083700000|2021-07-12 09:55:00|3704.5|3704|3697.5|3696.5|3705|3704|3697|3696|41680
1626084000000|2021-07-12 10:00:00|3698|3697|3693|3692|3698.5|3697.5|3691.5|3691|36537
1626084300000|2021-07-12 10:05:00|3692.5|3691.5|3686.5|3685.5|3693|3692|3686|3685|34001
1626084600000|2021-07-12 10:10:00|3686|3685|3682.5|3681.5|3687|3686|3682|3681|19430
1626084900000|2021-07-12 10:15:00|3682|3681|3685|3684.5|3685.5|3685|3682|3681|9644
1626085200000|2021-07-12 10:20:00|3685.5|3684|3684|3683|3685.5|3685|3681|3680|17575
1626085500000|2021-07-12 10:25:00|3683.5|3683.5|3685|3684.5|3688.5|3687|3683.5|3683|6537
1626085800000|2021-07-12 10:30:00|3684.5|3684|3687.5|3687|3688.5|3687.5|3683.5|3683|31058
1626086100000|2021-07-12 10:35:00|3687|3686.5|3687.5|3687|3690|3689|3686.5|3686|33311
1626086400000|2021-07-12 10:40:00|3687|3686.5|3689|3688|3690|3689.5|3686.5|3686|12699
1626086700000|2021-07-12 10:45:00|3689.5|3688.5|3690.5|3689.5|3691|3690|3687.5|3687|13036
1626087000000|2021-07-12 10:50:00|3690|3689|3691.5|3691|3691.5|3691|3687.5|3687|6015
1626087300000|2021-07-12 10:55:00|3691|3690.5|3687.5|3686.5|3691|3690.5|3687.5|3686.5|12056
1626087600000|2021-07-12 11:00:00|3688|3687|3693|3692|3694.5|3693.5|3688|3687|7963
1626087900000|2021-07-12 11:05:00|3693.5|3692.5|3698.5|3697.5|3699|3697.5|3693.5|3692|6543
1626088200000|2021-07-12 11:10:00|3699|3698|3696.5|3696|3700|3699|3696.5|3695.5|6570
1626088500000|2021-07-12 11:15:00|3696|3695.5|3696.5|3695.5|3698|3697|3695|3694|4197
1626088800000|2021-07-12 11:20:00|3697|3696|3698|3697.5|3698.5|3697.5|3694.5|3693.5|7937
1626089100000|2021-07-12 11:25:00|3698.5|3697|3703.5|3702.5|3704|3703|3698|3697|11968
1626089400000|2021-07-12 11:30:00|3704|3703|3706|3705.5|3708|3707.5|3703|3702.5|11583
1626089700000|2021-07-12 11:35:00|3706.5|3705|3710.5|3709.5|3711|3710.5|3705|3704|11978
1626090000000|2021-07-12 11:40:00|3711|3710|3715.5|3715|3716.5|3715.5|3710|3709.5|19768
1626090300000|2021-07-12 11:45:00|3716|3714.5|3713.5|3713|3716|3714.5|3712.5|3711.5|16239
1626090600000|2021-07-12 11:50:00|3714|3712.5|3712.5|3711.5|3715|3714|3711.5|3710.5|13286
1626090900000|2021-07-12 11:55:00|3712|3711|3712|3711|3713|3712|3711|3710|7558
1626091200000|2021-07-12 12:00:00|3711.5|3710.5|3711|3710|3714|3713.5|3709|3708.5|8989
1626091500000|2021-07-12 12:05:00|3710.5|3710.5|3710|3709.5|3711.5|3710.5|3709|3708|9783
1626091800000|2021-07-12 12:10:00|3709.5|3709|3702.5|3701.5|3710|3709.5|3702.5|3701|24667
1626092100000|2021-07-12 12:15:00|3702|3701|3700.5|3699.5|3702|3701.5|3697|3696.5|13939
1626092400000|2021-07-12 12:20:00|3700|3699|3701.5|3700.5|3704|3703|3698.5|3698|6285
1626092700000|2021-07-12 12:25:00|3701|3700|3704|3703|3705.5|3705|3700|3699|21935
1626093000000|2021-07-12 12:30:00|3704.5|3703.5|3704|3703|3706|3705.5|3703.5|3703|7852
1626093300000|2021-07-12 12:35:00|3704.5|3703.5|3705.5|3705|3706.5|3706|3703.5|3703|11356
1626093600000|2021-07-12 12:40:00|3706|3705.5|3709|3708|3712|3711|3705|3704.5|12880
1626093900000|2021-07-12 12:45:00|3708.5|3707.5|3709.5|3708.5|3712|3711|3708|3707|12625
1626094200000|2021-07-12 12:50:00|3708.5|3708|3710.5|3710|3711|3710|3705.5|3705|9215
1626094500000|2021-07-12 12:55:00|3710|3709.5|3716|3715|3716.5|3716|3710|3709|18353
1626094800000|2021-07-12 13:00:00|3716.5|3715.5|3720.5|3720|3723|3722|3716|3715|43332
1626095100000|2021-07-12 13:05:00|3720|3719.5|3721|3720|3722|3721|3718|3717|11844
1626095400000|2021-07-12 13:10:00|3721.5|3720.5|3717.5|3717|3722.5|3722|3717.5|3717|7078
1626095700000|2021-07-12 13:15:00|3718|3717.5|3724.5|3723.5|3724.5|3723.5|3718|3717.5|22099
1626096000000|2021-07-12 13:20:00|3724|3723|3722|3721|3724|3723|3721|3720|19923
1626096300000|2021-07-12 13:25:00|3722.5|3721.5|3720|3719|3724|3722.5|3719.5|3719|8388
1626096600000|2021-07-12 13:30:00|3720.5|3719.5|3713.5|3712.5|3721.5|3720.5|3706.5|3706|71171
1626096900000|2021-07-12 13:35:00|3714|3713|3725.5|3724.5|3727|3726|3712.5|3712|36328
1626097200000|2021-07-12 13:40:00|3726|3725|3735.5|3734|3737|3736.5|3724.5|3723.5|68576
1626097500000|2021-07-12 13:45:00|3736|3734.5|3739.5|3738.5|3744|3742.5|3733.5|3732.5|37664
1626097800000|2021-07-12 13:50:00|3740|3739|3744.5|3743.5|3748.5|3747.5|3740|3739|56674
1626098100000|2021-07-12 13:55:00|3744|3743|3749.5|3748.5|3749.5|3748.5|3741|3740|43239
1626098400000|2021-07-12 14:00:00|3749|3748|3759|3758|3759|3758|3748.5|3747.5|43796
1626098700000|2021-07-12 14:05:00|3759.5|3758.5|3758|3757|3766|3765.5|3758|3757|35474
1626099000000|2021-07-12 14:10:00|3758.5|3757.5|3750.5|3749.5|3761|3760|3749|3748.5|31777
1626099300000|2021-07-12 14:15:00|3750|3750|3755|3754|3759|3757.5|3749.5|3749|46569
1626099600000|2021-07-12 14:20:00|3755.5|3754.5|3755.5|3754.5|3758.5|3757.5|3748.5|3747.5|65015
1626099900000|2021-07-12 14:25:00|3756|3755|3760|3759|3760|3759|3754|3753|69780
1626100200000|2021-07-12 14:30:00|3760.5|3759.5|3762|3760.5|3768.5|3767.5|3760|3759|48829
1626100500000|2021-07-12 14:35:00|3762.5|3761|3764|3763.5|3765|3764|3759.5|3758.5|30398
1626100800000|2021-07-12 14:40:00|3764.5|3763|3769|3768|3769.5|3768.5|3763.5|3762.5|25939
1626101100000|2021-07-12 14:45:00|3768.5|3767.5|3758.5|3757.5|3768.5|3767.5|3758|3757|35006
1626101400000|2021-07-12 14:50:00|3758|3758|3752.5|3751.5|3760.5|3760|3750|3748.5|14206
1626101700000|2021-07-12 14:55:00|3752|3751|3746|3745|3752|3751.5|3744.5|3744|20663
1626102000000|2021-07-12 15:00:00|3746.5|3745.5|3747.5|3746.5|3749|3748|3744|3743.5|33732
1626102300000|2021-07-12 15:05:00|3748|3747.5|3744.5|3743.5|3749.5|3748.5|3743|3742.5|20347
1626102600000|2021-07-12 15:10:00|3744|3743|3750.5|3749.5|3750.5|3750|3743|3742|28671
1626102900000|2021-07-12 15:15:00|3750|3750|3756.5|3755|3756.5|3755.5|3749|3748.5|28804
1626103200000|2021-07-12 15:20:00|3756|3755.5|3757.5|3756.5|3759|3758.5|3755|3754.5|41003
1626103500000|2021-07-12 15:25:00|3757|3756|3757.5|3756|3758|3757.5|3753.5|3752.5|42797
1626159600000|2021-07-13 07:00:00|3748.5|3748|3741|3739|3750|3748.5|3735|3734|75684
1626159900000|2021-07-13 07:05:00|3740.5|3738.5|3753|3752|3753.5|3752|3740|3738|19081
1626160200000|2021-07-13 07:10:00|3752.5|3751.5|3742|3741|3752.5|3751.5|3739.5|3738.5|16855
1626160500000|2021-07-13 07:15:00|3741.5|3740.5|3748|3747|3751|3750.5|3741.5|3740.5|19308
1626160800000|2021-07-13 07:20:00|3747.5|3746.5|3745.5|3744.5|3753.5|3752.5|3742.5|3740.5|16411
1626161100000|2021-07-13 07:25:00|3746|3745|3742|3740.5|3747|3745.5|3738|3737|15649
1626161400000|2021-07-13 07:30:00|3741.5|3740|3735|3733.5|3741.5|3741|3733|3732|23487
1626161700000|2021-07-13 07:35:00|3735.5|3734|3744.5|3743|3746|3745|3735.5|3734|20505
1626162000000|2021-07-13 07:40:00|3744|3742.5|3733.5|3732.5|3744|3742.5|3733.5|3732|16880
1626162300000|2021-07-13 07:45:00|3733|3732|3729|3728|3733.5|3733|3729|3728|16196
1626162600000|2021-07-13 07:50:00|3728.5|3727.5|3733|3731.5|3736.5|3735|3727|3726|16142
1626162900000|2021-07-13 07:55:00|3732.5|3731|3733.5|3732.5|3734.5|3733.5|3731|3730|10338
1626163200000|2021-07-13 08:00:00|3732.5|3732|3742.5|3741.5|3742.5|3741.5|3732.5|3732|23805
1626163500000|2021-07-13 08:05:00|3743|3742|3746|3745.5|3748.5|3747.5|3738|3737|42853
1626163800000|2021-07-13 08:10:00|3745.5|3745|3744.5|3743.5|3747.5|3746.5|3742|3741|13680
1626164100000|2021-07-13 08:15:00|3745|3744|3747.5|3747|3749.5|3749|3743.5|3742.5|23618
1626164400000|2021-07-13 08:20:00|3748|3747.5|3747.5|3747|3751.5|3750|3745.5|3744.5|28700
1626164700000|2021-07-13 08:25:00|3748|3747.5|3744.5|3743.5|3749|3748|3743.5|3742.5|13310
1626165000000|2021-07-13 08:30:00|3744|3744|3750.5|3750|3751|3750|3744|3743.5|22601
1626165300000|2021-07-13 08:35:00|3751|3750.5|3746.5|3746|3752|3751.5|3746.5|3746|14725
1626165600000|2021-07-13 08:40:00|3747|3746.5|3748|3747.5|3749|3747.5|3745|3744.5|16793
1626165900000|2021-07-13 08:45:00|3747.5|3747|3747.5|3746.5|3749|3748|3746|3745.5|6411
1626166200000|2021-07-13 08:50:00|3747|3746|3741|3740|3747|3746|3740.5|3740|9807
1626166500000|2021-07-13 08:55:00|3741.5|3740.5|3736|3735|3743|3742.5|3735.5|3735|17241
1626166800000|2021-07-13 09:00:00|3735.5|3735.5|3736|3735|3740|3739|3735|3734|18707
1626167100000|2021-07-13 09:05:00|3735.5|3735.5|3731.5|3730.5|3736.5|3735.5|3731|3730|24134
1626167400000|2021-07-13 09:10:00|3731|3730|3729.5|3728.5|3732.5|3732|3728.5|3728|9577
1626167700000|2021-07-13 09:15:00|3729|3729|3732.5|3731|3735|3734|3727.5|3727|15364
1626168000000|2021-07-13 09:20:00|3732|3731.5|3726|3725|3732|3732|3725.5|3724.5|10468
1626168300000|2021-07-13 09:25:00|3726.5|3725.5|3729|3727.5|3729|3728.5|3725.5|3725|10859
1626168600000|2021-07-13 09:30:00|3728.5|3728|3724.5|3724|3729|3728|3723.5|3723|25324
1626168900000|2021-07-13 09:35:00|3725|3724.5|3726.5|3725.5|3728.5|3727|3722|3721.5|13902
1626169200000|2021-07-13 09:40:00|3727|3726|3725|3724.5|3728|3727|3724|3722.5|27108
1626169500000|2021-07-13 09:45:00|3724.5|3724|3729|3728|3730.5|3730|3723.5|3723|12918
1626169800000|2021-07-13 09:50:00|3728.5|3728.5|3725.5|3724.5|3729.5|3729|3724|3723|8950
1626170100000|2021-07-13 09:55:00|3725|3724|3724.5|3723.5|3725.5|3725|3722.5|3722|7941
1626170400000|2021-07-13 10:00:00|3725|3724|3732|3731.5|3734.5|3733.5|3724.5|3723.5|14455
1626170700000|2021-07-13 10:05:00|3732.5|3729.5|3735.5|3735|3736|3735.5|3730|3729.5|24793
1626171000000|2021-07-13 10:10:00|3736|3734.5|3731|3730|3736|3734.5|3730|3729|11825
1626171300000|2021-07-13 10:15:00|3731.5|3730.5|3734.5|3733.5|3735.5|3734.5|3731.5|3730.5|8747
1626171600000|2021-07-13 10:20:00|3735|3734|3734.5|3734|3737.5|3736.5|3734|3733|12596
1626171900000|2021-07-13 10:25:00|3735|3734.5|3735.5|3734.5|3737|3736|3734|3733|7035
1626172200000|2021-07-13 10:30:00|3735|3735|3736|3735|3738.5|3738|3734.5|3734|8049
1626172500000|2021-07-13 10:35:00|3736.5|3735.5|3738.5|3737.5|3738.5|3737.5|3734.5|3734|7546
1626172800000|2021-07-13 10:40:00|3738|3737|3739|3738.5|3741|3740.5|3737.5|3737|9716
1626173100000|2021-07-13 10:45:00|3738.5|3738|3736.5|3736|3739.5|3738.5|3735.5|3735|7005
1626173400000|2021-07-13 10:50:00|3736|3735.5|3733.5|3732.5|3736|3736|3728|3727|14804
1626173700000|2021-07-13 10:55:00|3733|3732|3732|3731.5|3734|3733.5|3731.5|3730.5|4453
1626174000000|2021-07-13 11:00:00|3731.5|3731|3730.5|3730|3732.5|3732|3728|3727|9942
1626174300000|2021-07-13 11:05:00|3730|3729.5|3732.5|3732|3732.5|3732|3727.5|3727|23235
1626174600000|2021-07-13 11:10:00|3733|3732.5|3734.5|3734|3734.5|3734|3730|3729.5|20943
1626174900000|2021-07-13 11:15:00|3734|3733.5|3733.5|3733|3735|3734.5|3730.5|3730|19263
1626175200000|2021-07-13 11:20:00|3734|3733.5|3730|3729.5|3735|3734|3729|3728|8299
1626175500000|2021-07-13 11:25:00|3729.5|3729|3726.5|3725.5|3729.5|3729|3725.5|3724.5|6505
1626175800000|2021-07-13 11:30:00|3727|3726|3724|3723|3728.5|3727.5|3722.5|3722|8167
1626176100000|2021-07-13 11:35:00|3723.5|3723.5|3724|3723.5|3724|3723.5|3721.5|3721|8694
1626176400000|2021-07-13 11:40:00|3724.5|3723|3727|3726|3728|3727|3723|3722.5|5751
1626176700000|2021-07-13 11:45:00|3726.5|3726.5|3729.5|3728.5|3731|3730.5|3726.5|3726|6677
1626177000000|2021-07-13 11:50:00|3729|3729|3729|3728.5|3729.5|3729|3727|3726|8784
1626177300000|2021-07-13 11:55:00|3728.5|3728|3725.5|3724.5|3729|3728|3724.5|3724|5565
1626177600000|2021-07-13 12:00:00|3726|3725|3724.5|3724|3727|3726|3723.5|3722.5|8256
1626177900000|2021-07-13 12:05:00|3725|3724.5|3726.5|3726|3727.5|3727|3724.5|3724|6356
1626178200000|2021-07-13 12:10:00|3726|3725.5|3727.5|3726.5|3728|3727|3724.5|3724|6192
1626178500000|2021-07-13 12:15:00|3727|3726|3729|3728|3730.5|3730|3726.5|3726|14611
1626178800000|2021-07-13 12:20:00|3728.5|3727.5|3726.5|3726|3728.5|3727.5|3724.5|3724|6617
1626179100000|2021-07-13 12:25:00|3727|3726.5|3731|3730|3731.5|3730.5|3726.5|3726|6044
1626179400000|2021-07-13 12:30:00|3730.5|3729.5|3756.5|3755.5|3758|3757|3720.5|3720|85460
1626179700000|2021-07-13 12:35:00|3757|3756|3744|3743.5|3757|3756|3743|3741.5|19209
1626180000000|2021-07-13 12:40:00|3743.5|3743|3739|3738|3743.5|3743|3737|3736|13699
1626180300000|2021-07-13 12:45:00|3738.5|3737.5|3742|3741.5|3746.5|3745|3737.5|3736.5|28345
1626180600000|2021-07-13 12:50:00|3742.5|3742|3742|3740.5|3744|3743|3738|3737|23107
1626180900000|2021-07-13 12:55:00|3742.5|3741|3737|3736|3747.5|3747|3734.5|3733.5|10267
1626181200000|2021-07-13 13:00:00|3736.5|3735.5|3740.5|3739.5|3741|3740|3734|3733.5|10462
1626181500000|2021-07-13 13:05:00|3740|3739|3741.5|3740.5|3743|3742|3736.5|3736|9135
1626181800000|2021-07-13 13:10:00|3741|3740|3739.5|3738|3741|3740|3736|3735.5|12079
1626182100000|2021-07-13 13:15:00|3739|3738.5|3739.5|3738.5|3742|3741|3736|3735|20468
1626182400000|2021-07-13 13:20:00|3740|3739|3739|3738.5|3743|3742|3738.5|3737.5|3055
1626182700000|2021-07-13 13:25:00|3738.5|3738|3739.5|3738.5|3742|3741|3736|3735.5|27615
1626183000000|2021-07-13 13:30:00|3739|3738|3727.5|3726|3740|3739|3725.5|3724.5|54788
1626183300000|2021-07-13 13:35:00|3728|3726.5|3741.5|3740.5|3742|3741|3727.5|3726.5|31813
1626183600000|2021-07-13 13:40:00|3741|3740|3731|3730|3741.5|3741|3731|3730|20681
1626183900000|2021-07-13 13:45:00|3731.5|3730.5|3734|3733|3737.5|3736.5|3726|3725|62793
1626184200000|2021-07-13 13:50:00|3733.5|3732.5|3734.5|3734|3739|3738|3730.5|3730|41518
1626184500000|2021-07-13 13:55:00|3734|3733.5|3724|3723.5|3734|3733.5|3724|3723.5|41704
1626184800000|2021-07-13 14:00:00|3724.5|3724|3712.5|3711.5|3725|3724|3711.5|3711|66822
1626185100000|2021-07-13 14:05:00|3712|3712|3713.5|3713|3717|3716.5|3711|3710|45658
1626185400000|2021-07-13 14:10:00|3714|3713.5|3712.5|3712|3715.5|3715|3712|3711|50489
1626185700000|2021-07-13 14:15:00|3712|3711.5|3717.5|3716.5|3717.5|3716.5|3712|3711.5|50340
1626186000000|2021-07-13 14:20:00|3717|3717|3713|3712.5|3718|3717|3711.5|3711|60726
1626186300000|2021-07-13 14:25:00|3712.5|3712|3704.5|3704|3713|3712.5|3703|3702.5|54495
1626186600000|2021-07-13 14:30:00|3705|3704.5|3707|3706.5|3711.5|3711|3704.5|3704|73185
1626186900000|2021-07-13 14:35:00|3706.5|3706|3701|3700.5|3707|3706|3701|3700.5|25331
1626187200000|2021-07-13 14:40:00|3701.5|3700|3697.5|3696.5|3701.5|3700.5|3696.5|3696|84932
1626187500000|2021-07-13 14:45:00|3698|3697|3696|3695.5|3699|3698|3692.5|3692|59810
1626187800000|2021-07-13 14:50:00|3695.5|3695|3692.5|3692|3698|3697|3692.5|3692|45155
1626188100000|2021-07-13 14:55:00|3693|3692.5|3695|3694.5|3698|3697.5|3692.5|3692|51061
1626188400000|2021-07-13 15:00:00|3694.5|3694|3694.5|3694|3696|3695.5|3692|3691|63277
1626188700000|2021-07-13 15:05:00|3695|3693.5|3700.5|3699.5|3701|3700.5|3694|3693.5|57214
1626189000000|2021-07-13 15:10:00|3700|3700|3701|3700.5|3704|3703|3700|3699.5|84024
1626189300000|2021-07-13 15:15:00|3700.5|3700|3700.5|3700|3702|3701|3699|3698.5|84018
1626189600000|2021-07-13 15:20:00|3701|3700.5|3707|3706|3707.5|3707|3699|3698.5|62613
1626189900000|2021-07-13 15:25:00|3706.5|3706.5|3708|3707|3709|3708.5|3704|3703.5|78441
1626246000000|2021-07-14 07:00:00|3711.5|3706.5|3707.5|3706|3716|3713.5|3698|3697|94861
1626246300000|2021-07-14 07:05:00|3708.5|3706.5|3723.5|3722.5|3731.5|3729|3708.5|3706.5|18458
1626246600000|2021-07-14 07:10:00|3723|3722|3728|3727|3732.5|3731|3717|3715|30325
1626246900000|2021-07-14 07:15:00|3728.5|3727.5|3733|3731.5|3734|3732|3718|3717|18666
1626247200000|2021-07-14 07:20:00|3733.5|3732|3731|3730|3735.5|3734.5|3729.5|3729|30766
1626247500000|2021-07-14 07:25:00|3730.5|3729.5|3727|3726|3731|3730|3725|3724|43578
1626247800000|2021-07-14 07:30:00|3727.5|3726.5|3734|3733|3735|3733.5|3722.5|3721.5|52206
1626248100000|2021-07-14 07:35:00|3734.5|3733.5|3746.5|3745.5|3747|3746.5|3734|3733.5|29886
1626248400000|2021-07-14 07:40:00|3746|3745|3740|3739|3746|3745.5|3737|3736|27420
1626248700000|2021-07-14 07:45:00|3740.5|3739.5|3747|3746|3747.5|3746.5|3739.5|3739|43242
1626249000000|2021-07-14 07:50:00|3747.5|3746.5|3742.5|3741.5|3748|3747.5|3742.5|3741.5|30398
1626249300000|2021-07-14 07:55:00|3742|3741|3738|3737|3744.5|3743.5|3735|3734.5|27935
1626249600000|2021-07-14 08:00:00|3738.5|3737.5|3736|3735|3738.5|3737.5|3731.5|3731|19537
1626249900000|2021-07-14 08:05:00|3735.5|3734.5|3734|3733|3736.5|3736|3732|3731.5|21929
1626250200000|2021-07-14 08:10:00|3733.5|3732.5|3733|3732|3735.5|3734|3729|3728|13208
1626250500000|2021-07-14 08:15:00|3732.5|3731.5|3732.5|3732|3733.5|3732.5|3729|3728.5|38133
1626250800000|2021-07-14 08:20:00|3733|3732.5|3732|3731.5|3734|3733|3728|3726.5|17683
1626251100000|2021-07-14 08:25:00|3731.5|3731|3733|3732|3735|3734|3729.5|3729|12586
1626251400000|2021-07-14 08:30:00|3732.5|3732.5|3736|3735|3736.5|3736|3730.5|3730|16325
1626251700000|2021-07-14 08:35:00|3736.5|3735.5|3735.5|3735|3740|3739.5|3735.5|3735|47120
1626252000000|2021-07-14 08:40:00|3735|3734.5|3735.5|3735|3739|3738.5|3734|3733.5|15722
1626252300000|2021-07-14 08:45:00|3735|3734.5|3733|3732.5|3735|3734.5|3731|3730.5|35706
1626252600000|2021-07-14 08:50:00|3732.5|3732|3730.5|3730|3737|3736.5|3730.5|3730|14284
1626252900000|2021-07-14 08:55:00|3730|3729.5|3726.5|3726|3731.5|3731|3724|3723.5|21366
1626253200000|2021-07-14 09:00:00|3727|3725.5|3726.5|3726|3728.5|3727|3725.5|3724.5|13271
1626253500000|2021-07-14 09:05:00|3726|3725.5|3729|3728.5|3729.5|3728.5|3725.5|3724.5|14094
1626253800000|2021-07-14 09:10:00|3728.5|3728|3728.5|3727.5|3729|3728|3724.5|3723.5|18304
1626254100000|2021-07-14 09:15:00|3729|3728|3728|3727.5|3731.5|3730.5|3728|3727.5|9265
1626254400000|2021-07-14 09:20:00|3727.5|3727|3727|3726.5|3729|3728|3726.5|3726|12179
1626254700000|2021-07-14 09:25:00|3727.5|3727|3731|3730|3731.5|3731|3726|3725|6449
1626255000000|2021-07-14 09:30:00|3730.5|3730.5|3732|3731.5|3733|3732|3729.5|3728.5|6395
1626255300000|2021-07-14 09:35:00|3731.5|3731|3728.5|3728|3733.5|3732.5|3727.5|3726.5|9328
1626255600000|2021-07-14 09:40:00|3728|3727.5|3730.5|3729.5|3731|3730|3727.5|3726.5|5527
1626255900000|2021-07-14 09:45:00|3730|3730|3733|3732|3734|3733.5|3730|3729.5|10816
1626256200000|2021-07-14 09:50:00|3732|3731.5|3729|3728.5|3733|3732|3729|3728|5508
1626256500000|2021-07-14 09:55:00|3728.5|3728|3725|3724|3728.5|3728.5|3724.5|3723.5|8722
1626256800000|2021-07-14 10:00:00|3724.5|3723.5|3726.5|3726|3726.5|3726|3722.5|3722|12147
1626257100000|2021-07-14 10:05:00|3726|3725.5|3723|3722|3726.5|3726|3723|3722|6868
1626257400000|2021-07-14 10:10:00|3722.5|3722.5|3722.5|3722|3725|3724|3722.5|3721.5|4210
1626257700000|2021-07-14 10:15:00|3722|3721.5|3721|3720.5|3722|3721.5|3719.5|3719|5821
1626258000000|2021-07-14 10:20:00|3721.5|3721|3723|3722.5|3723|3722.5|3721|3720.5|4864
1626258300000|2021-07-14 10:25:00|3722.5|3722|3723|3722.5|3723.5|3723|3720|3719.5|10280
1626258600000|2021-07-14 10:30:00|3723.5|3723|3730.5|3730|3730.5|3730|3723|3722|9711
1626258900000|2021-07-14 10:35:00|3731|3730.5|3730.5|3730|3735.5|3735|3730|3729.5|25693
1626259200000|2021-07-14 10:40:00|3731|3730.5|3728.5|3727.5|3733|3732|3727.5|3727|4722
1626259500000|2021-07-14 10:45:00|3728|3727|3726.5|3726|3728.5|3727.5|3726|3725|5497
1626259800000|2021-07-14 10:50:00|3727|3726.5|3724.5|3723.5|3728|3727.5|3723.5|3723|7720
1626260100000|2021-07-14 10:55:00|3724|3723|3719.5|3718.5|3724.5|3724|3719.5|3718.5|5357
1626260400000|2021-07-14 11:00:00|3720|3719|3722.5|3722|3724|3723|3719.5|3719|5315
1626260700000|2021-07-14 11:05:00|3722|3721.5|3723.5|3723|3732.5|3731.5|3719.5|3718.5|51346
1626261000000|2021-07-14 11:10:00|3723|3722.5|3716.5|3715|3723|3722.5|3705.5|3703.5|69345
1626261300000|2021-07-14 11:15:00|3716|3715.5|3720|3719|3721.5|3720.5|3715|3714|9792
1626261600000|2021-07-14 11:20:00|3719.5|3719.5|3724|3723.5|3726|3724.5|3719.5|3719.5|5741
1626261900000|2021-07-14 11:25:00|3724.5|3724|3732|3730.5|3732.5|3731.5|3724|3723|8389
1626262200000|2021-07-14 11:30:00|3732.5|3731|3732.5|3732|3736.5|3735.5|3731.5|3731|12704
1626262500000|2021-07-14 11:35:00|3733|3732.5|3731|3730|3734|3733|3728.5|3727.5|8814
1626262800000|2021-07-14 11:40:00|3731.5|3730.5|3733.5|3732.5|3733.5|3733|3730|3729|3815
1626263100000|2021-07-14 11:45:00|3734|3733|3729|3728|3734.5|3734|3729|3728|8762
1626263400000|2021-07-14 11:50:00|3728.5|3727.5|3732|3731|3732.5|3731.5|3727|3725.5|9605
1626263700000|2021-07-14 11:55:00|3731.5|3731.5|3731.5|3730.5|3733.5|3732.5|3730.5|3729.5|9622
1626264000000|2021-07-14 12:00:00|3732|3731|3736|3735.5|3737.5|3736|3731|3730|4759
1626264300000|2021-07-14 12:05:00|3736.5|3736|3734|3733|3737.5|3736.5|3733|3732.5|10053
1626264600000|2021-07-14 12:10:00|3734.5|3733.5|3735|3734|3736.5|3735.5|3734|3733.5|4263
1626264900000|2021-07-14 12:15:00|3735.5|3734.5|3734.5|3734|3737|3736.5|3734.5|3733.5|6371
1626265200000|2021-07-14 12:20:00|3734|3733.5|3736.5|3735.5|3738|3737|3733|3732.5|12798
1626265500000|2021-07-14 12:25:00|3736|3735|3736.5|3736|3737.5|3737|3734|3733|16605
1626265800000|2021-07-14 12:30:00|3736|3735.5|3739.5|3738.5|3740.5|3740|3735.5|3735|9972
1626266100000|2021-07-14 12:35:00|3740|3739|3741.5|3740.5|3742.5|3742|3738.5|3737.5|8482
1626266400000|2021-07-14 12:40:00|3741|3740|3742|3741.5|3743|3742.5|3739.5|3738|14739
1626266700000|2021-07-14 12:45:00|3742.5|3741|3744|3743.5|3746.5|3745.5|3741|3740.5|29003
1626267000000|2021-07-14 12:50:00|3743.5|3743|3742|3741|3744|3743|3741|3740|9714
1626267300000|2021-07-14 12:55:00|3741.5|3740.5|3739|3737.5|3743.5|3743|3738.5|3737.5|8005
1626267600000|2021-07-14 13:00:00|3739.5|3738|3734.5|3733.5|3739.5|3739|3734|3733|6416
1626267900000|2021-07-14 13:05:00|3735|3734|3738|3737|3738.5|3738|3734.5|3733.5|7515
1626268200000|2021-07-14 13:10:00|3738.5|3737.5|3737.5|3736.5|3739|3738|3734.5|3733.5|5236
1626268500000|2021-07-14 13:15:00|3737|3736|3737|3736.5|3739|3738|3735.5|3734.5|4478
1626268800000|2021-07-14 13:20:00|3737.5|3737|3740|3739.5|3741|3740|3737.5|3736.5|2207
1626269100000|2021-07-14 13:25:00|3739.5|3739|3741|3740.5|3743.5|3743|3738.5|3737.5|9498
1626269400000|2021-07-14 13:30:00|3740.5|3740|3748|3746.5|3748|3746.5|3739|3738|39801
1626269700000|2021-07-14 13:35:00|3748.5|3747|3761|3760.5|3763.5|3762|3748.5|3747|51480
1626270000000|2021-07-14 13:40:00|3761.5|3761|3741.5|3740.5|3763.5|3762.5|3741.5|3740.5|29431
1626270300000|2021-07-14 13:45:00|3742|3741|3736|3735.5|3742.5|3742|3730|3729|32723
1626270600000|2021-07-14 13:50:00|3735.5|3734.5|3732.5|3732|3735.5|3734.5|3728|3727|43581
1626270900000|2021-07-14 13:55:00|3732|3731.5|3726|3725|3736|3735|3724.5|3724|53977
1626271200000|2021-07-14 14:00:00|3726.5|3725.5|3718.5|3717.5|3729.5|3728|3716|3715|56017
1626271500000|2021-07-14 14:05:00|3718|3717|3721|3719.5|3726|3725|3718|3716.5|14916
1626271800000|2021-07-14 14:10:00|3720.5|3719|3719|3718.5|3723.5|3723|3716.5|3715|30997
1626272100000|2021-07-14 14:15:00|3719.5|3718|3725.5|3724.5|3728|3727.5|3718|3716.5|15749
1626272400000|2021-07-14 14:20:00|3726|3724|3730|3729|3730.5|3729.5|3723.5|3723|17843
1626272700000|2021-07-14 14:25:00|3730.5|3729.5|3725.5|3725|3733.5|3732.5|3724|3723.5|20896
1626273000000|2021-07-14 14:30:00|3726|3725.5|3718|3717|3726|3725.5|3717|3716|43183
1626273300000|2021-07-14 14:35:00|3718.5|3717.5|3717.5|3716.5|3720|3719.5|3715.5|3714.5|40787
1626273600000|2021-07-14 14:40:00|3718|3717|3715|3713.5|3718.5|3718|3713.5|3713|23861
1626273900000|2021-07-14 14:45:00|3714.5|3714|3720.5|3720|3721.5|3720.5|3712|3711.5|24859
1626274200000|2021-07-14 14:50:00|3721|3720.5|3720.5|3720|3722|3721.5|3717.5|3717|17668
1626274500000|2021-07-14 14:55:00|3720|3719.5|3717.5|3716.5|3722|3721|3717|3716.5|21805
1626274800000|2021-07-14 15:00:00|3718|3717|3720.5|3719.5|3721|3720.5|3716.5|3715.5|17341
1626275100000|2021-07-14 15:05:00|3720|3719|3716|3715.5|3720|3719|3715.5|3715|20448
1626275400000|2021-07-14 15:10:00|3716.5|3716|3718|3717.5|3720|3719.5|3716|3716|29942
1626275700000|2021-07-14 15:15:00|3717.5|3717|3722|3721|3722.5|3722|3716.5|3716|24130
1626276000000|2021-07-14 15:20:00|3721.5|3720.5|3721|3720.5|3723.5|3723|3719|3718.5|37583
1626276300000|2021-07-14 15:25:00|3720.5|3720|3720|3719|3721.5|3720.5|3717|3716|42936
1626332400000|2021-07-15 07:00:00|3663|3660|3647.5|3646|3666.5|3663|3639|3638|537044
1626332700000|2021-07-15 07:05:00|3647|3645.5|3618|3617|3647|3645.5|3606|3603|314335
1626333000000|2021-07-15 07:10:00|3617.5|3616.5|3634.5|3632.5|3637|3635.5|3617|3616|76914
1626333300000|2021-07-15 07:15:00|3634|3632|3611.5|3611|3634|3632|3611|3610|175708
1626333600000|2021-07-15 07:20:00|3611|3610.5|3620.5|3620|3631|3629|3610.5|3610|167984
1626333900000|2021-07-15 07:25:00|3621|3619.5|3636.5|3635.5|3636.5|3635.5|3616.5|3615|106280
1626334200000|2021-07-15 07:30:00|3637.5|3636|3647.5|3646.5|3649.5|3648.5|3630.5|3629.5|68922
1626334500000|2021-07-15 07:35:00|3647|3646|3653.5|3652|3658|3657|3645.5|3644.5|44622
1626334800000|2021-07-15 07:40:00|3654|3652.5|3643|3642|3656|3655|3642|3641|70145
1626335100000|2021-07-15 07:45:00|3642.5|3642.5|3647|3645.5|3653|3651.5|3642.5|3642|35397
1626335400000|2021-07-15 07:50:00|3646.5|3645|3639|3638.5|3649.5|3648.5|3637|3636|44844
1626335700000|2021-07-15 07:55:00|3639.5|3638|3648.5|3647.5|3649|3648.5|3638.5|3638|43178
1626336000000|2021-07-15 08:00:00|3648|3647|3654.5|3654|3655|3654.5|3644|3643|32895
1626336300000|2021-07-15 08:05:00|3654|3653.5|3656|3655.5|3658.5|3657.5|3648.5|3647.5|29575
1626336600000|2021-07-15 08:10:00|3655.5|3655|3664.5|3664|3667.5|3666|3654.5|3653.5|64499
1626336900000|2021-07-15 08:15:00|3665|3664.5|3658|3657|3666.5|3666|3654.5|3653|52865
1626337200000|2021-07-15 08:20:00|3657.5|3656.5|3662.5|3661.5|3666|3665|3657.5|3656.5|39617
1626337500000|2021-07-15 08:25:00|3663|3662|3658|3657|3664.5|3663.5|3656|3655.5|26920
1626337800000|2021-07-15 08:30:00|3657.5|3656.5|3664.5|3663.5|3664.5|3663.5|3655.5|3654|31491
1626338100000|2021-07-15 08:35:00|3665|3664|3665.5|3664|3668.5|3667.5|3663|3662|29040
1626338400000|2021-07-15 08:40:00|3665|3663.5|3665.5|3664.5|3668|3667|3660|3659|46988
1626338700000|2021-07-15 08:45:00|3665|3665|3662.5|3662|3667.5|3666.5|3661|3659.5|48600
1626339000000|2021-07-15 08:50:00|3662|3661.5|3660.5|3659.5|3662.5|3661.5|3656|3655|19361
1626339300000|2021-07-15 08:55:00|3661|3660.5|3663|3662|3664|3663.5|3659.5|3658.5|28731
1626339600000|2021-07-15 09:00:00|3663.5|3662.5|3658.5|3657|3664|3663.5|3654.5|3654|17142
1626339900000|2021-07-15 09:05:00|3658|3656.5|3655|3654|3659.5|3658.5|3655|3654|36227
1626340200000|2021-07-15 09:10:00|3654.5|3654.5|3659.5|3658.5|3659.5|3659|3652.5|3652|17945
1626340500000|2021-07-15 09:15:00|3659|3658|3654.5|3653.5|3659|3658.5|3652|3651.5|22828
1626340800000|2021-07-15 09:20:00|3654|3653|3655.5|3654.5|3656|3655|3651|3650|17484
1626341100000|2021-07-15 09:25:00|3655|3655|3656|3655.5|3657|3656.5|3654.5|3653|16535
1626341400000|2021-07-15 09:30:00|3656.5|3655|3663|3662.5|3663|3662.5|3656|3655|15291
1626341700000|2021-07-15 09:35:00|3663.5|3662|3664|3663.5|3665|3664|3661.5|3661|13561
1626342000000|2021-07-15 09:40:00|3663.5|3663|3662|3661|3664|3663.5|3657.5|3657|31763
1626342300000|2021-07-15 09:45:00|3661.5|3661.5|3660.5|3660|3664.5|3663.5|3657.5|3657|17626
1626342600000|2021-07-15 09:50:00|3660|3659.5|3663|3662|3663.5|3662.5|3658.5|3657.5|13313
1626342900000|2021-07-15 09:55:00|3663.5|3662.5|3660|3659|3664|3663.5|3659|3658.5|11409
1626343200000|2021-07-15 10:00:00|3660.5|3659.5|3657.5|3656.5|3662.5|3662|3657|3656|32564
1626343500000|2021-07-15 10:05:00|3657|3657|3660.5|3660|3661|3660.5|3656|3655|40396
1626343800000|2021-07-15 10:10:00|3661|3660.5|3652|3651.5|3662.5|3661.5|3651.5|3651|29029
1626344100000|2021-07-15 10:15:00|3651.5|3651|3644.5|3643.5|3652|3651|3641.5|3641|82147
1626344400000|2021-07-15 10:20:00|3644|3643|3645.5|3645|3646.5|3645.5|3641|3640|23459
1626344700000|2021-07-15 10:25:00|3645|3644.5|3638|3637|3646.5|3645|3638|3637|16924
1626345000000|2021-07-15 10:30:00|3637.5|3637.5|3633.5|3632.5|3638.5|3637.5|3633|3632.5|21196
1626345300000|2021-07-15 10:35:00|3634|3633|3642|3641|3642|3641|3634|3633|18726
1626345600000|2021-07-15 10:40:00|3641.5|3640.5|3639.5|3638.5|3641.5|3640.5|3636|3635.5|14104
1626345900000|2021-07-15 10:45:00|3640|3639|3638.5|3637.5|3642.5|3642|3638|3637|11329
1626346200000|2021-07-15 10:50:00|3638|3638|3636.5|3636|3639|3638|3633|3632.5|20532
1626346500000|2021-07-15 10:55:00|3636|3635.5|3635.5|3634.5|3637.5|3637|3634.5|3634|7896
1626346800000|2021-07-15 11:00:00|3636|3635|3633.5|3633|3637|3636|3633.5|3633|13455
1626347100000|2021-07-15 11:05:00|3634|3633.5|3635|3634|3635.5|3634.5|3631|3630.5|15942
1626347400000|2021-07-15 11:10:00|3634.5|3633.5|3633|3632.5|3635.5|3634.5|3631.5|3631|19676
1626347700000|2021-07-15 11:15:00|3632.5|3632|3631|3630.5|3634|3633.5|3630|3629.5|25457
1626348000000|2021-07-15 11:20:00|3630.5|3630|3628.5|3627.5|3632|3631.5|3627|3626|33534
1626348300000|2021-07-15 11:25:00|3629|3628|3631|3630.5|3634|3633|3627.5|3626.5|44748
1626348600000|2021-07-15 11:30:00|3631.5|3631|3635|3634.5|3635|3634.5|3631|3630.5|10472
1626348900000|2021-07-15 11:35:00|3634.5|3634|3635.5|3635|3640|3639.5|3634.5|3633.5|38888
1626349200000|2021-07-15 11:40:00|3635|3634.5|3638|3637.5|3639.5|3638.5|3634|3633|16573
1626349500000|2021-07-15 11:45:00|3638.5|3638|3650.5|3650|3651|3650|3638|3637.5|19300
1626349800000|2021-07-15 11:50:00|3651|3650.5|3646|3645|3654.5|3653.5|3646|3645|13735
1626350100000|2021-07-15 11:55:00|3646.5|3645.5|3644.5|3644|3647.5|3646.5|3644|3643|7385
1626350400000|2021-07-15 12:00:00|3645|3643.5|3642.5|3641.5|3645|3644.5|3641.5|3640.5|18181
1626350700000|2021-07-15 12:05:00|3643|3642|3643|3641.5|3645.5|3644.5|3642|3641|10250
1626351000000|2021-07-15 12:10:00|3642.5|3641|3646|3645.5|3648|3647|3639.5|3638.5|14126
1626351300000|2021-07-15 12:15:00|3645.5|3645|3645|3644|3650|3649|3643.5|3643|7330
1626351600000|2021-07-15 12:20:00|3645.5|3644.5|3644.5|3644|3645.5|3645|3642.5|3642|12517
1626351900000|2021-07-15 12:25:00|3645|3644.5|3643|3642.5|3647|3646|3642.5|3642|13977
1626352200000|2021-07-15 12:30:00|3642.5|3642|3651|3650.5|3651|3650.5|3640.5|3640|30601
1626352500000|2021-07-15 12:35:00|3650.5|3650|3647|3646.5|3651|3650.5|3644.5|3644|31073
1626352800000|2021-07-15 12:40:00|3647.5|3647|3647.5|3646.5|3652.5|3651.5|3647|3646.5|12641
1626353100000|2021-07-15 12:45:00|3647|3647|3644.5|3644|3647.5|3647|3643.5|3642.5|12803
1626353400000|2021-07-15 12:50:00|3645|3644.5|3641.5|3641|3645.5|3645|3640|3639.5|31810
1626353700000|2021-07-15 12:55:00|3641|3640.5|3638|3637|3641|3640.5|3636.5|3636|29559
1626354000000|2021-07-15 13:00:00|3637.5|3636.5|3629|3628|3637.5|3637|3628.5|3628|54566
1626354300000|2021-07-15 13:05:00|3629.5|3628.5|3632.5|3632|3634|3633.5|3629|3628.5|28629
1626354600000|2021-07-15 13:10:00|3633|3631.5|3636|3635.5|3637.5|3637|3633|3631.5|11627
1626354900000|2021-07-15 13:15:00|3635.5|3635|3636|3635.5|3636.5|3635.5|3633.5|3632.5|12220
1626355200000|2021-07-15 13:20:00|3636.5|3636|3634|3633|3638.5|3638|3631.5|3630.5|18106
1626355500000|2021-07-15 13:25:00|3634.5|3633.5|3632|3631.5|3635|3634.5|3628.5|3628|44056
1626355800000|2021-07-15 13:30:00|3632.5|3631|3645|3644.5|3654.5|3653.5|3629|3628|123377
1626356100000|2021-07-15 13:35:00|3644.5|3644|3654|3653|3657.5|3657|3644|3643|58475
1626356400000|2021-07-15 13:40:00|3653.5|3652.5|3648|3647.5|3654.5|3654|3643.5|3642.5|104820
1626356700000|2021-07-15 13:45:00|3647.5|3647|3656.5|3656|3657|3656|3645|3643.5|101860
1626357000000|2021-07-15 13:50:00|3657|3656.5|3650.5|3650|3660|3659.5|3645.5|3645|101684
1626357300000|2021-07-15 13:55:00|3651|3649.5|3665|3663.5|3665|3664.5|3644.5|3643.5|71646
1626357600000|2021-07-15 14:00:00|3664.5|3664|3666|3665|3667|3666.5|3656|3655|39701
1626357900000|2021-07-15 14:05:00|3666.5|3665.5|3661|3660|3668.5|3667.5|3659|3657.5|56622
1626358200000|2021-07-15 14:10:00|3661.5|3659.5|3655.5|3654.5|3661.5|3661|3654.5|3653.5|33416
1626358500000|2021-07-15 14:15:00|3656|3655|3652|3651|3658|3657.5|3651.5|3650.5|68043
1626358800000|2021-07-15 14:20:00|3652.5|3651.5|3660.5|3659.5|3660.5|3659.5|3648|3647|104487
1626359100000|2021-07-15 14:25:00|3660|3660|3658|3657.5|3661.5|3660.5|3655.5|3655|38073
1626359400000|2021-07-15 14:30:00|3658.5|3658|3658|3657.5|3659|3658.5|3655.5|3655|42500
1626359700000|2021-07-15 14:35:00|3658.5|3657|3661|3660.5|3662|3661|3656|3655|28152
1626360000000|2021-07-15 14:40:00|3660.5|3660|3658.5|3657.5|3663.5|3662.5|3656|3655.5|52325
1626360300000|2021-07-15 14:45:00|3659|3658|3664|3663|3666|3665.5|3657.5|3657|55428
1626360600000|2021-07-15 14:50:00|3663.5|3663.5|3663|3662|3667|3666.5|3662.5|3661.5|46380
1626360900000|2021-07-15 14:55:00|3663.5|3662.5|3664|3663|3664.5|3663.5|3659.5|3658.5|37937
1626361200000|2021-07-15 15:00:00|3663.5|3662.5|3658|3657|3669|3668.5|3655|3654.5|52662
1626361500000|2021-07-15 15:05:00|3658.5|3657.5|3658|3657.5|3664|3663|3657.5|3656.5|37508
1626361800000|2021-07-15 15:10:00|3657.5|3657|3660.5|3660|3663|3662.5|3656.5|3655.5|36199
1626362100000|2021-07-15 15:15:00|3660|3659.5|3663.5|3663|3664|3663|3658|3657.5|43200
1626362400000|2021-07-15 15:20:00|3663|3662.5|3667|3666.5|3667.5|3667|3661.5|3660.5|59962
1626362700000|2021-07-15 15:25:00|3666.5|3666|3670|3669.5|3670.5|3669.5|3661.5|3661|42440
1626418800000|2021-07-16 07:00:00|3660|3659.5|3650.5|3649.5|3665.5|3663.5|3650|3649|85203
1626419100000|2021-07-16 07:05:00|3651.5|3650|3672.5|3671.5|3678|3676.5|3649|3648|30275
1626419400000|2021-07-16 07:10:00|3672|3671|3676|3675.5|3679.5|3677.5|3668.5|3668|32460
1626419700000|2021-07-16 07:15:00|3676.5|3674.5|3672|3670.5|3679|3677.5|3669|3668|24517
1626420000000|2021-07-16 07:20:00|3672.5|3671|3674.5|3673|3679|3678|3670|3669|43356
1626420300000|2021-07-16 07:25:00|3674|3672.5|3668.5|3667.5|3677|3676|3668|3667|22766
1626420600000|2021-07-16 07:30:00|3669|3668|3674|3673|3677.5|3676|3666|3664.5|30348
1626420900000|2021-07-16 07:35:00|3673.5|3673.5|3680|3679.5|3680.5|3679.5|3670.5|3670|29501
1626421200000|2021-07-16 07:40:00|3680.5|3679|3678.5|3677.5|3680.5|3679.5|3675.5|3675|18655
1626421500000|2021-07-16 07:45:00|3679|3678|3671.5|3671|3681|3680.5|3671|3670|20039
1626421800000|2021-07-16 07:50:00|3672|3671.5|3681.5|3681|3683.5|3682.5|3672|3671.5|35066
1626422100000|2021-07-16 07:55:00|3681|3680.5|3677|3676|3684.5|3683.5|3676.5|3676|28972
1626422400000|2021-07-16 08:00:00|3677.5|3676.5|3676.5|3676|3678.5|3678|3674|3673|30107
1626422700000|2021-07-16 08:05:00|3677|3676.5|3677.5|3676.5|3678.5|3678|3673.5|3673|14501
1626423000000|2021-07-16 08:10:00|3677|3676|3677.5|3677|3681|3680|3676|3675.5|37002
1626423300000|2021-07-16 08:15:00|3677|3676.5|3679.5|3679|3683.5|3682|3675.5|3675|18328
1626423600000|2021-07-16 08:20:00|3679|3678.5|3677|3676.5|3681.5|3680.5|3674.5|3674|16358
1626423900000|2021-07-16 08:25:00|3677.5|3677|3684|3683.5|3685.5|3684.5|3676|3675.5|26989
1626424200000|2021-07-16 08:30:00|3684.5|3683|3685.5|3685|3688.5|3688|3682.5|3682|33480
1626424500000|2021-07-16 08:35:00|3686|3684.5|3685|3684.5|3687|3686.5|3682|3681.5|40347
1626424800000|2021-07-16 08:40:00|3684.5|3684|3684.5|3683.5|3689.5|3688.5|3683.5|3683|13862
1626425100000|2021-07-16 08:45:00|3685|3684|3684.5|3683.5|3686.5|3686|3681|3680.5|25869
1626425400000|2021-07-16 08:50:00|3685|3684|3686|3685|3689|3688|3684.5|3684|21685
1626425700000|2021-07-16 08:55:00|3685.5|3684.5|3684.5|3684|3687.5|3687|3684|3683.5|8450
1626426000000|2021-07-16 09:00:00|3684|3683.5|3678|3677|3684.5|3683.5|3675|3674|15739
1626426300000|2021-07-16 09:05:00|3678.5|3677.5|3684.5|3684|3685.5|3684.5|3677.5|3677|26295
1626426600000|2021-07-16 09:10:00|3684|3683.5|3683.5|3682.5|3686|3685|3682.5|3682|20560
1626426900000|2021-07-16 09:15:00|3684|3683|3677|3676|3684.5|3683|3676|3675.5|22284
1626427200000|2021-07-16 09:20:00|3676.5|3675.5|3676.5|3676|3680.5|3680|3675.5|3675|20713
1626427500000|2021-07-16 09:25:00|3676|3675.5|3672.5|3672|3677.5|3677|3672.5|3672|10755
1626427800000|2021-07-16 09:30:00|3673|3672.5|3673.5|3673|3675|3674.5|3672|3671|23541
1626428100000|2021-07-16 09:35:00|3673|3672.5|3676.5|3676|3678|3677|3672.5|3672|12347
1626428400000|2021-07-16 09:40:00|3677|3675.5|3672|3671.5|3677.5|3676.5|3671.5|3671|12514
1626428700000|2021-07-16 09:45:00|3672.5|3672|3670|3669.5|3672.5|3672|3667.5|3666.5|40096
1626429000000|2021-07-16 09:50:00|3669.5|3669|3656.5|3656|3671|3670.5|3656|3655.5|288140
1626429300000|2021-07-16 09:55:00|3657|3656.5|3659|3658|3659|3658.5|3653|3652.5|254787
1626429600000|2021-07-16 10:00:00|3658.5|3658.5|3655.5|3655|3659.5|3659|3652.5|3652|21277
1626429900000|2021-07-16 10:05:00|3656|3654.5|3652.5|3651.5|3659.5|3659|3651.5|3651|49157
1626430200000|2021-07-16 10:10:00|3652|3651|3649|3648.5|3652.5|3652|3645.5|3645|22385
1626430500000|2021-07-16 10:15:00|3649.5|3648|3640.5|3640|3649.5|3648.5|3640.5|3640|29678
1626430800000|2021-07-16 10:20:00|3641|3640.5|3640|3639|3643|3642|3638|3637.5|22895
1626431100000|2021-07-16 10:25:00|3639.5|3639.5|3639.5|3639|3641.5|3640.5|3636|3635|16483
1626431400000|2021-07-16 10:30:00|3639|3638.5|3644|3643.5|3645.5|3644.5|3639|3638|10972
1626431700000|2021-07-16 10:35:00|3643.5|3643|3637|3636.5|3643.5|3643|3634|3633.5|30731
1626432000000|2021-07-16 10:40:00|3637.5|3637|3642.5|3641.5|3644.5|3643.5|3637|3636.5|20628
1626432300000|2021-07-16 10:45:00|3642|3641|3641|3640|3645.5|3644.5|3641|3640|13839
1626432600000|2021-07-16 10:50:00|3641.5|3640.5|3639|3638|3641.5|3641|3636.5|3635.5|22422
1626432900000|2021-07-16 10:55:00|3639.5|3638.5|3640|3639.5|3640|3639.5|3637|3636|16025
1626433200000|2021-07-16 11:00:00|3639.5|3639|3642|3641|3644|3643.5|3639.5|3639|15087
1626433500000|2021-07-16 11:05:00|3642.5|3641.5|3640.5|3639.5|3645|3644|3640|3639|17625
1626433800000|2021-07-16 11:10:00|3641|3640|3637|3636|3642.5|3641.5|3637|3636|37652
1626434100000|2021-07-16 11:15:00|3637.5|3636.5|3643|3641.5|3646|3645|3637.5|3636.5|25343
1626434400000|2021-07-16 11:20:00|3642.5|3642|3643|3642.5|3645.5|3644.5|3640|3639.5|34103
1626434700000|2021-07-16 11:25:00|3642.5|3642|3638.5|3638|3643|3642.5|3638|3637.5|13974
1626435000000|2021-07-16 11:30:00|3638|3637.5|3637.5|3636.5|3639.5|3638.5|3636|3635.5|14684
1626435300000|2021-07-16 11:35:00|3638|3637|3635|3634.5|3639|3638.5|3635|3634.5|16982
1626435600000|2021-07-16 11:40:00|3635.5|3634|3639|3638|3640|3639|3634.5|3634|17299
1626435900000|2021-07-16 11:45:00|3638.5|3637.5|3639.5|3639|3639.5|3639|3636|3635.5|15317
1626436200000|2021-07-16 11:50:00|3640|3639.5|3638.5|3638|3642|3641|3638|3637.5|15971
1626436500000|2021-07-16 11:55:00|3639|3637.5|3638.5|3638|3639|3638|3635.5|3634.5|24743
1626436800000|2021-07-16 12:00:00|3638|3637.5|3641.5|3640.5|3643|3642|3637|3636.5|26727
1626437100000|2021-07-16 12:05:00|3641|3640|3645|3644.5|3646.5|3645.5|3639.5|3638.5|28921
1626437400000|2021-07-16 12:10:00|3645.5|3644|3643|3642|3647|3646.5|3642.5|3642|57665
1626437700000|2021-07-16 12:15:00|3642.5|3642.5|3639.5|3639|3643.5|3643|3639.5|3639|19475
1626438000000|2021-07-16 12:20:00|3640|3639.5|3642|3641|3642.5|3641.5|3637|3636.5|25265
1626438300000|2021-07-16 12:25:00|3642.5|3641.5|3641|3640.5|3644.5|3643.5|3640.5|3640|24363
1626438600000|2021-07-16 12:30:00|3641.5|3641|3637.5|3636.5|3642.5|3642|3633.5|3633|41029
1626438900000|2021-07-16 12:35:00|3637|3636|3634|3633|3637.5|3637|3634|3633|31306
1626439200000|2021-07-16 12:40:00|3634.5|3633.5|3633.5|3633|3636|3635|3633|3632.5|47382
1626439500000|2021-07-16 12:45:00|3634|3633.5|3631|3630.5|3635|3634.5|3631|3630.5|28143
1626439800000|2021-07-16 12:50:00|3631.5|3631|3630.5|3629.5|3633|3632|3629.5|3629|61820
1626440100000|2021-07-16 12:55:00|3631|3630|3629|3628.5|3631|3630.5|3627|3626.5|34711
1626440400000|2021-07-16 13:00:00|3628.5|3628|3627.5|3626.5|3632|3631|3627.5|3626.5|27124
1626440700000|2021-07-16 13:05:00|3628|3627|3627.5|3627|3630|3629.5|3627|3626.5|18039
1626441000000|2021-07-16 13:10:00|3627|3626.5|3640.5|3639.5|3640.5|3639.5|3626.5|3626|41255
1626441300000|2021-07-16 13:15:00|3640|3640|3641.5|3640.5|3644|3643|3640|3639|33344
1626441600000|2021-07-16 13:20:00|3641|3641|3642.5|3642|3645|3644|3640.5|3640|15861
1626441900000|2021-07-16 13:25:00|3643|3642.5|3640|3639|3646|3645.5|3639.5|3639|75554
1626442200000|2021-07-16 13:30:00|3640.5|3639.5|3636|3635|3646|3645|3633|3632.5|98543
1626442500000|2021-07-16 13:35:00|3636.5|3634.5|3631|3629.5|3637|3636|3628.5|3627.5|96001
1626442800000|2021-07-16 13:40:00|3630.5|3629|3625.5|3624.5|3631.5|3631|3623.5|3622.5|46659
1626443100000|2021-07-16 13:45:00|3626|3625|3616.5|3615|3628|3627|3613.5|3612.5|109842
1626443400000|2021-07-16 13:50:00|3616|3614.5|3616.5|3615.5|3617|3616|3610|3609.5|119709
1626443700000|2021-07-16 13:55:00|3617|3616|3618.5|3617.5|3619|3618.5|3609|3608|43404
1626444000000|2021-07-16 14:00:00|3619|3618|3617.5|3617|3620|3618.5|3611|3610|91459
1626444300000|2021-07-16 14:05:00|3618|3617.5|3609.5|3608.5|3619.5|3618.5|3609|3608|49959
1626444600000|2021-07-16 14:10:00|3609|3608|3601.5|3601|3611.5|3610.5|3601.5|3600.5|72580
1626444900000|2021-07-16 14:15:00|3601|3600.5|3599|3598|3601|3601|3594.5|3594|141084
1626445200000|2021-07-16 14:20:00|3599.5|3598.5|3592|3591.5|3601|3600.5|3591.5|3591|66029
1626445500000|2021-07-16 14:25:00|3591.5|3591|3594.5|3593.5|3596.5|3595.5|3589|3588.5|227713
1626445800000|2021-07-16 14:30:00|3594|3593|3600.5|3599.5|3602.5|3601.5|3593.5|3592.5|138787
1626446100000|2021-07-16 14:35:00|3601.5|3600|3597|3596.5|3604.5|3603.5|3593.5|3593|130105
1626446400000|2021-07-16 14:40:00|3596.5|3596|3592.5|3592|3598|3597.5|3592|3591|66729
1626446700000|2021-07-16 14:45:00|3593|3592.5|3595|3594.5|3597|3596|3591|3590|88446
1626447000000|2021-07-16 14:50:00|3594.5|3594|3602|3601.5|3603.5|3602.5|3594|3593.5|36344
1626447300000|2021-07-16 14:55:00|3601.5|3601|3613.5|3613|3613.5|3613|3601|3600.5|49901
1626447600000|2021-07-16 15:00:00|3613|3612.5|3605|3604|3613.5|3613|3605|3604|165221
1626447900000|2021-07-16 15:05:00|3605.5|3604.5|3612.5|3612|3616|3615.5|3603.5|3603|79476
1626448200000|2021-07-16 15:10:00|3613|3611.5|3614|3613.5|3616.5|3616|3613|3611.5|35293
1626448500000|2021-07-16 15:15:00|3614.5|3613|3614.5|3613.5|3614.5|3614|3607.5|3607|96876
1626448800000|2021-07-16 15:20:00|3614|3613|3620|3619|3622|3621|3612.5|3612|94696
1626449100000|2021-07-16 15:25:00|3620.5|3619.5|3620.5|3619|3622.5|3622|3617.5|3616.5|92304
1626678000000|2021-07-19 07:00:00|3586.5|3582|3571|3569.5|3586.5|3582|3559.5|3558|159455
1626678300000|2021-07-19 07:05:00|3571.5|3570.5|3582|3580.5|3582.5|3580.5|3569.5|3569|36615
1626678600000|2021-07-19 07:10:00|3582.5|3581|3591|3590|3594|3593|3581|3580|62427
1626678900000|2021-07-19 07:15:00|3591.5|3590.5|3602|3601|3602|3601|3588|3587|59846
1626679200000|2021-07-19 07:20:00|3601.5|3600.5|3595|3594.5|3605.5|3604.5|3591|3589|87916
1626679500000|2021-07-19 07:25:00|3595.5|3594|3591.5|3590.5|3596|3594.5|3582|3581.5|113259
1626679800000|2021-07-19 07:30:00|3592|3590|3575|3574|3595.5|3594.5|3575|3574|168829
1626680100000|2021-07-19 07:35:00|3574.5|3573.5|3569|3568|3576|3574|3568|3567.5|40150
1626680400000|2021-07-19 07:40:00|3569.5|3567.5|3575|3574.5|3577|3575.5|3569|3567.5|42310
1626680700000|2021-07-19 07:45:00|3574.5|3574|3576|3575|3581.5|3580|3569.5|3568.5|56423
1626681000000|2021-07-19 07:50:00|3575.5|3574.5|3577.5|3577|3579|3577.5|3571|3570|65346
1626681300000|2021-07-19 07:55:00|3577|3576.5|3589|3588.5|3590|3589.5|3577|3576|33342
1626681600000|2021-07-19 08:00:00|3589.5|3588|3598.5|3597.5|3601|3600|3587.5|3587|53237
1626681900000|2021-07-19 08:05:00|3599|3598|3593|3592|3602|3601|3592|3590.5|54566
1626682200000|2021-07-19 08:10:00|3593.5|3592.5|3601.5|3600|3602.5|3601.5|3593|3591.5|46330
1626682500000|2021-07-19 08:15:00|3601|3600.5|3591.5|3590|3601|3600.5|3590.5|3590|19109
1626682800000|2021-07-19 08:20:00|3592|3590.5|3585.5|3584.5|3593|3592|3583.5|3583|33394
1626683100000|2021-07-19 08:25:00|3586|3585|3578|3577|3586.5|3585.5|3577|3576.5|30386
1626683400000|2021-07-19 08:30:00|3578.5|3577.5|3572.5|3571.5|3580|3579|3571|3570.5|31975
1626683700000|2021-07-19 08:35:00|3573|3572|3562|3561|3573.5|3572|3562|3561|47987
1626684000000|2021-07-19 08:40:00|3561.5|3561.5|3564.5|3563|3565.5|3564.5|3560.5|3560|61620
1626684300000|2021-07-19 08:45:00|3564|3562.5|3560.5|3559.5|3564|3562.5|3555.5|3554.5|160475
1626684600000|2021-07-19 08:50:00|3560|3559|3556.5|3555.5|3560|3559|3554|3553|39243
1626684900000|2021-07-19 08:55:00|3556|3555|3556.5|3555.5|3557|3556|3551.5|3551|63194
1626685200000|2021-07-19 09:00:00|3557|3556|3556.5|3555.5|3557.5|3557|3552|3551.5|29526
1626685500000|2021-07-19 09:05:00|3556|3555|3554|3552.5|3559.5|3559|3553|3552|28182
1626685800000|2021-07-19 09:10:00|3553.5|3553|3551|3550|3554|3553.5|3548.5|3548|80933
1626686100000|2021-07-19 09:15:00|3550.5|3549.5|3557|3556|3558|3557|3549.5|3548.5|22239
1626686400000|2021-07-19 09:20:00|3557.5|3555.5|3560.5|3559.5|3561|3560|3551.5|3550.5|106034
1626686700000|2021-07-19 09:25:00|3560|3559|3553.5|3552.5|3560|3559|3553.5|3552.5|53489
1626687000000|2021-07-19 09:30:00|3553|3553|3554.5|3553.5|3556|3555.5|3551.5|3550.5|39652
1626687300000|2021-07-19 09:35:00|3554|3554|3553.5|3552.5|3559.5|3558.5|3551.5|3551|61832
1626687600000|2021-07-19 09:40:00|3554|3553|3555.5|3555|3559.5|3559|3551.5|3550.5|33394
1626687900000|2021-07-19 09:45:00|3556|3554.5|3553|3552|3556.5|3556|3551.5|3550.5|33997
1626688200000|2021-07-19 09:50:00|3553.5|3552.5|3549|3548|3554.5|3554|3547.5|3546.5|95833
1626688500000|2021-07-19 09:55:00|3549.5|3548.5|3550|3549|3551|3550|3547|3546|30607
1626688800000|2021-07-19 10:00:00|3550.5|3549.5|3544|3542.5|3551|3550|3543|3542.5|60857
1626689100000|2021-07-19 10:05:00|3543.5|3543|3539|3538|3544|3543|3535.5|3535|62859
1626689400000|2021-07-19 10:10:00|3538.5|3537.5|3534|3533|3539|3538|3533|3532|62189
1626689700000|2021-07-19 10:15:00|3533.5|3533.5|3539|3538.5|3540|3539|3532.5|3532|44944
1626690000000|2021-07-19 10:20:00|3539.5|3539|3540|3539|3541.5|3541|3538.5|3537.5|29746
1626690300000|2021-07-19 10:25:00|3540.5|3539.5|3541|3540.5|3542.5|3541.5|3539.5|3538.5|49873
1626690600000|2021-07-19 10:30:00|3540.5|3540|3545.5|3545|3546.5|3545.5|3539.5|3539|59549
1626690900000|2021-07-19 10:35:00|3546|3545.5|3540.5|3540|3546|3545.5|3537.5|3536.5|44922
1626691200000|2021-07-19 10:40:00|3541|3539.5|3540|3539|3544|3543.5|3540|3539|16447
1626691500000|2021-07-19 10:45:00|3539.5|3538.5|3540|3539|3542.5|3541.5|3539|3538.5|30055
1626691800000|2021-07-19 10:50:00|3540.5|3539.5|3542.5|3542|3542.5|3542|3539.5|3538.5|15529
1626692100000|2021-07-19 10:55:00|3543|3542.5|3541.5|3541|3544|3543.5|3540|3539.5|12572
1626692400000|2021-07-19 11:00:00|3542|3541.5|3539|3538|3547|3546|3538.5|3537.5|88308
1626692700000|2021-07-19 11:05:00|3539.5|3538.5|3538|3537|3542|3541.5|3537.5|3536.5|27035
1626693000000|2021-07-19 11:10:00|3537.5|3536.5|3539.5|3538.5|3540|3539.5|3537|3536|67134
1626693300000|2021-07-19 11:15:00|3539|3539|3538|3537|3540|3539.5|3536|3535|47745
1626693600000|2021-07-19 11:20:00|3537.5|3536.5|3538.5|3537.5|3540|3539|3537|3536|17484
1626693900000|2021-07-19 11:25:00|3538|3537|3533.5|3532.5|3539.5|3538.5|3532.5|3532|83788
1626694200000|2021-07-19 11:30:00|3533|3532|3524|3523.5|3533.5|3532.5|3524|3523|60862
1626694500000|2021-07-19 11:35:00|3523.5|3523|3518.5|3517.5|3526|3525.5|3517|3516.5|101119
1626694800000|2021-07-19 11:40:00|3518|3517|3516.5|3515.5|3519.5|3519|3515|3514.5|61873
1626695100000|2021-07-19 11:45:00|3516|3515|3512.5|3512|3517.5|3516.5|3512|3511.5|113937
1626695400000|2021-07-19 11:50:00|3512|3511.5|3513.5|3512.5|3515|3514.5|3506|3505.5|156487
1626695700000|2021-07-19 11:55:00|3513|3512|3517|3515.5|3518|3517|3512.5|3512|62284
1626696000000|2021-07-19 12:00:00|3516.5|3515|3507.5|3506.5|3516.5|3515.5|3507.5|3506.5|60277
1626696300000|2021-07-19 12:05:00|3507|3506|3504.5|3503.5|3514|3512.5|3503.5|3503|66616
1626696600000|2021-07-19 12:10:00|3504|3503|3502.5|3501.5|3504.5|3503.5|3496.5|3495.5|163178
1626696900000|2021-07-19 12:15:00|3502|3502|3501.5|3501|3504|3502.5|3496.5|3495.5|45436
1626697200000|2021-07-19 12:20:00|3502|3501.5|3503.5|3502.5|3505.5|3504.5|3497|3496|86102
1626697500000|2021-07-19 12:25:00|3503|3502|3503.5|3502.5|3505|3504.5|3498|3497|39231
1626697800000|2021-07-19 12:30:00|3504|3503|3504.5|3504|3508|3507|3501|3500.5|42328
1626698100000|2021-07-19 12:35:00|3505|3504.5|3499.5|3498.5|3505.5|3504.5|3498.5|3497.5|22046
1626698400000|2021-07-19 12:40:00|3499|3498|3505.5|3504.5|3506|3505.5|3499|3498|35533
1626698700000|2021-07-19 12:45:00|3505|3504|3506.5|3505.5|3506.5|3505.5|3500.5|3500|40318
1626699000000|2021-07-19 12:50:00|3506|3505|3513.5|3513|3514|3513.5|3505|3504.5|30900
1626699300000|2021-07-19 12:55:00|3514|3512.5|3510|3509|3514|3512.5|3508.5|3507.5|26516
1626699600000|2021-07-19 13:00:00|3509.5|3508.5|3510|3508.5|3510.5|3509.5|3504|3503|71376
1626699900000|2021-07-19 13:05:00|3509.5|3509|3511|3510.5|3513|3511.5|3504.5|3504|33791
1626700200000|2021-07-19 13:10:00|3511.5|3510|3509|3508|3513|3512.5|3509|3508|39995
1626700500000|2021-07-19 13:15:00|3509.5|3508.5|3511|3510|3511|3510.5|3506|3505|45872
1626700800000|2021-07-19 13:20:00|3510.5|3509.5|3518|3517|3518|3517|3508|3507.5|34725
1626701100000|2021-07-19 13:25:00|3517.5|3516.5|3510.5|3509|3518|3517.5|3510|3509|46965
1626701400000|2021-07-19 13:30:00|3511|3509.5|3503|3502.5|3524.5|3523.5|3501.5|3500|162563
1626701700000|2021-07-19 13:35:00|3503.5|3503|3502.5|3501.5|3512.5|3511|3501.5|3501|90196
1626702000000|2021-07-19 13:40:00|3501.5|3501|3500.5|3499.5|3505.5|3504.5|3494.5|3493.5|175702
1626702300000|2021-07-19 13:45:00|3500|3499|3492|3491|3503|3502|3491.5|3491|105941
1626702600000|2021-07-19 13:50:00|3491.5|3490.5|3484.5|3483.5|3495|3494.5|3484.5|3483.5|156956
1626702900000|2021-07-19 13:55:00|3485|3484|3483.5|3482.5|3491|3490|3482|3481.5|118319
1626703200000|2021-07-19 14:00:00|3483|3482|3482|3481.5|3484|3483|3476|3475.5|93667
1626703500000|2021-07-19 14:05:00|3482.5|3482|3481.5|3481|3488.5|3487.5|3477.5|3476.5|94426
1626703800000|2021-07-19 14:10:00|3481|3480.5|3475.5|3474.5|3482.5|3482|3473.5|3472.5|126370
1626704100000|2021-07-19 14:15:00|3475|3474|3472|3471|3477|3476.5|3469|3468.5|107034
1626704400000|2021-07-19 14:20:00|3471.5|3470.5|3477.5|3476.5|3486.5|3485|3468|3467|140065
1626704700000|2021-07-19 14:25:00|3477|3476|3474.5|3473.5|3477|3476|3466.5|3465.5|114439
1626705000000|2021-07-19 14:30:00|3474|3473|3475.5|3474.5|3478.5|3477|3466|3465|70048
1626705300000|2021-07-19 14:35:00|3476|3475|3469.5|3468.5|3477|3475.5|3461.5|3460.5|155063
1626705600000|2021-07-19 14:40:00|3469|3468|3491|3490|3493|3491.5|3468.5|3467.5|128900
1626705900000|2021-07-19 14:45:00|3490.5|3489.5|3496.5|3495.5|3501.5|3500.5|3488.5|3487.5|134449
1626706200000|2021-07-19 14:50:00|3496|3495|3477.5|3476|3496|3495|3476|3475|89556
1626706500000|2021-07-19 14:55:00|3477|3475.5|3480|3479|3484.5|3483|3473|3472|71604
1626706800000|2021-07-19 15:00:00|3479.5|3478.5|3480|3479.5|3488|3486.5|3476|3475|102512
1626707100000|2021-07-19 15:05:00|3479.5|3479|3488.5|3488|3488.5|3488|3476|3475|123746
1626707400000|2021-07-19 15:10:00|3488|3487.5|3486|3485|3489.5|3488.5|3478.5|3478|94148
1626707700000|2021-07-19 15:15:00|3485.5|3485.5|3491.5|3491|3494.5|3494|3485.5|3485|82938
1626708000000|2021-07-19 15:20:00|3492|3491.5|3488.5|3487.5|3494|3493|3484.5|3484|140429
1626708300000|2021-07-19 15:25:00|3488|3487|3487|3486.5|3490.5|3490|3484.5|3484|123777
1626764400000|2021-07-20 07:00:00|3512|3510.5|3531|3529|3540|3539|3507|3504|250964
1626764700000|2021-07-20 07:05:00|3531.5|3529.5|3523|3520.5|3539.5|3538|3522.5|3520.5|47587
1626765000000|2021-07-20 07:10:00|3522.5|3521|3528.5|3526.5|3532.5|3531.5|3520.5|3518.5|55653
1626765300000|2021-07-20 07:15:00|3528|3527|3529.5|3528.5|3538.5|3537|3527|3526.5|54532
1626765600000|2021-07-20 07:20:00|3530|3528|3532|3531|3545|3544|3530|3528|90906
1626765900000|2021-07-20 07:25:00|3531.5|3530.5|3537.5|3536.5|3537.5|3536.5|3524|3523|46531
1626766200000|2021-07-20 07:30:00|3538|3537|3535|3533.5|3540|3539|3533.5|3533|57694
1626766500000|2021-07-20 07:35:00|3535.5|3534|3538|3537|3544|3543.5|3535.5|3534|48301
1626766800000|2021-07-20 07:40:00|3537.5|3537.5|3538|3537|3539.5|3538.5|3529|3527.5|55845
1626767100000|2021-07-20 07:45:00|3538.5|3537.5|3529.5|3528.5|3543|3542|3529.5|3528|37215
1626767400000|2021-07-20 07:50:00|3529|3528|3524|3522.5|3535|3534.5|3523|3522.5|78966
1626767700000|2021-07-20 07:55:00|3524.5|3523|3517.5|3516.5|3525.5|3524|3517.5|3516|42325
1626768000000|2021-07-20 08:00:00|3518|3517|3520|3519|3523|3522.5|3516.5|3515|59752
1626768300000|2021-07-20 08:05:00|3520.5|3519.5|3509.5|3508.5|3521|3520|3509.5|3508.5|32819
1626768600000|2021-07-20 08:10:00|3508.5|3507.5|3504.5|3503.5|3510.5|3510|3502|3501|99469
1626768900000|2021-07-20 08:15:00|3505|3504|3504|3503.5|3507.5|3507|3501.5|3500.5|43657
1626769200000|2021-07-20 08:20:00|3504.5|3504|3494.5|3493.5|3505|3504|3494.5|3493|54038
1626769500000|2021-07-20 08:25:00|3495|3494|3497.5|3496.5|3498.5|3497.5|3492|3491|55760
1626769800000|2021-07-20 08:30:00|3497|3496|3500.5|3499.5|3505|3504|3496.5|3496|67003
1626770100000|2021-07-20 08:35:00|3500|3499|3500|3499|3500.5|3500|3496|3495|39228
1626770400000|2021-07-20 08:40:00|3500.5|3499.5|3493.5|3492.5|3501.5|3500.5|3492.5|3491.5|40448
1626770700000|2021-07-20 08:45:00|3493|3492|3482|3481|3493|3492.5|3482|3481|59479
1626771000000|2021-07-20 08:50:00|3482.5|3481.5|3483.5|3482.5|3486.5|3486|3479.5|3478|57551
1626771300000|2021-07-20 08:55:00|3483|3482|3483.5|3482.5|3485|3484|3481|3480|42048
1626771600000|2021-07-20 09:00:00|3483|3483|3477.5|3476.5|3489|3488|3475.5|3475|86560
1626771900000|2021-07-20 09:05:00|3477|3476|3482|3481|3482|3481.5|3472|3471.5|53365
1626772200000|2021-07-20 09:10:00|3482.5|3481.5|3487|3486|3487|3486|3480.5|3480|52501
1626772500000|2021-07-20 09:15:00|3486.5|3486.5|3490|3489|3491|3490.5|3483.5|3482.5|38392
1626772800000|2021-07-20 09:20:00|3489.5|3488.5|3488|3487.5|3491.5|3491|3486.5|3485.5|38014
1626773100000|2021-07-20 09:25:00|3488.5|3487|3493|3492|3493.5|3492.5|3486.5|3486|31514
1626773400000|2021-07-20 09:30:00|3492.5|3491.5|3486|3485|3493|3491.5|3485.5|3485|33348
1626773700000|2021-07-20 09:35:00|3485.5|3484.5|3485|3484|3486.5|3486|3482.5|3481.5|43992
1626774000000|2021-07-20 09:40:00|3485.5|3484.5|3481|3480|3487.5|3487|3481|3480|34551
1626774300000|2021-07-20 09:45:00|3481.5|3480.5|3472|3471|3482|3481|3471.5|3470|35942
1626774600000|2021-07-20 09:50:00|3471|3470.5|3470.5|3469.5|3473.5|3472.5|3466.5|3466|47361
1626774900000|2021-07-20 09:55:00|3471|3470|3472.5|3471.5|3476|3475|3467|3466|27831
1626775200000|2021-07-20 10:00:00|3472|3471|3468|3467|3472|3471|3463.5|3463|61804
1626775500000|2021-07-20 10:05:00|3467.5|3466.5|3478.5|3477|3479.5|3478.5|3467|3466|94299
1626775800000|2021-07-20 10:10:00|3478|3477.5|3485|3483.5|3488.5|3487.5|3477.5|3477|39938
1626776100000|2021-07-20 10:15:00|3484.5|3484|3482|3481|3488.5|3487.5|3481.5|3480.5|35078
1626776400000|2021-07-20 10:20:00|3482.5|3481.5|3478.5|3477|3486|3485.5|3478|3477|28582
1626776700000|2021-07-20 10:25:00|3479|3477.5|3482|3481|3483.5|3482.5|3474.5|3473.5|32925
1626777000000|2021-07-20 10:30:00|3482.5|3481.5|3482|3481|3483|3482.5|3479.5|3478.5|21876
1626777300000|2021-07-20 10:35:00|3482.5|3481.5|3479|3478|3482.5|3482|3478.5|3477.5|21351
1626777600000|2021-07-20 10:40:00|3478.5|3477.5|3474|3473.5|3479|3478|3474|3473|26970
1626777900000|2021-07-20 10:45:00|3474.5|3474|3464.5|3463.5|3476|3475.5|3464|3463|50736
1626778200000|2021-07-20 10:50:00|3465|3464|3463.5|3462.5|3466|3465.5|3462|3461|40314
1626778500000|2021-07-20 10:55:00|3463|3463|3464.5|3464|3469|3468|3463|3462.5|28314
1626778800000|2021-07-20 11:00:00|3465|3464.5|3465|3464|3466|3465.5|3460.5|3460|50649
1626779100000|2021-07-20 11:05:00|3464.5|3463.5|3464|3463|3469.5|3468.5|3461.5|3461|40532
1626779400000|2021-07-20 11:10:00|3463.5|3462.5|3461.5|3460.5|3464.5|3463.5|3458.5|3458|101670
1626779700000|2021-07-20 11:15:00|3462|3461|3468.5|3467.5|3471.5|3471|3461.5|3461|45883
1626780000000|2021-07-20 11:20:00|3468|3467|3479|3478|3480.5|3479.5|3467|3466|56234
1626780300000|2021-07-20 11:25:00|3478|3477.5|3478|3477|3478.5|3478|3474|3473.5|44771
1626780600000|2021-07-20 11:30:00|3477.5|3476.5|3480|3479|3481|3480|3474.5|3473.5|62319
1626780900000|2021-07-20 11:35:00|3480.5|3479.5|3479.5|3478.5|3484|3483.5|3479|3478|38517
1626781200000|2021-07-20 11:40:00|3479|3479|3481|3480.5|3485|3484.5|3478|3477|49484
1626781500000|2021-07-20 11:45:00|3480.5|3480|3473|3472|3480.5|3480.5|3472.5|3471.5|19369
1626781800000|2021-07-20 11:50:00|3473.5|3472.5|3477|3476.5|3480.5|3479.5|3472.5|3471.5|36476
1626782100000|2021-07-20 11:55:00|3476.5|3476|3477|3476|3482.5|3481.5|3476|3475|24213
1626782400000|2021-07-20 12:00:00|3477.5|3476.5|3485|3484|3486.5|3485.5|3476.5|3475.5|35726
1626782700000|2021-07-20 12:05:00|3486.5|3484.5|3481.5|3481|3487.5|3486.5|3481|3480.5|31613
1626783000000|2021-07-20 12:10:00|3481|3480.5|3480|3479.5|3483|3482|3478.5|3478|12913
1626783300000|2021-07-20 12:15:00|3480.5|3480|3486|3485|3486|3485.5|3480|3479.5|37757
1626783600000|2021-07-20 12:20:00|3486.5|3485.5|3486|3485.5|3493|3491.5|3485.5|3485|52192
1626783900000|2021-07-20 12:25:00|3486.5|3486|3486.5|3485.5|3490.5|3490|3483.5|3483|44889
1626784200000|2021-07-20 12:30:00|3487|3486|3483|3482|3490|3489|3481|3480|25764
1626784500000|2021-07-20 12:35:00|3482.5|3481.5|3482|3481|3484.5|3483.5|3479.5|3479|18543
1626784800000|2021-07-20 12:40:00|3481.5|3480.5|3475.5|3475|3481.5|3481|3475|3474.5|20391
1626785100000|2021-07-20 12:45:00|3475|3474.5|3468.5|3468|3475|3474.5|3468|3467.5|39385
1626785400000|2021-07-20 12:50:00|3468|3467.5|3464|3463|3469.5|3469|3463|3462|32533
1626785700000|2021-07-20 12:55:00|3464.5|3462.5|3465.5|3465|3467.5|3467|3462|3461.5|31699
1626786000000|2021-07-20 13:00:00|3466|3464.5|3462|3461|3469|3468|3461.5|3461|44140
1626786300000|2021-07-20 13:05:00|3462.5|3461.5|3464.5|3463|3465|3464|3461|3460|35724
1626786600000|2021-07-20 13:10:00|3464|3462.5|3458|3457.5|3464|3463|3457|3456|29769
1626786900000|2021-07-20 13:15:00|3458.5|3457|3450|3449|3459.5|3459|3447.5|3446|125197
1626787200000|2021-07-20 13:20:00|3450.5|3449.5|3449|3448|3455|3454|3442.5|3441.5|113338
1626787500000|2021-07-20 13:25:00|3448.5|3447.5|3443|3441.5|3452|3451|3441.5|3440.5|58253
1626787800000|2021-07-20 13:30:00|3443.5|3442|3441|3439.5|3447.5|3446.5|3427|3426|270016
1626788100000|2021-07-20 13:35:00|3441.5|3440|3433.5|3432|3449.5|3447.5|3429|3428|94082
1626788400000|2021-07-20 13:40:00|3433|3431.5|3448.5|3447.5|3450.5|3449.5|3428.5|3427.5|64672
1626788700000|2021-07-20 13:45:00|3449|3448|3462.5|3461.5|3463.5|3462.5|3443|3442|123159
1626789000000|2021-07-20 13:50:00|3462|3461|3459.5|3458.5|3465|3463.5|3451.5|3451|95924
1626789300000|2021-07-20 13:55:00|3459|3458|3463.5|3462.5|3467.5|3466.5|3457.5|3456.5|106180
1626789600000|2021-07-20 14:00:00|3464|3463|3477|3476|3478.5|3477|3462|3461|114102
1626789900000|2021-07-20 14:05:00|3476.5|3475.5|3473.5|3472.5|3477.5|3476.5|3466.5|3466|116894
1626790200000|2021-07-20 14:10:00|3473|3472|3473.5|3472.5|3477|3476.5|3465|3464.5|60987
1626790500000|2021-07-20 14:15:00|3474|3473|3483|3482|3483|3482.5|3468|3467.5|85112
1626790800000|2021-07-20 14:20:00|3483.5|3483|3489.5|3488.5|3489.5|3489|3481|3480|144028
1626791100000|2021-07-20 14:25:00|3490|3489|3502|3501|3503.5|3502.5|3489.5|3488.5|136437
1626791400000|2021-07-20 14:30:00|3502.5|3501.5|3495.5|3494.5|3506.5|3505|3491|3490.5|86636
1626791700000|2021-07-20 14:35:00|3496|3494|3493|3492|3499.5|3498.5|3485.5|3484.5|40830
1626792000000|2021-07-20 14:40:00|3493.5|3492.5|3494|3493|3497.5|3496.5|3488|3487|42701
1626792300000|2021-07-20 14:45:00|3493.5|3492.5|3495|3494|3495.5|3495|3490|3489|48283
1626792600000|2021-07-20 14:50:00|3495.5|3494.5|3500|3499|3501.5|3500.5|3493.5|3493|32247
1626792900000|2021-07-20 14:55:00|3500.5|3499.5|3507.5|3506.5|3507.5|3506.5|3498|3497.5|28156
1626793200000|2021-07-20 15:00:00|3507|3506|3506.5|3505.5|3510.5|3509.5|3501.5|3500.5|56220
1626793500000|2021-07-20 15:05:00|3507|3506|3503|3502.5|3507.5|3507|3503|3502.5|38606
1626793800000|2021-07-20 15:10:00|3503.5|3503|3510|3509|3512|3511.5|3503|3502|58877
1626794100000|2021-07-20 15:15:00|3509.5|3509.5|3499|3498.5|3510|3509.5|3499|3498|54527
1626794400000|2021-07-20 15:20:00|3498.5|3498|3495|3494.5|3501.5|3501|3494|3493.5|52315
1626794700000|2021-07-20 15:25:00|3494.5|3494|3490|3489|3499.5|3499|3489.5|3488.5|63016
1626850800000|2021-07-21 07:00:00|3511|3510|3511.5|3509|3523|3520|3491.5|3490.5|107770
1626851100000|2021-07-21 07:05:00|3511|3508.5|3508.5|3505.5|3514|3512.5|3501.5|3500|39743
1626851400000|2021-07-21 07:10:00|3508|3506|3496.5|3495|3508|3506|3491.5|3490.5|47508
1626851700000|2021-07-21 07:15:00|3497|3495.5|3503.5|3502|3504.5|3502|3482.5|3481|47601
1626852000000|2021-07-21 07:20:00|3503|3501|3495.5|3495|3505.5|3503|3494|3492.5|41291
1626852300000|2021-07-21 07:25:00|3496|3494.5|3503.5|3502.5|3505|3503.5|3494|3493|35348
1626852600000|2021-07-21 07:30:00|3504|3502|3512|3510.5|3521.5|3520|3502|3501|61636
1626852900000|2021-07-21 07:35:00|3511.5|3510|3520|3518.5|3520.5|3518.5|3510.5|3509|89655
1626853200000|2021-07-21 07:40:00|3519.5|3518|3522|3521|3527.5|3527|3517.5|3516.5|46549
1626853500000|2021-07-21 07:45:00|3521.5|3520.5|3525.5|3524.5|3527.5|3526.5|3521.5|3520|72792
1626853800000|2021-07-21 07:50:00|3525|3524|3527|3526|3534|3533|3524.5|3524|69867
1626854100000|2021-07-21 07:55:00|3526|3525.5|3540.5|3540|3543|3542.5|3526|3525.5|93865
1626854400000|2021-07-21 08:00:00|3540|3539.5|3536|3535|3542|3541.5|3531.5|3530.5|102379
1626854700000|2021-07-21 08:05:00|3536.5|3535.5|3535|3534.5|3537.5|3536.5|3530|3529.5|52783
1626855000000|2021-07-21 08:10:00|3535.5|3535|3539.5|3539|3543|3541.5|3535|3535|67811
1626855300000|2021-07-21 08:15:00|3540|3539.5|3542|3540.5|3543|3542|3536.5|3535|47272
1626855600000|2021-07-21 08:20:00|3541.5|3540|3552|3550|3553.5|3552.5|3540|3539.5|60039
1626855900000|2021-07-21 08:25:00|3551.5|3550.5|3560.5|3559.5|3561.5|3560.5|3549.5|3548.5|58987
1626856200000|2021-07-21 08:30:00|3561|3560|3561.5|3560.5|3564.5|3563.5|3559.5|3558.5|48555
1626856500000|2021-07-21 08:35:00|3560.5|3560|3555|3554.5|3564|3563|3555|3553.5|64246
1626856800000|2021-07-21 08:40:00|3555.5|3555|3553.5|3552|3559|3558.5|3552|3551.5|39982
1626857100000|2021-07-21 08:45:00|3554|3552.5|3553.5|3553|3557.5|3556.5|3552|3551|36564
1626857400000|2021-07-21 08:50:00|3554|3553.5|3556|3555|3562.5|3561.5|3553.5|3553.5|41155
1626857700000|2021-07-21 08:55:00|3556.5|3555.5|3552.5|3552|3558|3557.5|3551.5|3551|32455
1626858000000|2021-07-21 09:00:00|3553|3552.5|3554|3553|3555|3553.5|3545.5|3544.5|41131
1626858300000|2021-07-21 09:05:00|3554.5|3553.5|3556|3555|3560|3558.5|3551.5|3550.5|24320
1626858600000|2021-07-21 09:10:00|3556.5|3555.5|3551|3550|3561.5|3560.5|3549|3548.5|94608
1626858900000|2021-07-21 09:15:00|3551.5|3550.5|3563|3561.5|3563|3562.5|3551.5|3550.5|32538
1626859200000|2021-07-21 09:20:00|3562.5|3561|3561.5|3560.5|3564.5|3564|3559|3558|37553
1626859500000|2021-07-21 09:25:00|3562|3561|3560|3559|3562|3561|3555.5|3554.5|52931
1626859800000|2021-07-21 09:30:00|3560.5|3559.5|3552.5|3551|3561|3560|3550.5|3550|21152
1626860100000|2021-07-21 09:35:00|3552|3551.5|3556.5|3555.5|3556.5|3555.5|3550.5|3550|21917
1626860400000|2021-07-21 09:40:00|3556|3555|3552.5|3551.5|3556|3555|3547|3546.5|26758
1626860700000|2021-07-21 09:45:00|3552|3551|3550|3549|3552|3551.5|3547.5|3546|18662
1626861000000|2021-07-21 09:50:00|3550.5|3549.5|3551|3549.5|3552.5|3551.5|3549|3548|23917
1626861300000|2021-07-21 09:55:00|3550.5|3549|3549.5|3548.5|3553|3552|3548|3547|33429
1626861600000|2021-07-21 10:00:00|3550|3549|3546|3545.5|3551|3550.5|3544|3543.5|20605
1626861900000|2021-07-21 10:05:00|3546.5|3546|3548.5|3548|3550.5|3550|3544|3543|15507
1626862200000|2021-07-21 10:10:00|3549|3547.5|3544|3543|3549.5|3549|3543.5|3543|16691
1626862500000|2021-07-21 10:15:00|3543.5|3542.5|3541.5|3540.5|3544|3543.5|3539.5|3538.5|17108
1626862800000|2021-07-21 10:20:00|3541|3540|3546|3545.5|3547|3546|3540.5|3540|17567
1626863100000|2021-07-21 10:25:00|3545.5|3545|3544|3543|3548|3546.5|3544|3543|9982
1626863400000|2021-07-21 10:30:00|3544.5|3543.5|3541.5|3540.5|3547.5|3547|3540.5|3540|22744
1626863700000|2021-07-21 10:35:00|3542|3541|3544|3543|3544|3543|3539.5|3538.5|14008
1626864000000|2021-07-21 10:40:00|3543.5|3542.5|3548|3547.5|3549|3548.5|3543|3542|20821
1626864300000|2021-07-21 10:45:00|3548.5|3547|3548.5|3547.5|3554.5|3554|3547|3546|69241
1626864600000|2021-07-21 10:50:00|3548|3547|3549|3548|3551|3550|3546.5|3546|17125
1626864900000|2021-07-21 10:55:00|3549.5|3548.5|3552|3551|3552.5|3551.5|3546|3545|22682
1626865200000|2021-07-21 11:00:00|3551.5|3550.5|3551.5|3550.5|3553.5|3552.5|3549|3548|22540
1626865500000|2021-07-21 11:05:00|3551|3551|3553|3552|3555|3554|3550.5|3549|20095
1626865800000|2021-07-21 11:10:00|3552.5|3551.5|3555.5|3555|3557|3556|3552|3551.5|17713
1626866100000|2021-07-21 11:15:00|3556|3554.5|3558|3557.5|3558.5|3557.5|3553|3552|18663
1626866400000|2021-07-21 11:20:00|3557.5|3557|3556|3555|3559.5|3558.5|3555|3554.5|14782
1626866700000|2021-07-21 11:25:00|3556.5|3555.5|3549|3547.5|3556.5|3555.5|3547.5|3547|60777
1626867000000|2021-07-21 11:30:00|3548.5|3548|3544.5|3544|3549|3548|3544.5|3544|29637
1626867300000|2021-07-21 11:35:00|3545|3544.5|3547|3545.5|3551|3550|3544.5|3544|30035
1626867600000|2021-07-21 11:40:00|3546.5|3545|3552.5|3551.5|3552.5|3551.5|3543.5|3542.5|22183
1626867900000|2021-07-21 11:45:00|3552|3551|3552|3551|3555.5|3555|3548|3546.5|24633
1626868200000|2021-07-21 11:50:00|3551.5|3550.5|3546|3545|3552.5|3552|3544|3543|30085
1626868500000|2021-07-21 11:55:00|3546.5|3545.5|3548|3547|3548.5|3547.5|3543.5|3542.5|13885
1626868800000|2021-07-21 12:00:00|3548.5|3547.5|3541.5|3540.5|3549|3548.5|3541|3540|23639
1626869100000|2021-07-21 12:05:00|3542|3541|3547|3546|3547|3546.5|3541.5|3541|23785
1626869400000|2021-07-21 12:10:00|3546.5|3545.5|3544.5|3543.5|3547|3546|3541|3540.5|14565
1626869700000|2021-07-21 12:15:00|3544|3543|3553.5|3552.5|3554|3553|3543.5|3542.5|13606
1626870000000|2021-07-21 12:20:00|3553|3552|3559|3558|3559|3558.5|3552.5|3552|15307
1626870300000|2021-07-21 12:25:00|3558.5|3557.5|3556|3555|3560.5|3559.5|3555.5|3555|66796
1626870600000|2021-07-21 12:30:00|3555.5|3554.5|3554|3553.5|3556.5|3556|3552|3551|29663
1626870900000|2021-07-21 12:35:00|3554.5|3553|3551|3550|3554.5|3553.5|3550.5|3550|22144
1626871200000|2021-07-21 12:40:00|3551.5|3550.5|3550.5|3550|3554|3553.5|3549.5|3548.5|38361
1626871500000|2021-07-21 12:45:00|3550|3549.5|3552|3551.5|3553|3552|3545|3544.5|25657
1626871800000|2021-07-21 12:50:00|3551.5|3551|3555.5|3555|3557|3556|3550.5|3550|28152
1626872100000|2021-07-21 12:55:00|3555|3554.5|3554|3553.5|3556|3555|3552.5|3552|13814
1626872400000|2021-07-21 13:00:00|3554.5|3553|3557|3556|3558|3557|3552.5|3552|23112
1626872700000|2021-07-21 13:05:00|3557.5|3556.5|3556|3555|3557.5|3557|3553|3552|17036
1626873000000|2021-07-21 13:10:00|3556.5|3555.5|3561.5|3560.5|3561.5|3560.5|3556|3555|49004
1626873300000|2021-07-21 13:15:00|3562|3561|3565|3564.5|3565.5|3564.5|3561.5|3561|21800
1626873600000|2021-07-21 13:20:00|3564.5|3564|3563|3562|3565|3564|3560.5|3559.5|37661
1626873900000|2021-07-21 13:25:00|3562.5|3561.5|3556|3555|3563.5|3563|3554.5|3553.5|33126
1626874200000|2021-07-21 13:30:00|3556.5|3555.5|3565.5|3564.5|3565.5|3564.5|3555.5|3554.5|115648
1626874500000|2021-07-21 13:35:00|3566|3565|3565.5|3564.5|3572.5|3571|3563.5|3562.5|31469
1626874800000|2021-07-21 13:40:00|3565|3564|3565|3564|3569|3568.5|3562|3561.5|38246
1626875100000|2021-07-21 13:45:00|3565.5|3564.5|3581.5|3580.5|3581.5|3580.5|3565.5|3564.5|88179
1626875400000|2021-07-21 13:50:00|3582|3581|3590.5|3589.5|3593.5|3592.5|3579.5|3579|245521
1626875700000|2021-07-21 13:55:00|3591|3590|3579.5|3578.5|3593|3592|3579|3578|78876
1626876000000|2021-07-21 14:00:00|3580|3579|3584|3583|3592|3591.5|3580|3579|75514
1626876300000|2021-07-21 14:05:00|3583.5|3582.5|3581.5|3581|3591.5|3590.5|3581.5|3580.5|56378
1626876600000|2021-07-21 14:10:00|3582|3581.5|3583.5|3582.5|3585|3584.5|3572|3570.5|78406
1626876900000|2021-07-21 14:15:00|3584|3583|3578.5|3577|3585.5|3584.5|3576|3575|70870
1626877200000|2021-07-21 14:20:00|3579|3577.5|3580.5|3580|3586|3585|3578|3577|48677
1626877500000|2021-07-21 14:25:00|3580|3579.5|3567.5|3566|3584.5|3583.5|3566.5|3566|34005
1626877800000|2021-07-21 14:30:00|3567|3565.5|3569.5|3568.5|3572.5|3572|3562|3561|91209
1626878100000|2021-07-21 14:35:00|3570|3569|3581.5|3580.5|3583|3582.5|3569.5|3568.5|54685
1626878400000|2021-07-21 14:40:00|3582|3581|3588.5|3587.5|3590.5|3590|3581|3580.5|75258
1626878700000|2021-07-21 14:45:00|3588|3587|3587|3586|3591|3589.5|3581.5|3580.5|42889
1626879000000|2021-07-21 14:50:00|3587.5|3586.5|3588.5|3587.5|3593|3592|3587|3585.5|85914
1626879300000|2021-07-21 14:55:00|3589|3588|3591.5|3590.5|3595|3594|3589|3587.5|56154
1626879600000|2021-07-21 15:00:00|3592|3591|3595|3594.5|3596|3595.5|3591.5|3590.5|55091
1626879900000|2021-07-21 15:05:00|3595.5|3595.5|3588|3587|3596|3595.5|3588|3587|57025
1626880200000|2021-07-21 15:10:00|3588.5|3587.5|3589|3588|3593|3592|3585.5|3585|94983
1626880500000|2021-07-21 15:15:00|3589.5|3588.5|3590|3589|3591.5|3590.5|3583|3582.5|103959
1626880800000|2021-07-21 15:20:00|3589.5|3589.5|3586|3585.5|3592.5|3591.5|3585|3584|59364
1626881100000|2021-07-21 15:25:00|3586.5|3586|3587.5|3586.5|3589.5|3588.5|3585|3584.5|87023
1626937200000|2021-07-22 07:00:00|3600|3597|3599|3597|3609|3607|3598|3596.5|152402
1626937500000|2021-07-22 07:05:00|3599.5|3597.5|3603|3601.5|3604|3603|3597.5|3596.5|21308
1626937800000|2021-07-22 07:10:00|3602.5|3601|3603.5|3602.5|3608|3606.5|3598|3597|36722
1626938100000|2021-07-22 07:15:00|3604|3603|3592.5|3591.5|3609.5|3608.5|3592|3591|43817
1626938400000|2021-07-22 07:20:00|3593|3592|3599|3598|3603|3601.5|3593|3591.5|50034
1626938700000|2021-07-22 07:25:00|3598.5|3597.5|3588.5|3587|3599|3598.5|3585|3584.5|29923
1626939000000|2021-07-22 07:30:00|3588|3586.5|3587|3585.5|3590|3589|3583.5|3582.5|33677
1626939300000|2021-07-22 07:35:00|3586.5|3586|3591|3589|3595|3593|3586.5|3586|19741
1626939600000|2021-07-22 07:40:00|3590.5|3589.5|3586|3585|3593|3592|3583|3582|16014
1626939900000|2021-07-22 07:45:00|3586.5|3585.5|3592|3591|3592|3591|3586|3585|10554
1626940200000|2021-07-22 07:50:00|3591.5|3590.5|3590|3588.5|3592.5|3591.5|3587.5|3587|14404
1626940500000|2021-07-22 07:55:00|3589.5|3588|3589.5|3588.5|3591|3590.5|3587.5|3586.5|20821
1626940800000|2021-07-22 08:00:00|3589|3588|3588|3587|3589.5|3588.5|3582.5|3581|16494
1626941100000|2021-07-22 08:05:00|3588.5|3587.5|3596|3595|3596.5|3595.5|3587.5|3586.5|19750
1626941400000|2021-07-22 08:10:00|3595.5|3594.5|3603|3602|3610|3607.5|3595|3593.5|54160
1626941700000|2021-07-22 08:15:00|3602.5|3601.5|3606|3605.5|3606.5|3605.5|3600|3599|22202
1626942000000|2021-07-22 08:20:00|3606.5|3606|3606.5|3605.5|3610|3609|3605|3604|30293
1626942300000|2021-07-22 08:25:00|3606|3605|3611|3610|3611.5|3610.5|3606|3604.5|40970
1626942600000|2021-07-22 08:30:00|3610.5|3610.5|3611|3610|3612.5|3612|3609|3608|14850
1626942900000|2021-07-22 08:35:00|3611.5|3610.5|3609.5|3608.5|3615|3614|3609|3608|29098
1626943200000|2021-07-22 08:40:00|3610|3608|3610|3609|3613|3612.5|3606|3605.5|21793
1626943500000|2021-07-22 08:45:00|3609.5|3609.5|3609.5|3608.5|3615|3614|3606.5|3605|26128
1626943800000|2021-07-22 08:50:00|3610|3609|3603.5|3602.5|3610.5|3610|3602|3601.5|17590
1626944100000|2021-07-22 08:55:00|3604|3603|3609|3608.5|3610.5|3609.5|3603.5|3602.5|24514
1626944400000|2021-07-22 09:00:00|3609.5|3609|3606|3605.5|3612|3611.5|3606|3605|27895
1626944700000|2021-07-22 09:05:00|3605.5|3605|3602.5|3602|3607.5|3607|3602.5|3602|33157
1626945000000|2021-07-22 09:10:00|3602|3601.5|3601|3600.5|3602.5|3602|3599.5|3598.5|26178
1626945300000|2021-07-22 09:15:00|3600.5|3600|3610.5|3610|3610.5|3610|3600.5|3600|41836
1626945600000|2021-07-22 09:20:00|3611|3609.5|3606.5|3605.5|3611|3610.5|3606|3605|31059
1626945900000|2021-07-22 09:25:00|3606|3605|3606|3605|3607|3606|3604|3603|13538
1626946200000|2021-07-22 09:30:00|3605.5|3605.5|3605.5|3605|3607.5|3607|3602.5|3602|25114
1626946500000|2021-07-22 09:35:00|3605|3604.5|3612|3610.5|3613.5|3613|3605|3604|11543
1626946800000|2021-07-22 09:40:00|3611.5|3610|3608.5|3607.5|3611.5|3610.5|3608|3607|8735
1626947100000|2021-07-22 09:45:00|3608|3607|3610|3609.5|3611|3610.5|3607|3606|6605
1626947400000|2021-07-22 09:50:00|3609.5|3609|3610.5|3609.5|3612.5|3612|3608|3607|19759
1626947700000|2021-07-22 09:55:00|3611|3610|3608.5|3608|3613.5|3613|3607.5|3607|25886
1626948000000|2021-07-22 10:00:00|3608|3607.5|3613|3612|3613|3612|3607.5|3606.5|9826
1626948300000|2021-07-22 10:05:00|3612.5|3611.5|3609.5|3609|3613|3612|3607.5|3606.5|14126
1626948600000|2021-07-22 10:10:00|3610|3609.5|3611|3610|3611|3610.5|3607.5|3606.5|12895
1626948900000|2021-07-22 10:15:00|3610.5|3609.5|3606.5|3606|3610.5|3609.5|3605.5|3604.5|12485
1626949200000|2021-07-22 10:20:00|3606|3605.5|3604.5|3603.5|3607|3606|3603.5|3602.5|7647
1626949500000|2021-07-22 10:25:00|3604|3603|3604.5|3604|3607|3606.5|3604|3603|6730
1626949800000|2021-07-22 10:30:00|3604|3603.5|3606|3605.5|3606.5|3606|3604|3603|7176
1626950100000|2021-07-22 10:35:00|3605.5|3605|3606.5|3606|3609|3608.5|3605|3604|7162
1626950400000|2021-07-22 10:40:00|3606|3605.5|3611|3610.5|3612.5|3611.5|3606|3605.5|14888
1626950700000|2021-07-22 10:45:00|3610.5|3610|3614|3613|3614|3613|3610|3609.5|5212
1626951000000|2021-07-22 10:50:00|3614.5|3613.5|3613.5|3612.5|3615.5|3614.5|3611.5|3610.5|7405
1626951300000|2021-07-22 10:55:00|3613|3613|3606.5|3606|3613|3613|3606.5|3605.5|10007
1626951600000|2021-07-22 11:00:00|3607|3606.5|3606|3605|3608.5|3607.5|3604.5|3603.5|16746
1626951900000|2021-07-22 11:05:00|3606.5|3605.5|3605|3604|3606.5|3605.5|3602.5|3601.5|23539
1626952200000|2021-07-22 11:10:00|3604.5|3603.5|3602|3601|3605|3604|3600|3599.5|24375
1626952500000|2021-07-22 11:15:00|3601.5|3601.5|3599.5|3598.5|3602.5|3602|3599|3598.5|15312
1626952800000|2021-07-22 11:20:00|3600|3599|3599.5|3599|3600|3599.5|3598.5|3598|11008
1626953100000|2021-07-22 11:25:00|3599|3598.5|3596.5|3596|3600|3599|3592.5|3592|21298
1626953400000|2021-07-22 11:30:00|3596|3595.5|3598|3597.5|3598|3597.5|3595.5|3595|7367
1626953700000|2021-07-22 11:35:00|3598.5|3598|3599|3598|3599|3598.5|3596.5|3595.5|7900
1626954000000|2021-07-22 11:40:00|3598.5|3598.5|3592|3590.5|3600.5|3600|3592|3590|28957
1626954300000|2021-07-22 11:45:00|3591.5|3590|3594.5|3594|3598|3597|3591|3590|23329
1626954600000|2021-07-22 11:50:00|3594|3593.5|3597|3596|3599|3598|3593.5|3592.5|19483
1626954900000|2021-07-22 11:55:00|3597.5|3596.5|3601|3600.5|3602|3601|3597|3596.5|12939
1626955200000|2021-07-22 12:00:00|3600.5|3600|3595|3594|3600.5|3600|3595|3594|14842
1626955500000|2021-07-22 12:05:00|3595.5|3594.5|3595|3594.5|3597.5|3596.5|3594.5|3593.5|12381
1626955800000|2021-07-22 12:10:00|3595.5|3595|3599|3598|3599|3598.5|3595.5|3595|7732
1626956100000|2021-07-22 12:15:00|3598.5|3598.5|3599|3598.5|3599.5|3599|3597.5|3597|6915
1626956400000|2021-07-22 12:20:00|3599.5|3598|3600|3599.5|3601.5|3601|3598.5|3597.5|15246
1626956700000|2021-07-22 12:25:00|3599.5|3599|3599|3598|3600.5|3599.5|3598|3597|8321
1626957000000|2021-07-22 12:30:00|3599.5|3598.5|3594.5|3593.5|3599.5|3598.5|3592|3591|19370
1626957300000|2021-07-22 12:35:00|3594|3593|3581.5|3580.5|3594.5|3594|3581.5|3580.5|33959
1626957600000|2021-07-22 12:40:00|3582|3581.5|3586.5|3585.5|3587|3586.5|3582|3581|30736
1626957900000|2021-07-22 12:45:00|3586|3585|3584|3583|3588|3587|3583|3582|27281
1626958200000|2021-07-22 12:50:00|3583.5|3582.5|3577.5|3576.5|3584.5|3584|3576|3575|49208
1626958500000|2021-07-22 12:55:00|3578|3577|3583.5|3582.5|3585.5|3584.5|3578|3577|24519
1626958800000|2021-07-22 13:00:00|3583|3582|3582|3581.5|3585|3584.5|3580|3579|23222
1626959100000|2021-07-22 13:05:00|3582.5|3582|3581.5|3580.5|3586.5|3585.5|3581|3580.5|22987
1626959400000|2021-07-22 13:10:00|3581|3580|3587|3586|3587.5|3586|3580.5|3579.5|23438
1626959700000|2021-07-22 13:15:00|3586.5|3585.5|3590.5|3589.5|3591|3590|3585|3584.5|13296
1626960000000|2021-07-22 13:20:00|3590|3590|3587.5|3586.5|3592.5|3591.5|3584.5|3583.5|28053
1626960300000|2021-07-22 13:25:00|3587|3587|3585.5|3584.5|3590|3589|3584.5|3583|28877
1626960600000|2021-07-22 13:30:00|3585|3584|3567.5|3566.5|3585.5|3584.5|3566.5|3566|54001
1626960900000|2021-07-22 13:35:00|3567|3566|3571|3570|3571.5|3570|3559|3558|52894
1626961200000|2021-07-22 13:40:00|3571.5|3570.5|3579|3578|3582|3581.5|3567|3565.5|38184
1626961500000|2021-07-22 13:45:00|3578.5|3577.5|3565|3564|3581|3580|3564.5|3564|44334
1626961800000|2021-07-22 13:50:00|3565.5|3564.5|3569|3567.5|3572.5|3571.5|3559.5|3558.5|61176
1626962100000|2021-07-22 13:55:00|3568.5|3567|3567|3565.5|3569|3568|3558.5|3557|39645
1626962400000|2021-07-22 14:00:00|3566.5|3566|3561|3560|3568.5|3566.5|3559.5|3558|36315
1626962700000|2021-07-22 14:05:00|3560.5|3559.5|3570.5|3570|3570.5|3570|3559|3558|41385
1626963000000|2021-07-22 14:10:00|3570|3569.5|3577.5|3576.5|3579.5|3578.5|3570|3569|46848
1626963300000|2021-07-22 14:15:00|3578|3577|3575.5|3574.5|3579|3578|3573|3572.5|66340
1626963600000|2021-07-22 14:20:00|3575|3575|3568.5|3567.5|3575.5|3575|3567.5|3566.5|41833
1626963900000|2021-07-22 14:25:00|3569|3568|3570|3569|3573.5|3572.5|3565.5|3565|59640
1626964200000|2021-07-22 14:30:00|3569.5|3568.5|3566.5|3566|3572.5|3572|3566|3565.5|27473
1626964500000|2021-07-22 14:35:00|3567|3566.5|3567.5|3566.5|3569.5|3569|3564|3563|37190
1626964800000|2021-07-22 14:40:00|3568|3567|3571|3570.5|3572.5|3572|3566|3565.5|16364
1626965100000|2021-07-22 14:45:00|3570.5|3570|3558|3557|3571|3570.5|3558|3557|114491
1626965400000|2021-07-22 14:50:00|3557.5|3556.5|3556|3555.5|3558.5|3558|3552.5|3551.5|40022
1626965700000|2021-07-22 14:55:00|3555.5|3555|3557|3556.5|3559.5|3559|3553.5|3553|22895
1626966000000|2021-07-22 15:00:00|3556.5|3556|3556.5|3555.5|3560|3559|3553.5|3553|30953
1626966300000|2021-07-22 15:05:00|3556|3555|3559|3558.5|3560.5|3560|3552|3551.5|37924
1626966600000|2021-07-22 15:10:00|3559.5|3559|3563|3562|3563.5|3563|3557.5|3556.5|28294
1626966900000|2021-07-22 15:15:00|3562.5|3561.5|3564|3563|3565.5|3564.5|3558|3557.5|34462
1626967200000|2021-07-22 15:20:00|3564.5|3563.5|3563|3562|3566|3565.5|3559.5|3558.5|46909
1626967500000|2021-07-22 15:25:00|3562.5|3561.5|3563.5|3562.5|3564|3563|3559.5|3559|32355
1627023600000|2021-07-23 07:00:00|3586.5|3586|3587|3585.5|3595.5|3594|3578.5|3576|124348
1627023900000|2021-07-23 07:05:00|3587.5|3586|3608.5|3607|3609|3607|3587|3585.5|28215
1627024200000|2021-07-23 07:10:00|3609|3607.5|3602|3600.5|3613|3611|3601.5|3600|61126
1627024500000|2021-07-23 07:15:00|3601.5|3601|3601|3599.5|3607.5|3606|3598|3597.5|46611
1627024800000|2021-07-23 07:20:00|3602|3600|3609|3608|3610|3609|3599|3598|60876
1627025100000|2021-07-23 07:25:00|3608|3607.5|3598.5|3597.5|3608|3607.5|3598|3597|36441
1627025400000|2021-07-23 07:30:00|3599|3598.5|3598.5|3597|3607.5|3606|3597.5|3596.5|27839
1627025700000|2021-07-23 07:35:00|3598|3596.5|3595.5|3594.5|3599|3598|3590|3589|18688
1627026000000|2021-07-23 07:40:00|3596|3595|3594.5|3593.5|3596.5|3596|3592|3591|24390
1627026300000|2021-07-23 07:45:00|3594|3594|3587|3586.5|3596.5|3595.5|3587|3585.5|22801
1627026600000|2021-07-23 07:50:00|3586.5|3586|3585.5|3584.5|3588.5|3587.5|3583|3581.5|19613
1627026900000|2021-07-23 07:55:00|3586|3585.5|3587|3586|3588.5|3587.5|3584|3583|8986
1627027200000|2021-07-23 08:00:00|3586.5|3585.5|3589|3588|3589|3588.5|3584.5|3584|24036
1627027500000|2021-07-23 08:05:00|3589.5|3588.5|3594|3592.5|3595|3594|3588.5|3587|16955
1627027800000|2021-07-23 08:10:00|3593.5|3592|3590|3589|3596|3595|3589.5|3589|12834
1627028100000|2021-07-23 08:15:00|3589.5|3588.5|3592.5|3592|3594|3593|3588.5|3588|16055
1627028400000|2021-07-23 08:20:00|3592|3591.5|3591.5|3590.5|3594.5|3593|3589.5|3588.5|13058
1627028700000|2021-07-23 08:25:00|3591|3590|3591.5|3590.5|3591.5|3590.5|3586.5|3586|16221
1627029000000|2021-07-23 08:30:00|3591|3590|3592.5|3592|3593.5|3593|3589.5|3588|16696
1627029300000|2021-07-23 08:35:00|3593|3592.5|3595.5|3594.5|3597|3596.5|3591.5|3590.5|20087
1627029600000|2021-07-23 08:40:00|3595|3594|3595.5|3595|3598|3597|3593.5|3592.5|11153
1627029900000|2021-07-23 08:45:00|3595|3594.5|3596.5|3595.5|3601|3600.5|3595|3594.5|33256
1627030200000|2021-07-23 08:50:00|3597|3596.5|3595.5|3594.5|3599.5|3598.5|3595|3594|9029
1627030500000|2021-07-23 08:55:00|3595|3594|3593|3592|3596.5|3595.5|3592|3591.5|8846
1627030800000|2021-07-23 09:00:00|3592.5|3591.5|3589.5|3588.5|3593|3592.5|3587.5|3586.5|12848
1627031100000|2021-07-23 09:05:00|3589|3588|3586.5|3585.5|3589.5|3588.5|3586|3585|19070
1627031400000|2021-07-23 09:10:00|3587|3586|3589.5|3588.5|3590.5|3589.5|3586.5|3586|19911
1627031700000|2021-07-23 09:15:00|3589|3588|3589.5|3588.5|3593|3592.5|3589|3588|13399
1627032000000|2021-07-23 09:20:00|3590|3589|3589.5|3588.5|3590.5|3590|3587.5|3586.5|8176
1627032300000|2021-07-23 09:25:00|3590|3589|3592|3591|3592|3591.5|3589.5|3589|6523
1627032600000|2021-07-23 09:30:00|3591.5|3590.5|3594|3593.5|3594.5|3593.5|3590.5|3590|13825
1627032900000|2021-07-23 09:35:00|3594.5|3593|3593|3592|3598.5|3598|3592.5|3591.5|25631
1627033200000|2021-07-23 09:40:00|3592.5|3591.5|3590.5|3589.5|3592.5|3591.5|3589|3588|16000
1627033500000|2021-07-23 09:45:00|3591|3590|3594.5|3594|3596|3595|3590|3589|15007
1627033800000|2021-07-23 09:50:00|3594|3593.5|3592.5|3591.5|3597.5|3596.5|3591|3590|77767
1627034100000|2021-07-23 09:55:00|3593|3592|3591|3590|3594.5|3594|3588.5|3587.5|83134
1627034400000|2021-07-23 10:00:00|3590.5|3590.5|3591|3590|3593|3592|3588.5|3587|23628
1627034700000|2021-07-23 10:05:00|3590|3589.5|3586.5|3586|3590.5|3590|3586.5|3586|8317
1627035000000|2021-07-23 10:10:00|3587|3586.5|3591|3590|3591|3590|3587|3586.5|8251
1627035300000|2021-07-23 10:15:00|3591.5|3590.5|3590|3589|3591.5|3590.5|3588.5|3588|9717
1627035600000|2021-07-23 10:20:00|3589.5|3588.5|3591|3590|3592|3591|3588.5|3588|4487
1627035900000|2021-07-23 10:25:00|3590.5|3590.5|3590|3589|3593.5|3592.5|3589.5|3588.5|10662
1627036200000|2021-07-23 10:30:00|3589.5|3588.5|3593|3592.5|3594|3593|3589.5|3588.5|5250
1627036500000|2021-07-23 10:35:00|3593.5|3592|3591.5|3590.5|3593.5|3592.5|3590.5|3590|4667
1627036800000|2021-07-23 10:40:00|3591|3590|3592.5|3591.5|3592.5|3592|3589.5|3588.5|22642
1627037100000|2021-07-23 10:45:00|3592|3591|3592|3591.5|3592.5|3592|3590|3589|7522
1627037400000|2021-07-23 10:50:00|3592.5|3592|3593|3592|3594|3593.5|3591.5|3591|6429
1627037700000|2021-07-23 10:55:00|3592.5|3591.5|3593|3592|3594|3593|3591.5|3590.5|8666
1627038000000|2021-07-23 11:00:00|3592.5|3591.5|3590|3589|3593|3592|3589.5|3589|14127
1627038300000|2021-07-23 11:05:00|3589.5|3589.5|3587|3586.5|3590|3589.5|3585.5|3585|23828
1627038600000|2021-07-23 11:10:00|3587.5|3587|3585|3584|3588|3587.5|3583|3582.5|8926
1627038900000|2021-07-23 11:15:00|3584.5|3583.5|3584.5|3583.5|3585|3584|3583|3582|7508
1627039200000|2021-07-23 11:20:00|3584|3583|3582|3581.5|3586|3585|3582|3581.5|7724
1627039500000|2021-07-23 11:25:00|3582.5|3581|3581.5|3581|3583.5|3583|3581|3580.5|16045
1627039800000|2021-07-23 11:30:00|3582|3581.5|3585.5|3585|3586|3585|3582|3581.5|7414
1627040100000|2021-07-23 11:35:00|3585|3584.5|3586.5|3586|3588|3587|3585|3584.5|4896
1627040400000|2021-07-23 11:40:00|3587|3586.5|3586|3585|3589|3588|3586|3585|5092
1627040700000|2021-07-23 11:45:00|3586.5|3586|3584.5|3583.5|3586.5|3586|3584|3583|6380
1627041000000|2021-07-23 11:50:00|3584|3583|3585.5|3585|3586.5|3586|3584|3583|5152
1627041300000|2021-07-23 11:55:00|3585|3584.5|3583.5|3582.5|3585.5|3585|3583.5|3582.5|3843
1627041600000|2021-07-23 12:00:00|3583|3582|3588|3587|3589|3588|3581.5|3581|17948
1627041900000|2021-07-23 12:05:00|3587.5|3586.5|3589|3588|3590|3589.5|3586.5|3585.5|18333
1627042200000|2021-07-23 12:10:00|3588.5|3587.5|3587|3586|3590.5|3590|3587|3586|9653
1627042500000|2021-07-23 12:15:00|3587.5|3586.5|3589|3588|3589|3588|3587|3586|4310
1627042800000|2021-07-23 12:20:00|3589.5|3588.5|3593|3592|3593.5|3592.5|3589.5|3588.5|8316
1627043100000|2021-07-23 12:25:00|3592.5|3591.5|3592.5|3592|3594.5|3593.5|3591.5|3591|10708
1627043400000|2021-07-23 12:30:00|3593|3592.5|3590|3589|3593|3592.5|3588.5|3587.5|8806
1627043700000|2021-07-23 12:35:00|3589.5|3588.5|3587|3586.5|3590|3589|3586.5|3586|5027
1627044000000|2021-07-23 12:40:00|3587.5|3586|3586|3585.5|3587.5|3586.5|3585|3584|11356
1627044300000|2021-07-23 12:45:00|3585.5|3585|3589.5|3589|3589.5|3589|3585.5|3585|20875
1627044600000|2021-07-23 12:50:00|3589|3588.5|3590.5|3589.5|3593|3592.5|3588.5|3588|12259
1627044900000|2021-07-23 12:55:00|3591|3590|3592.5|3592|3595|3594|3590.5|3590|17642
1627045200000|2021-07-23 13:00:00|3593|3591.5|3592|3591|3593.5|3593|3591|3590|22282
1627045500000|2021-07-23 13:05:00|3592.5|3592|3586.5|3585.5|3593|3592.5|3585.5|3584.5|12539
1627045800000|2021-07-23 13:10:00|3587|3586|3589|3588|3589.5|3589|3586.5|3586|13311
1627046100000|2021-07-23 13:15:00|3588.5|3587.5|3587.5|3587|3588.5|3588|3586.5|3586|7289
1627046400000|2021-07-23 13:20:00|3588|3587.5|3590|3589.5|3591|3589.5|3587.5|3587|13516
1627046700000|2021-07-23 13:25:00|3590.5|3589|3590.5|3589.5|3591.5|3590.5|3589|3588|13499
1627047000000|2021-07-23 13:30:00|3590|3589|3592|3591|3593|3592|3581.5|3580.5|57482
1627047300000|2021-07-23 13:35:00|3592.5|3591.5|3587|3586|3595.5|3595|3583.5|3582.5|34954
1627047600000|2021-07-23 13:40:00|3586.5|3585.5|3588.5|3587.5|3589|3588|3581|3580|20367
1627047900000|2021-07-23 13:45:00|3587.5|3587|3578.5|3577.5|3588|3587|3578.5|3577.5|33170
1627048200000|2021-07-23 13:50:00|3578|3577|3569.5|3568.5|3578.5|3578|3568|3567.5|27121
1627048500000|2021-07-23 13:55:00|3570|3569|3564|3563|3571.5|3571|3563.5|3562.5|76820
1627048800000|2021-07-23 14:00:00|3563.5|3562.5|3568.5|3567.5|3571.5|3570.5|3561.5|3561|21175
1627049100000|2021-07-23 14:05:00|3569|3567|3572.5|3572|3574.5|3574|3565|3564.5|27930
1627049400000|2021-07-23 14:10:00|3572|3571.5|3565.5|3564.5|3574|3573.5|3563.5|3563|37647
1627049700000|2021-07-23 14:15:00|3565|3564|3561|3560|3568|3567|3560|3559.5|37901
1627050000000|2021-07-23 14:20:00|3560.5|3559.5|3564.5|3563.5|3565.5|3564|3560|3559|18445
1627050300000|2021-07-23 14:25:00|3564|3563|3570.5|3569.5|3570.5|3569.5|3563|3562|37037
1627050600000|2021-07-23 14:30:00|3570|3569|3568|3567|3570.5|3570|3564|3563|34195
1627050900000|2021-07-23 14:35:00|3567.5|3567.5|3568|3567|3572|3571|3567|3566.5|24513
1627051200000|2021-07-23 14:40:00|3568.5|3567.5|3573.5|3573|3575.5|3575|3568.5|3567.5|29749
1627051500000|2021-07-23 14:45:00|3574|3573.5|3574.5|3573.5|3575.5|3574.5|3572|3570.5|43003
1627051800000|2021-07-23 14:50:00|3574|3573|3569|3568|3576|3575|3567.5|3566.5|19351
1627052100000|2021-07-23 14:55:00|3569.5|3568.5|3565.5|3564.5|3571|3570|3565.5|3564.5|26339
1627052400000|2021-07-23 15:00:00|3566|3565.5|3564.5|3564|3569.5|3569|3564|3563|34949
1627052700000|2021-07-23 15:05:00|3565|3564.5|3563.5|3563|3566.5|3565.5|3563|3562|31822
1627053000000|2021-07-23 15:10:00|3563|3562.5|3562|3561|3563.5|3563|3560|3559|28517
1627053300000|2021-07-23 15:15:00|3561.5|3560.5|3559.5|3558.5|3563.5|3563|3559.5|3558.5|40887
1627053600000|2021-07-23 15:20:00|3560|3559|3562.5|3561.5|3565.5|3564.5|3559.5|3559|47157
1627053900000|2021-07-23 15:25:00|3562|3562|3564|3562.5|3567|3565.5|3562|3561|201930
1627282800000|2021-07-26 07:00:00|3552.5|3552|3560.5|3558.5|3567.5|3565.5|3544.5|3543|151865
1627283100000|2021-07-26 07:05:00|3560|3558|3567.5|3566|3568|3566.5|3557.5|3556|15001
1627283400000|2021-07-26 07:10:00|3567|3565.5|3560.5|3558.5|3567.5|3565.5|3559|3558|29744
1627283700000|2021-07-26 07:15:00|3560|3559|3554|3553|3561.5|3560|3549.5|3549|23428
1627284000000|2021-07-26 07:20:00|3555|3552.5|3547|3545.5|3555|3553.5|3544.5|3542.5|50954
1627284300000|2021-07-26 07:25:00|3546.5|3545|3543.5|3543|3551|3550|3543|3542.5|37020
1627284600000|2021-07-26 07:30:00|3543|3542.5|3551|3550|3552|3550.5|3541.5|3540|21135
1627284900000|2021-07-26 07:35:00|3551.5|3550.5|3549.5|3549|3554|3553|3548.5|3547.5|26687
1627285200000|2021-07-26 07:40:00|3549|3548.5|3541|3540|3551|3549.5|3539.5|3538|38343
1627285500000|2021-07-26 07:45:00|3540|3539.5|3543.5|3542.5|3544.5|3543.5|3538|3537.5|23986
1627285800000|2021-07-26 07:50:00|3544|3543|3553|3551.5|3553|3552|3544|3543|18506
1627286100000|2021-07-26 07:55:00|3552.5|3552|3550.5|3550|3555|3554|3550|3549.5|9093
1627286400000|2021-07-26 08:00:00|3550|3549.5|3537|3536|3551|3550|3535|3534|20556
1627286700000|2021-07-26 08:05:00|3537.5|3535.5|3537|3535.5|3538|3537.5|3533.5|3533|24916
1627287000000|2021-07-26 08:10:00|3536.5|3535|3535|3534|3538|3537|3532.5|3532|14242
1627287300000|2021-07-26 08:15:00|3534.5|3533.5|3535.5|3534.5|3536.5|3536|3531|3530.5|15272
1627287600000|2021-07-26 08:20:00|3535|3534|3533|3531.5|3535|3534|3531.5|3530.5|11739
1627287900000|2021-07-26 08:25:00|3532.5|3532|3537.5|3536.5|3537.5|3536.5|3531.5|3530.5|10863
1627288200000|2021-07-26 08:30:00|3538|3537|3545|3544|3545|3544.5|3537|3536|9874
1627288500000|2021-07-26 08:35:00|3545.5|3544.5|3548|3547|3548.5|3548|3543.5|3542.5|7252
1627288800000|2021-07-26 08:40:00|3547.5|3546.5|3551|3550|3551|3550|3547|3546.5|6101
1627289100000|2021-07-26 08:45:00|3551.5|3551|3550.5|3549|3552.5|3551.5|3547.5|3546.5|4468
1627289400000|2021-07-26 08:50:00|3550|3549.5|3547.5|3546.5|3550|3549.5|3547|3546.5|8003
1627289700000|2021-07-26 08:55:00|3547|3547|3555|3554|3555|3554.5|3546.5|3546|6771
1627290000000|2021-07-26 09:00:00|3554.5|3554.5|3552.5|3551.5|3555|3554.5|3549.5|3549|15118
1627290300000|2021-07-26 09:05:00|3552|3551|3565|3564|3565|3564|3552|3551|15173
1627290600000|2021-07-26 09:10:00|3564.5|3563.5|3567.5|3567|3568|3567.5|3562.5|3561.5|12940
1627290900000|2021-07-26 09:15:00|3568|3566.5|3564.5|3563.5|3569|3568.5|3564.5|3563.5|6250
1627291200000|2021-07-26 09:20:00|3565|3564|3565|3564|3566.5|3566|3563.5|3562.5|5087
1627291500000|2021-07-26 09:25:00|3564.5|3564.5|3569|3568|3572|3571|3564.5|3564.5|15744
1627291800000|2021-07-26 09:30:00|3568.5|3567.5|3571.5|3570.5|3573.5|3572.5|3566.5|3566|11754
1627292100000|2021-07-26 09:35:00|3572|3571|3570.5|3569.5|3572.5|3571.5|3567.5|3566.5|28749
1627292400000|2021-07-26 09:40:00|3570|3569|3573|3572|3574.5|3573.5|3570|3569|10713
1627292700000|2021-07-26 09:45:00|3573.5|3572.5|3580.5|3579.5|3581.5|3580.5|3573|3572|16601
1627293000000|2021-07-26 09:50:00|3580|3580|3583|3582|3584|3583|3580|3579.5|23792
1627293300000|2021-07-26 09:55:00|3583.5|3582.5|3584.5|3583.5|3584.5|3584|3580.5|3579.5|10971
1627293600000|2021-07-26 10:00:00|3584|3583|3588|3587.5|3588|3587.5|3582.5|3582|9439
1627293900000|2021-07-26 10:05:00|3588.5|3587|3587|3586|3590|3589.5|3587|3586|12720
1627294200000|2021-07-26 10:10:00|3586.5|3585.5|3596.5|3596|3597|3596.5|3585.5|3584|15903
1627294500000|2021-07-26 10:15:00|3596|3595.5|3590.5|3590|3596.5|3596|3590.5|3589.5|14081
1627294800000|2021-07-26 10:20:00|3590|3589.5|3594|3593|3594|3593.5|3589.5|3589|6976
1627295100000|2021-07-26 10:25:00|3594.5|3593.5|3591|3590|3594.5|3593.5|3589.5|3589|6823
1627295400000|2021-07-26 10:30:00|3590.5|3590.5|3590.5|3589.5|3592|3591.5|3589.5|3588.5|9136
1627295700000|2021-07-26 10:35:00|3591|3590.5|3593|3592|3594.5|3594|3591|3590.5|16889
1627296000000|2021-07-26 10:40:00|3592.5|3591.5|3591.5|3590.5|3594.5|3594|3589.5|3589|15982
1627296300000|2021-07-26 10:45:00|3591|3590|3594|3593|3594.5|3593|3591|3590|6528
1627296600000|2021-07-26 10:50:00|3594.5|3593.5|3593|3592.5|3596.5|3596|3592|3591.5|10458
1627296900000|2021-07-26 10:55:00|3593.5|3593|3591.5|3590.5|3594|3593.5|3590.5|3590|8676
1627297200000|2021-07-26 11:00:00|3592|3590|3592.5|3592|3593.5|3592.5|3592|3590|8778
1627297500000|2021-07-26 11:05:00|3592|3591.5|3591.5|3591|3594.5|3593.5|3591|3590|6944
1627297800000|2021-07-26 11:10:00|3592|3590.5|3594|3593|3594|3593|3590|3589.5|6803
1627298100000|2021-07-26 11:15:00|3594.5|3593.5|3591.5|3590.5|3594.5|3594|3590.5|3590|5720
1627298400000|2021-07-26 11:20:00|3591|3590|3592.5|3591.5|3593|3592.5|3588|3587|5860
1627298700000|2021-07-26 11:25:00|3593|3592|3594.5|3593.5|3595|3594|3593|3592|1928
1627299000000|2021-07-26 11:30:00|3594|3593|3593|3592.5|3594.5|3593.5|3591|3590.5|9488
1627299300000|2021-07-26 11:35:00|3593.5|3593|3594.5|3593.5|3595.5|3594.5|3593|3592|18692
1627299600000|2021-07-26 11:40:00|3594|3593|3592|3591|3594|3593|3591.5|3590.5|14207
1627299900000|2021-07-26 11:45:00|3591.5|3590.5|3595.5|3594.5|3596.5|3595.5|3591|3590.5|31808
1627300200000|2021-07-26 11:50:00|3595|3594|3598.5|3597.5|3599|3598.5|3594|3593|3729
1627300500000|2021-07-26 11:55:00|3598|3597|3599|3598|3599|3598.5|3597|3596|10182
1627300800000|2021-07-26 12:00:00|3598.5|3597.5|3606|3605|3606|3605|3597.5|3597|8545
1627301100000|2021-07-26 12:05:00|3605.5|3604.5|3602.5|3601.5|3608|3607.5|3602|3601.5|12975
1627301400000|2021-07-26 12:10:00|3603|3602|3607|3606.5|3608|3607.5|3602.5|3601.5|2540
1627301700000|2021-07-26 12:15:00|3606.5|3606|3608.5|3608|3610|3609.5|3606|3605.5|12875
1627302000000|2021-07-26 12:20:00|3609|3607.5|3606|3605|3609|3608|3606|3605|9038
1627302300000|2021-07-26 12:25:00|3606.5|3605.5|3603|3602.5|3609.5|3608.5|3603|3602|15722
1627302600000|2021-07-26 12:30:00|3602.5|3602|3603.5|3602.5|3604|3603.5|3601|3600|10007
1627302900000|2021-07-26 12:35:00|3603|3602|3609.5|3608.5|3609.5|3608.5|3602|3601.5|7889
1627303200000|2021-07-26 12:40:00|3609|3608|3607.5|3606.5|3609|3608.5|3606.5|3605.5|11524
1627303500000|2021-07-26 12:45:00|3608|3607|3606.5|3605.5|3609.5|3609|3604.5|3603.5|25479
1627303800000|2021-07-26 12:50:00|3606|3606|3606|3605|3607.5|3607|3605.5|3604.5|22330
1627304100000|2021-07-26 12:55:00|3606.5|3605.5|3606|3605|3608|3607.5|3605|3604.5|8576
1627304400000|2021-07-26 13:00:00|3605.5|3604.5|3609|3608.5|3609|3608.5|3605|3604|25127
1627304700000|2021-07-26 13:05:00|3609.5|3608|3612.5|3611.5|3613|3612.5|3608.5|3607.5|17677
1627305000000|2021-07-26 13:10:00|3613|3612|3608.5|3607|3613|3612.5|3606|3605.5|48183
1627305300000|2021-07-26 13:15:00|3608|3607.5|3613.5|3612.5|3614|3613|3608|3607|7678
1627305600000|2021-07-26 13:20:00|3613|3612|3612.5|3611.5|3614|3613.5|3611.5|3611|12104
1627305900000|2021-07-26 13:25:00|3612|3611|3619|3618|3621.5|3620.5|3611|3610.5|16806
1627306200000|2021-07-26 13:30:00|3618.5|3617.5|3638|3637|3641|3640|3616.5|3616|75082
1627306500000|2021-07-26 13:35:00|3637.5|3636.5|3642.5|3641.5|3644.5|3643.5|3632.5|3631.5|66608
1627306800000|2021-07-26 13:40:00|3642|3641|3629.5|3629|3643.5|3642.5|3629.5|3628|50403
1627307100000|2021-07-26 13:45:00|3630|3629.5|3642.5|3641.5|3647.5|3647|3629.5|3629|37574
1627307400000|2021-07-26 13:50:00|3642|3641|3652.5|3652|3655|3654.5|3639.5|3639|89947
1627307700000|2021-07-26 13:55:00|3653|3652.5|3653|3652|3656|3655.5|3646|3645|32809
1627308000000|2021-07-26 14:00:00|3652.5|3652.5|3652|3651.5|3656.5|3655.5|3649|3648.5|42064
1627308300000|2021-07-26 14:05:00|3651.5|3651|3659|3658|3662|3660.5|3651.5|3651|44754
1627308600000|2021-07-26 14:10:00|3658.5|3658.5|3665.5|3665|3666.5|3666|3658.5|3658|49464
1627308900000|2021-07-26 14:15:00|3666|3665.5|3663.5|3662.5|3668|3667|3657.5|3657|73509
1627309200000|2021-07-26 14:20:00|3664|3663|3665.5|3665|3669|3668|3663.5|3662.5|88881
1627309500000|2021-07-26 14:25:00|3665|3664.5|3661|3660|3667|3666|3659|3658|85287
1627309800000|2021-07-26 14:30:00|3661.5|3661|3656|3655.5|3663|3661.5|3654.5|3654|60010
1627310100000|2021-07-26 14:35:00|3655.5|3655|3649.5|3648.5|3656|3655|3645.5|3645|49980
1627310400000|2021-07-26 14:40:00|3649|3648|3641|3640.5|3650|3649.5|3641|3640.5|49938
1627310700000|2021-07-26 14:45:00|3640.5|3640|3647|3646.5|3648.5|3647.5|3639.5|3639|26723
1627311000000|2021-07-26 14:50:00|3646.5|3646|3648|3647|3649|3648.5|3645|3644.5|21921
1627311300000|2021-07-26 14:55:00|3647.5|3646.5|3645|3644|3650.5|3649.5|3643.5|3642.5|60411
1627311600000|2021-07-26 15:00:00|3645.5|3644.5|3647|3646|3647.5|3646|3642|3641.5|35489
1627311900000|2021-07-26 15:05:00|3646.5|3645.5|3643|3642|3647|3646|3642|3641.5|26410
1627312200000|2021-07-26 15:10:00|3642.5|3642.5|3642|3641.5|3647|3646.5|3642|3641|37697
1627312500000|2021-07-26 15:15:00|3641.5|3641|3645|3644.5|3648.5|3647.5|3641.5|3641|24541
1627312800000|2021-07-26 15:20:00|3644.5|3644|3646|3645|3648.5|3648|3644.5|3644|23671
1627313100000|2021-07-26 15:25:00|3646.5|3645.5|3648.5|3648|3649.5|3648.5|3644.5|3644|38029
1627369200000|2021-07-27 07:00:00|3662|3661|3650|3648.5|3668|3666|3644.5|3643.5|205816
1627369500000|2021-07-27 07:05:00|3649.5|3648|3650.5|3649.5|3659.5|3658.5|3641.5|3640|83594
1627369800000|2021-07-27 07:10:00|3651|3650|3647.5|3646.5|3659.5|3657.5|3643.5|3642.5|31956
1627370100000|2021-07-27 07:15:00|3648.5|3647|3640.5|3640|3655.5|3654|3637.5|3636.5|46910
1627370400000|2021-07-27 07:20:00|3640|3639.5|3637.5|3636|3642|3641|3632.5|3630.5|35697
1627370700000|2021-07-27 07:25:00|3637|3635.5|3638|3636.5|3646|3645.5|3636|3635|55095
1627371000000|2021-07-27 07:30:00|3637.5|3637|3641.5|3640.5|3643|3642|3633|3631.5|40897
1627371300000|2021-07-27 07:35:00|3641|3640|3638.5|3637.5|3642.5|3641.5|3633|3632|41214
1627371600000|2021-07-27 07:40:00|3639|3638|3631|3630.5|3639.5|3638.5|3631|3630|21708
1627371900000|2021-07-27 07:45:00|3630.5|3630|3628.5|3627.5|3634.5|3633.5|3627|3626.5|31965
1627372200000|2021-07-27 07:50:00|3627.5|3627|3633|3632|3633|3632|3622|3621|51990
1627372500000|2021-07-27 07:55:00|3633.5|3631.5|3639|3637.5|3642|3641|3627.5|3626.5|23081
1627372800000|2021-07-27 08:00:00|3638.5|3637|3647.5|3646.5|3648.5|3647.5|3634.5|3633.5|33114
1627373100000|2021-07-27 08:05:00|3648|3647|3653.5|3652.5|3658|3657|3647.5|3646|42523
1627373400000|2021-07-27 08:10:00|3653|3652|3651|3650|3653.5|3653|3647.5|3646|28512
1627373700000|2021-07-27 08:15:00|3650.5|3649.5|3644.5|3643.5|3651.5|3651|3643|3642.5|40053
1627374000000|2021-07-27 08:20:00|3645|3644|3650.5|3649.5|3650.5|3650|3638.5|3637|44946
1627374300000|2021-07-27 08:25:00|3650|3649|3645.5|3645|3650|3649.5|3642.5|3641.5|15577
1627374600000|2021-07-27 08:30:00|3646|3645.5|3653|3652|3654|3653|3645.5|3645|12794
1627374900000|2021-07-27 08:35:00|3652.5|3651.5|3649.5|3648.5|3657|3656.5|3648.5|3648|20980
1627375200000|2021-07-27 08:40:00|3649|3648|3657.5|3657|3659|3658.5|3646.5|3645.5|22493
1627375500000|2021-07-27 08:45:00|3657|3656.5|3657.5|3656.5|3658|3657|3653|3652|12102
1627375800000|2021-07-27 08:50:00|3658|3657|3655|3654.5|3660.5|3659.5|3653|3652.5|25077
1627376100000|2021-07-27 08:55:00|3655.5|3654|3648.5|3648|3657.5|3656.5|3647.5|3646|15029
1627376400000|2021-07-27 09:00:00|3649|3648.5|3643.5|3642.5|3650|3649|3642.5|3641.5|15186
1627376700000|2021-07-27 09:05:00|3643|3642|3643.5|3642.5|3645.5|3644|3640.5|3639.5|15778
1627377000000|2021-07-27 09:10:00|3644|3643|3634|3633.5|3644.5|3643.5|3632.5|3631.5|13792
1627377300000|2021-07-27 09:15:00|3633.5|3633|3642.5|3641.5|3643.5|3642.5|3632.5|3632|18625
1627377600000|2021-07-27 09:20:00|3642|3641|3640.5|3640|3645|3644|3639.5|3639|42311
1627377900000|2021-07-27 09:25:00|3641|3640.5|3641.5|3640.5|3643.5|3642|3639|3638|10032
1627378200000|2021-07-27 09:30:00|3641|3640|3638.5|3637.5|3644|3643|3637.5|3637|9936
1627378500000|2021-07-27 09:35:00|3638|3637|3643|3642|3646.5|3645.5|3636.5|3635.5|29850
1627378800000|2021-07-27 09:40:00|3643.5|3642.5|3642.5|3641.5|3645|3644|3641|3640.5|9654
1627379100000|2021-07-27 09:45:00|3643|3642|3644.5|3643.5|3649|3648|3642|3641|12355
1627379400000|2021-07-27 09:50:00|3645|3643|3648|3647.5|3651|3650|3643.5|3642.5|19688
1627379700000|2021-07-27 09:55:00|3647.5|3647|3646.5|3645.5|3650.5|3650|3646|3645|20170
1627380000000|2021-07-27 10:00:00|3647|3646|3646|3645|3649|3648|3644|3643.5|11963
1627380300000|2021-07-27 10:05:00|3645.5|3645.5|3646.5|3645.5|3648.5|3647.5|3643|3641.5|9192
1627380600000|2021-07-27 10:10:00|3647|3646|3641|3640.5|3647.5|3646.5|3641|3640|11482
1627380900000|2021-07-27 10:15:00|3641.5|3641|3647|3646.5|3647.5|3647|3640.5|3640|26176
1627381200000|2021-07-27 10:20:00|3647.5|3646|3646.5|3645.5|3651.5|3651|3646|3645|28165
1627381500000|2021-07-27 10:25:00|3646|3645|3644|3643|3647.5|3646.5|3641.5|3641|10278
1627381800000|2021-07-27 10:30:00|3644.5|3643.5|3647|3646|3647.5|3646.5|3644.5|3643|9978
1627382100000|2021-07-27 10:35:00|3646.5|3645.5|3643|3642|3649|3648|3642.5|3641.5|16166
1627382400000|2021-07-27 10:40:00|3642.5|3641.5|3648|3647|3648|3647|3641.5|3640.5|16268
1627382700000|2021-07-27 10:45:00|3647.5|3646.5|3648|3647.5|3649|3648|3645.5|3645|10440
1627383000000|2021-07-27 10:50:00|3647.5|3647|3645.5|3644.5|3647.5|3647|3644.5|3643.5|6456
1627383300000|2021-07-27 10:55:00|3646|3645|3647|3646|3647|3646|3643|3642.5|9280
1627383600000|2021-07-27 11:00:00|3647.5|3646.5|3648|3647|3650|3649|3647|3646.5|5382
1627383900000|2021-07-27 11:05:00|3647.5|3646.5|3651|3650|3651|3650|3647|3646|8235
1627384200000|2021-07-27 11:10:00|3650.5|3649.5|3649|3648|3650.5|3650|3647|3646|6076
1627384500000|2021-07-27 11:15:00|3649.5|3648.5|3654|3653|3654|3653.5|3649.5|3648.5|12740
1627384800000|2021-07-27 11:20:00|3653.5|3652.5|3648|3647|3653.5|3652.5|3647|3646.5|11101
1627385100000|2021-07-27 11:25:00|3648.5|3647.5|3651.5|3651|3653.5|3653|3648.5|3647.5|6809
1627385400000|2021-07-27 11:30:00|3651|3650.5|3648|3647|3651|3650.5|3647.5|3647|5415
1627385700000|2021-07-27 11:35:00|3647.5|3646.5|3655.5|3655|3655.5|3655|3647|3646|12403
1627386000000|2021-07-27 11:40:00|3656|3655.5|3650.5|3650|3656|3655.5|3650|3649|13485
1627386300000|2021-07-27 11:45:00|3651|3650.5|3644|3643|3651|3650.5|3644|3643|15896
1627386600000|2021-07-27 11:50:00|3643.5|3643.5|3645.5|3645|3645.5|3645|3640.5|3640|13272
1627386900000|2021-07-27 11:55:00|3645|3644.5|3648.5|3647.5|3648.5|3648|3642.5|3642|31484
1627387200000|2021-07-27 12:00:00|3648|3647|3645.5|3644.5|3649|3648.5|3645|3644.5|9740
1627387500000|2021-07-27 12:05:00|3645|3645|3646|3645|3646.5|3646|3643.5|3643|19344
1627387800000|2021-07-27 12:10:00|3645.5|3645.5|3646.5|3646|3647.5|3646.5|3643.5|3642.5|12825
1627388100000|2021-07-27 12:15:00|3647|3645.5|3638|3637|3647|3646|3637.5|3636.5|30819
1627388400000|2021-07-27 12:20:00|3637.5|3636.5|3637.5|3637|3641.5|3641|3637|3636.5|12283
1627388700000|2021-07-27 12:25:00|3638|3637.5|3636|3635|3639|3638.5|3634|3633|18796
1627389000000|2021-07-27 12:30:00|3636.5|3635.5|3632|3631|3636.5|3636|3632|3631|14993
1627389300000|2021-07-27 12:35:00|3631.5|3630.5|3634|3632.5|3634.5|3634|3627.5|3626.5|28044
1627389600000|2021-07-27 12:40:00|3633.5|3632|3633.5|3632.5|3638|3637.5|3632|3631|10814
1627389900000|2021-07-27 12:45:00|3633|3632|3638.5|3637.5|3639.5|3639|3632.5|3631.5|5993
1627390200000|2021-07-27 12:50:00|3638|3637|3638|3637|3641|3639.5|3637|3636.5|10371
1627390500000|2021-07-27 12:55:00|3638.5|3637.5|3642.5|3641.5|3643|3642.5|3638.5|3637.5|6922
1627390800000|2021-07-27 13:00:00|3643|3642|3641.5|3641|3644|3643|3640|3639|22366
1627391100000|2021-07-27 13:05:00|3642|3641.5|3643|3642|3643|3642.5|3640|3639|14116
1627391400000|2021-07-27 13:10:00|3642.5|3641.5|3640.5|3639.5|3645|3644.5|3639|3638|25219
1627391700000|2021-07-27 13:15:00|3640|3639|3638|3637|3642|3641|3637|3636|10185
1627392000000|2021-07-27 13:20:00|3638.5|3637.5|3639|3638.5|3642.5|3641.5|3638|3637|9224
1627392300000|2021-07-27 13:25:00|3639.5|3639|3638.5|3637.5|3640.5|3640|3638|3637|21273
1627392600000|2021-07-27 13:30:00|3638|3637|3638|3637|3640|3639.5|3621.5|3621|165726
1627392900000|2021-07-27 13:35:00|3638.5|3637.5|3634|3632.5|3645.5|3644.5|3629.5|3629|42345
1627393200000|2021-07-27 13:40:00|3633.5|3633|3638|3637|3644.5|3643.5|3631|3629.5|29235
1627393500000|2021-07-27 13:45:00|3638.5|3637.5|3649.5|3648.5|3652.5|3652|3635.5|3634.5|47831
1627393800000|2021-07-27 13:50:00|3650|3649|3643.5|3642.5|3651.5|3650.5|3640.5|3639|62775
1627394100000|2021-07-27 13:55:00|3643|3642|3640.5|3639.5|3648|3647|3637.5|3636.5|47743
1627394400000|2021-07-27 14:00:00|3641|3640|3637.5|3637|3645|3644|3636|3635.5|37854
1627394700000|2021-07-27 14:05:00|3638|3637.5|3639|3638|3645|3644|3637|3636|23645
1627395000000|2021-07-27 14:10:00|3638.5|3637.5|3634.5|3633.5|3638.5|3638|3630.5|3630|30915
1627395300000|2021-07-27 14:15:00|3634|3634|3636|3635|3636.5|3636|3631|3630|22578
1627395600000|2021-07-27 14:20:00|3636.5|3635.5|3643.5|3642.5|3648.5|3647.5|3636|3635|52215
1627395900000|2021-07-27 14:25:00|3643|3642|3645|3644|3648|3647.5|3637.5|3636.5|37248
1627396200000|2021-07-27 14:30:00|3644.5|3643.5|3640.5|3640|3646|3645.5|3640|3639|32437
1627396500000|2021-07-27 14:35:00|3641|3640.5|3644|3643|3645.5|3644.5|3638|3637.5|33174
1627396800000|2021-07-27 14:40:00|3644.5|3643.5|3647|3646.5|3650.5|3649.5|3644.5|3643.5|19715
1627397100000|2021-07-27 14:45:00|3646.5|3646|3647.5|3646.5|3650|3649|3644.5|3643.5|24537
1627397400000|2021-07-27 14:50:00|3647|3646|3647|3646|3650|3649.5|3642.5|3642|16211
1627397700000|2021-07-27 14:55:00|3647.5|3646.5|3653|3652|3655|3654.5|3647.5|3646.5|16093
1627398000000|2021-07-27 15:00:00|3652.5|3651.5|3658|3657|3658|3657.5|3651.5|3651|50987
1627398300000|2021-07-27 15:05:00|3657.5|3656.5|3659.5|3658.5|3661|3660|3655|3654.5|47825
1627398600000|2021-07-27 15:10:00|3659|3658|3669|3668|3669.5|3669|3659|3658|59232
1627398900000|2021-07-27 15:15:00|3668.5|3667.5|3655.5|3654.5|3668.5|3668|3655|3654|61182
1627399200000|2021-07-27 15:20:00|3655|3654|3653|3652|3658.5|3658|3650.5|3650|32189
1627399500000|2021-07-27 15:25:00|3652|3652.5|3649.5|3648.5|3653|3652.5|3648.5|3647.5|46113
1627455600000|2021-07-28 07:00:00|3662|3660|3651.5|3650.5|3663|3660|3640.5|3640|106350
1627455900000|2021-07-28 07:05:00|3651|3650|3641|3639|3657.5|3657|3638.5|3637.5|57082
1627456200000|2021-07-28 07:10:00|3641.5|3639.5|3647|3646|3656.5|3654.5|3641.5|3639.5|44370
1627456500000|2021-07-28 07:15:00|3647.5|3646.5|3637.5|3636.5|3648.5|3647|3633|3632|13210
1627456800000|2021-07-28 07:20:00|3638|3637|3643.5|3642.5|3647.5|3645.5|3635.5|3633.5|17733
1627457100000|2021-07-28 07:25:00|3643|3641.5|3644.5|3643.5|3649|3648|3642.5|3640.5|27922
1627457400000|2021-07-28 07:30:00|3645|3643|3646|3644.5|3649.5|3649|3643.5|3643|24193
1627457700000|2021-07-28 07:35:00|3645.5|3645|3646|3645|3649.5|3648.5|3645|3644|19531
1627458000000|2021-07-28 07:40:00|3646.5|3645.5|3647.5|3646.5|3651|3650.5|3645.5|3645|9364
1627458300000|2021-07-28 07:45:00|3647|3647|3652.5|3651|3654.5|3654|3647|3647|42734
1627458600000|2021-07-28 07:50:00|3652|3650.5|3654.5|3653.5|3656|3655|3648.5|3647.5|31803
1627458900000|2021-07-28 07:55:00|3654|3653|3657.5|3656|3658|3657.5|3651.5|3650.5|15475
1627459200000|2021-07-28 08:00:00|3657|3655.5|3659|3658.5|3660|3659.5|3651.5|3650.5|15431
1627459500000|2021-07-28 08:05:00|3658.5|3658|3658|3657|3660|3659|3656.5|3655.5|15760
1627459800000|2021-07-28 08:10:00|3657.5|3656.5|3652|3651|3658.5|3658|3652|3651|12561
1627460100000|2021-07-28 08:15:00|3652.5|3651.5|3652|3651|3655.5|3655|3650|3649|16804
1627460400000|2021-07-28 08:20:00|3651.5|3650.5|3654.5|3653.5|3662|3661|3651|3650.5|36483
1627460700000|2021-07-28 08:25:00|3654|3653|3658.5|3657.5|3658.5|3658|3653.5|3652.5|13249
1627461000000|2021-07-28 08:30:00|3659|3658|3658.5|3658|3662.5|3661.5|3658|3657|29215
1627461300000|2021-07-28 08:35:00|3659|3658.5|3660.5|3660|3661.5|3661|3658|3657|15734
1627461600000|2021-07-28 08:40:00|3661|3660.5|3655.5|3654.5|3663.5|3663|3655.5|3654.5|33762
1627461900000|2021-07-28 08:45:00|3656|3655|3652|3650.5|3656.5|3656|3650.5|3650|16639
1627462200000|2021-07-28 08:50:00|3651.5|3650|3652|3651|3655.5|3654|3651|3650|11570
1627462500000|2021-07-28 08:55:00|3652.5|3651.5|3653.5|3652|3658|3657.5|3652.5|3651.5|12376
1627462800000|2021-07-28 09:00:00|3653|3652.5|3653|3652|3653.5|3652.5|3649.5|3649|7891
1627463100000|2021-07-28 09:05:00|3653.5|3653|3654.5|3654|3655|3654|3652.5|3651.5|24220
1627463400000|2021-07-28 09:10:00|3655|3653.5|3656|3655|3657|3656.5|3654.5|3653.5|12619
1627463700000|2021-07-28 09:15:00|3656.5|3655.5|3663.5|3662.5|3664|3663.5|3656.5|3655.5|16687
1627464000000|2021-07-28 09:20:00|3664|3663|3663.5|3663|3665|3664|3662|3661|7767
1627464300000|2021-07-28 09:25:00|3664|3663.5|3666.5|3666|3666.5|3666|3664|3663|30216
1627464600000|2021-07-28 09:30:00|3666|3665.5|3663.5|3662.5|3666.5|3665.5|3661|3660|61235
1627464900000|2021-07-28 09:35:00|3663|3662|3663.5|3662.5|3664.5|3664|3661|3660.5|33576
1627465200000|2021-07-28 09:40:00|3664|3663|3663.5|3663|3665.5|3665|3662.5|3662|12844
1627465500000|2021-07-28 09:45:00|3664|3662.5|3666.5|3666|3666.5|3666|3663|3662.5|15544
1627465800000|2021-07-28 09:50:00|3666|3665.5|3666.5|3666|3667|3666.5|3664.5|3664|13520
1627466100000|2021-07-28 09:55:00|3667|3666.5|3667.5|3666.5|3670.5|3669.5|3666|3665|16949
1627466400000|2021-07-28 10:00:00|3668|3667|3670|3669.5|3670|3669.5|3667|3666|13005
1627466700000|2021-07-28 10:05:00|3669.5|3669|3668.5|3667.5|3670.5|3669.5|3667.5|3667|11491
1627467000000|2021-07-28 10:10:00|3668|3667|3664|3663|3668.5|3667.5|3663.5|3663|17939
1627467300000|2021-07-28 10:15:00|3664.5|3663.5|3673.5|3672.5|3673.5|3672.5|3662|3661|27601
1627467600000|2021-07-28 10:20:00|3673|3672|3667.5|3666.5|3673|3672|3667|3666|15188
1627467900000|2021-07-28 10:25:00|3668|3667|3664.5|3664|3669|3668.5|3664.5|3664|25429
1627468200000|2021-07-28 10:30:00|3665|3664.5|3665|3664|3666|3665|3664|3663|35252
1627468500000|2021-07-28 10:35:00|3664.5|3664.5|3665|3664.5|3665.5|3665|3664.5|3664|15226
1627468800000|2021-07-28 10:40:00|3665.5|3664|3666.5|3665.5|3668|3667|3664|3663.5|17204
1627469100000|2021-07-28 10:45:00|3666|3665|3668.5|3668|3669.5|3668.5|3665.5|3665|9301
1627469400000|2021-07-28 10:50:00|3668|3667.5|3666|3665.5|3670.5|3669.5|3666|3665.5|18693
1627469700000|2021-07-28 10:55:00|3666.5|3666|3663.5|3662|3668.5|3667.5|3663|3662|18955
1627470000000|2021-07-28 11:00:00|3663|3662.5|3662.5|3661.5|3665|3664.5|3662|3661|8417
1627470300000|2021-07-28 11:05:00|3663|3662|3663.5|3662.5|3665|3663.5|3662.5|3661.5|6902
1627470600000|2021-07-28 11:10:00|3663|3662|3665.5|3664.5|3666|3665|3662|3661|11070
1627470900000|2021-07-28 11:15:00|3666|3665|3661|3660|3666|3665|3660.5|3660|16362
1627471200000|2021-07-28 11:20:00|3660.5|3660.5|3665.5|3664.5|3666.5|3665.5|3659|3658|27346
1627471500000|2021-07-28 11:25:00|3665|3665|3665|3664.5|3665|3665|3662|3661.5|7508
1627471800000|2021-07-28 11:30:00|3665.5|3665|3667|3666.5|3669.5|3668.5|3665.5|3665|14148
1627472100000|2021-07-28 11:35:00|3667.5|3667|3665.5|3664.5|3670|3669.5|3665|3664|9093
1627472400000|2021-07-28 11:40:00|3664.5|3664|3665.5|3664.5|3667|3666|3663.5|3662.5|8232
1627472700000|2021-07-28 11:45:00|3665|3665|3663|3662|3666|3665.5|3663|3662|4167
1627473000000|2021-07-28 11:50:00|3662.5|3662.5|3665.5|3665|3666.5|3665|3662|3661.5|8940
1627473300000|2021-07-28 11:55:00|3665|3664.5|3665|3664.5|3666|3665|3664|3663|8203
1627473600000|2021-07-28 12:00:00|3664.5|3664|3663.5|3662.5|3665.5|3665|3663|3662|7359
1627473900000|2021-07-28 12:05:00|3664|3663|3659|3658|3666|3665.5|3659|3658|14639
1627474200000|2021-07-28 12:10:00|3659.5|3658.5|3660|3659|3664|3663|3658.5|3657.5|10403
1627474500000|2021-07-28 12:15:00|3660.5|3659.5|3663.5|3662.5|3665.5|3664.5|3660.5|3659.5|6573
1627474800000|2021-07-28 12:20:00|3663|3662|3663.5|3662.5|3663.5|3662.5|3660|3658.5|7004
1627475100000|2021-07-28 12:25:00|3663|3663|3663|3662.5|3664.5|3663.5|3661.5|3660.5|10494
1627475400000|2021-07-28 12:30:00|3662.5|3662|3661.5|3661|3665|3664.5|3661.5|3661|10774
1627475700000|2021-07-28 12:35:00|3662|3660.5|3662|3661|3664|3663|3661|3660.5|14726
1627476000000|2021-07-28 12:40:00|3661.5|3660.5|3663|3662.5|3663|3662.5|3661.5|3660.5|11062
1627476300000|2021-07-28 12:45:00|3663.5|3663|3663.5|3662.5|3665|3664.5|3663|3662|11577
1627476600000|2021-07-28 12:50:00|3663|3662|3663.5|3663|3664|3663.5|3661|3660|8679
1627476900000|2021-07-28 12:55:00|3663|3662.5|3662|3661|3664.5|3663.5|3661|3660.5|12157
1627477200000|2021-07-28 13:00:00|3662.5|3661.5|3664.5|3663.5|3667.5|3666.5|3662.5|3661.5|27036
1627477500000|2021-07-28 13:05:00|3664|3664|3665|3664.5|3665.5|3665|3663|3662.5|8476
1627477800000|2021-07-28 13:10:00|3664.5|3664|3662.5|3661.5|3664.5|3664|3662|3661|10997
1627478100000|2021-07-28 13:15:00|3662|3661|3661.5|3660.5|3664|3663.5|3660|3659|20392
1627478400000|2021-07-28 13:20:00|3661|3661|3661.5|3660.5|3667|3665.5|3659.5|3659|39199
1627478700000|2021-07-28 13:25:00|3660.5|3660|3665|3664|3665.5|3664.5|3660|3659.5|40195
1627479000000|2021-07-28 13:30:00|3664.5|3663.5|3671.5|3670.5|3679|3677.5|3658.5|3657.5|88940
1627479300000|2021-07-28 13:35:00|3671|3670|3669|3668|3671.5|3671|3663|3661.5|43554
1627479600000|2021-07-28 13:40:00|3668.5|3667.5|3668.5|3667.5|3670.5|3669|3664|3663|22450
1627479900000|2021-07-28 13:45:00|3668|3667|3669.5|3668.5|3676|3675|3664|3663|47002
1627480200000|2021-07-28 13:50:00|3670|3669|3663|3661.5|3671.5|3670.5|3662|3661|33150
1627480500000|2021-07-28 13:55:00|3663.5|3662|3664.5|3663.5|3666|3665.5|3659.5|3659|24684
1627480800000|2021-07-28 14:00:00|3665|3664|3662|3661|3668|3667|3661.5|3661|17607
1627481100000|2021-07-28 14:05:00|3661.5|3660.5|3664|3663|3667|3666|3660.5|3660|35663
1627481400000|2021-07-28 14:10:00|3663.5|3662.5|3656.5|3655.5|3664|3663|3656.5|3655|32342
1627481700000|2021-07-28 14:15:00|3656|3655|3659|3658|3660.5|3659.5|3655|3654|49854
1627482000000|2021-07-28 14:20:00|3659.5|3658.5|3655.5|3655|3661.5|3661|3655|3654|48677
1627482300000|2021-07-28 14:25:00|3656|3655.5|3659|3658|3660|3659|3656|3655|27078
1627482600000|2021-07-28 14:30:00|3659.5|3658.5|3662|3661|3665.5|3665|3659.5|3658.5|33037
1627482900000|2021-07-28 14:35:00|3661.5|3661.5|3662.5|3661.5|3666|3665.5|3660.5|3659.5|25839
1627483200000|2021-07-28 14:40:00|3662|3661|3665|3664|3666|3665.5|3659.5|3658.5|36806
1627483500000|2021-07-28 14:45:00|3664|3663.5|3668|3667|3672|3671.5|3664|3663.5|50870
1627483800000|2021-07-28 14:50:00|3667.5|3666.5|3669.5|3668.5|3673|3672|3667.5|3666|23907
1627484100000|2021-07-28 14:55:00|3669|3668|3669|3668|3669.5|3668.5|3665|3664|24833
1627484400000|2021-07-28 15:00:00|3669.5|3668.5|3671.5|3671|3672.5|3672|3668.5|3667.5|41444
1627484700000|2021-07-28 15:05:00|3672|3671.5|3674|3673|3674|3673|3670.5|3670|32853
1627485000000|2021-07-28 15:10:00|3673.5|3673.5|3679.5|3678.5|3680|3679|3672.5|3672|40305
1627485300000|2021-07-28 15:15:00|3680|3679|3681|3680|3682|3681.5|3679|3678|24770
1627485600000|2021-07-28 15:20:00|3680.5|3680.5|3680.5|3680|3682.5|3681|3679.5|3679|31439
1627485900000|2021-07-28 15:25:00|3681|3680.5|3683|3682|3684|3683.5|3678.5|3678|48461
1627542000000|2021-07-29 07:00:00|3708|3705.5|3757|3755|3775|3772|3707.5|3701|263270
1627542300000|2021-07-29 07:05:00|3756.5|3753.5|3727.5|3725.5|3760|3756.5|3722.5|3721|101217
1627542600000|2021-07-29 07:10:00|3727|3726|3723.5|3721.5|3734.5|3732|3716.5|3715.5|61727
1627542900000|2021-07-29 07:15:00|3724|3722|3738.5|3737|3739|3737|3722|3720.5|75380
1627543200000|2021-07-29 07:20:00|3738|3736|3754.5|3752.5|3755|3752.5|3731|3729|65278
1627543500000|2021-07-29 07:25:00|3755|3753|3741.5|3739.5|3759|3756.5|3739|3737.5|72217
1627543800000|2021-07-29 07:30:00|3741|3739|3736|3734.5|3746.5|3745|3734|3731.5|86501
1627544100000|2021-07-29 07:35:00|3735.5|3734|3716|3715|3736|3735|3715.5|3715|31295
1627544400000|2021-07-29 07:40:00|3716.5|3715.5|3714.5|3713|3722.5|3721|3711.5|3710.5|24412
1627544700000|2021-07-29 07:45:00|3715|3713.5|3726|3725|3726.5|3725.5|3713.5|3712|15175
1627545000000|2021-07-29 07:50:00|3726.5|3725.5|3737.5|3736.5|3738|3737.5|3726|3725.5|51000
1627545300000|2021-07-29 07:55:00|3738|3737|3742|3741|3743|3742.5|3737|3736.5|29416
1627545600000|2021-07-29 08:00:00|3741.5|3740.5|3745.5|3745|3745.5|3745|3740.5|3740|38459
1627545900000|2021-07-29 08:05:00|3746|3745.5|3759.5|3758|3760|3759|3744.5|3743.5|107090
1627546200000|2021-07-29 08:10:00|3759|3758.5|3766|3765|3768.5|3767|3758|3757|78556
1627546500000|2021-07-29 08:15:00|3766.5|3765.5|3765.5|3764.5|3767.5|3766.5|3756.5|3756|119643
1627546800000|2021-07-29 08:20:00|3765|3763.5|3759|3758.5|3768.5|3768|3756|3755|60577
1627547100000|2021-07-29 08:25:00|3759.5|3758|3755|3754|3766|3765|3752.5|3750.5|58749
1627547400000|2021-07-29 08:30:00|3756|3754.5|3752.5|3751.5|3758|3756.5|3750.5|3749.5|38879
1627547700000|2021-07-29 08:35:00|3753|3752|3751.5|3750|3755.5|3753.5|3742|3740|41135
1627548000000|2021-07-29 08:40:00|3751|3749|3753|3752|3755|3754.5|3750.5|3748.5|30593
1627548300000|2021-07-29 08:45:00|3753.5|3752.5|3752.5|3751.5|3759.5|3758.5|3752.5|3751|48729
1627548600000|2021-07-29 08:50:00|3752|3751|3755|3754|3756|3755.5|3746.5|3745.5|39607
1627548900000|2021-07-29 08:55:00|3755.5|3754.5|3743|3741.5|3756|3755|3742.5|3741|23495
1627549200000|2021-07-29 09:00:00|3743.5|3742|3749.5|3748|3750|3748.5|3732.5|3731|110992
1627549500000|2021-07-29 09:05:00|3749|3748.5|3740.5|3739|3752|3750|3740.5|3739|14977
1627549800000|2021-07-29 09:10:00|3741|3739.5|3740.5|3739.5|3742|3741|3737|3735.5|13439
1627550100000|2021-07-29 09:15:00|3740|3740|3749|3748|3749.5|3748|3740|3739.5|13082
1627550400000|2021-07-29 09:20:00|3749.5|3748.5|3759.5|3758.5|3762|3761|3748|3747|41356
1627550700000|2021-07-29 09:25:00|3759|3758|3751|3750|3759|3758|3749|3748|25143
1627551000000|2021-07-29 09:30:00|3751.5|3750.5|3753.5|3753|3754|3753|3749.5|3748.5|21608
1627551300000|2021-07-29 09:35:00|3753|3752.5|3750.5|3749|3754.5|3753.5|3749.5|3748.5|20923
1627551600000|2021-07-29 09:40:00|3750|3749.5|3751.5|3750.5|3754|3753|3745.5|3745|29816
1627551900000|2021-07-29 09:45:00|3752|3751|3758|3757|3758|3757.5|3751|3750|58308
1627552200000|2021-07-29 09:50:00|3757.5|3756.5|3753.5|3752.5|3758|3757.5|3752|3751.5|40705
1627552500000|2021-07-29 09:55:00|3754|3753|3762|3760.5|3762.5|3762|3753.5|3753|19417
1627552800000|2021-07-29 10:00:00|3762.5|3761|3763.5|3763|3765|3764|3759|3758|24090
1627553100000|2021-07-29 10:05:00|3763|3762.5|3760.5|3760|3763|3762.5|3758.5|3757.5|15150
1627553400000|2021-07-29 10:10:00|3760|3759.5|3761|3760|3765|3764|3754|3753.5|58347
1627553700000|2021-07-29 10:15:00|3761.5|3760.5|3768|3767|3768|3767|3761|3760.5|17325
1627554000000|2021-07-29 10:20:00|3768.5|3767.5|3769|3768.5|3770|3769.5|3762.5|3761.5|36733
1627554300000|2021-07-29 10:25:00|3769.5|3768|3772|3770.5|3778|3777|3769|3768|132083
1627554600000|2021-07-29 10:30:00|3771.5|3770|3772|3771|3774.5|3774|3768|3767.5|18855
1627554900000|2021-07-29 10:35:00|3772.5|3771.5|3769.5|3768.5|3774.5|3773.5|3762|3760.5|45146
1627555200000|2021-07-29 10:40:00|3770|3769|3762|3761|3770|3769.5|3761|3760|20895
1627555500000|2021-07-29 10:45:00|3762.5|3761.5|3761.5|3760.5|3765.5|3764|3759|3758|30453
1627555800000|2021-07-29 10:50:00|3762|3761|3766.5|3765.5|3766.5|3765.5|3758.5|3757.5|59482
1627556100000|2021-07-29 10:55:00|3767|3766|3773|3772|3774.5|3773.5|3766|3765.5|21475
1627556400000|2021-07-29 11:00:00|3772.5|3771.5|3775|3774.5|3775|3774.5|3770.5|3769|14897
1627556700000|2021-07-29 11:05:00|3775.5|3775|3783|3782|3785|3783.5|3774.5|3773.5|59805
1627557000000|2021-07-29 11:10:00|3782|3781.5|3785|3784.5|3785.5|3785|3780.5|3779.5|18697
1627557300000|2021-07-29 11:15:00|3785.5|3785|3782.5|3781|3785.5|3785|3781|3780|21605
1627557600000|2021-07-29 11:20:00|3782|3781.5|3782|3781|3784|3783.5|3778|3777.5|20760
1627557900000|2021-07-29 11:25:00|3782.5|3781.5|3788.5|3787.5|3788.5|3787.5|3780.5|3779.5|15357
1627558200000|2021-07-29 11:30:00|3788|3787|3782.5|3782|3788|3787|3781.5|3781|23412
1627558500000|2021-07-29 11:35:00|3783.5|3782.5|3778.5|3777.5|3788|3787.5|3778.5|3777.5|24703
1627558800000|2021-07-29 11:40:00|3778|3777|3779.5|3779|3780.5|3779.5|3773.5|3773|15842
1627559100000|2021-07-29 11:45:00|3779|3778.5|3778.5|3778|3779|3778.5|3777|3776|4416
1627559400000|2021-07-29 11:50:00|3779|3778.5|3787|3786|3788.5|3788|3778.5|3778.5|34648
1627559700000|2021-07-29 11:55:00|3786.5|3785.5|3784|3783|3786.5|3786|3783|3782|8559
1627560000000|2021-07-29 12:00:00|3784.5|3783.5|3784.5|3783.5|3788|3787|3783|3782|20040
1627560300000|2021-07-29 12:05:00|3784|3783|3782|3781.5|3788.5|3788|3782|3781|37774
1627560600000|2021-07-29 12:10:00|3782.5|3782|3787|3786|3787|3786|3778|3777|42339
1627560900000|2021-07-29 12:15:00|3787.5|3786.5|3782|3780.5|3787.5|3786.5|3781|3780.5|18361
1627561200000|2021-07-29 12:20:00|3781.5|3780|3781.5|3780.5|3782.5|3781.5|3775|3774.5|22146
1627561500000|2021-07-29 12:25:00|3780.5|3780|3781|3780|3782|3781|3778|3776.5|14130
1627561800000|2021-07-29 12:30:00|3780.5|3778.5|3774.5|3773|3780.5|3779.5|3773|3772|38690
1627562100000|2021-07-29 12:35:00|3774|3772.5|3764.5|3763.5|3774|3772.5|3762.5|3761|31141
1627562400000|2021-07-29 12:40:00|3765|3764|3771|3770.5|3772.5|3770.5|3762|3761|11597
1627562700000|2021-07-29 12:45:00|3770.5|3770|3770|3769.5|3774.5|3773|3768.5|3767.5|6520
1627563000000|2021-07-29 12:50:00|3769.5|3769|3773|3772|3773|3772.5|3769|3768|15621
1627563300000|2021-07-29 12:55:00|3773.5|3771.5|3773.5|3772.5|3774|3773|3770|3769.5|7770
1627563600000|2021-07-29 13:00:00|3773|3772|3784|3783|3784|3783.5|3772.5|3772|23236
1627563900000|2021-07-29 13:05:00|3783.5|3782.5|3785|3784|3786|3785|3783|3782|11819
1627564200000|2021-07-29 13:10:00|3785.5|3783.5|3784.5|3783.5|3788|3787|3783|3782|14623
1627564500000|2021-07-29 13:15:00|3785|3784|3788.5|3787.5|3794.5|3793.5|3785|3784|86206
1627564800000|2021-07-29 13:20:00|3788|3787|3787|3786|3790|3789|3785|3784|11540
1627565100000|2021-07-29 13:25:00|3786.5|3785.5|3785.5|3784.5|3792|3791|3785|3783.5|34991
1627565400000|2021-07-29 13:30:00|3786|3785|3780|3779|3793|3792|3777.5|3776|81650
1627565700000|2021-07-29 13:35:00|3779.5|3778.5|3781|3779.5|3785.5|3784|3776.5|3775|46028
1627566000000|2021-07-29 13:40:00|3780.5|3780|3773.5|3772|3784.5|3783.5|3770|3769|39077
1627566300000|2021-07-29 13:45:00|3774|3772.5|3781|3779.5|3782.5|3781|3768|3766.5|45281
1627566600000|2021-07-29 13:50:00|3780.5|3780|3770.5|3769|3791.5|3790.5|3769|3768|82201
1627566900000|2021-07-29 13:55:00|3770|3768.5|3767|3766|3775|3773.5|3764|3763|29889
1627567200000|2021-07-29 14:00:00|3766|3765.5|3767.5|3766|3771.5|3769.5|3759.5|3758|40828
1627567500000|2021-07-29 14:05:00|3767|3766.5|3766.5|3765|3771.5|3770.5|3761|3760|33369
1627567800000|2021-07-29 14:10:00|3767|3765.5|3770|3769|3770|3769|3762.5|3762|48136
1627568100000|2021-07-29 14:15:00|3770.5|3769.5|3772.5|3772|3776|3775|3769|3768|23159
1627568400000|2021-07-29 14:20:00|3772|3771.5|3766.5|3765.5|3772.5|3772|3766|3765|20703
1627568700000|2021-07-29 14:25:00|3767|3766|3765.5|3765|3768.5|3767.5|3764.5|3764|27779
1627569000000|2021-07-29 14:30:00|3766|3764.5|3762.5|3761.5|3766|3765|3753.5|3752.5|40071
1627569300000|2021-07-29 14:35:00|3763|3762|3766.5|3765.5|3769.5|3768.5|3762.5|3761.5|28904
1627569600000|2021-07-29 14:40:00|3767|3765|3758|3757|3767|3765.5|3756|3754.5|42313
1627569900000|2021-07-29 14:45:00|3757.5|3756.5|3755.5|3754|3761.5|3760|3755.5|3754|27625
1627570200000|2021-07-29 14:50:00|3755|3754.5|3751.5|3750|3755|3754.5|3747|3746.5|35341
1627570500000|2021-07-29 14:55:00|3752|3750.5|3754.5|3753.5|3755.5|3754|3750.5|3750|30928
1627570800000|2021-07-29 15:00:00|3754|3753|3753.5|3753|3760|3759.5|3752.5|3751.5|85204
1627571100000|2021-07-29 15:05:00|3753|3752.5|3754.5|3754|3755|3754|3749|3748.5|87358
1627571400000|2021-07-29 15:10:00|3755|3754.5|3761.5|3760.5|3761.5|3760.5|3751|3750|53283
1627571700000|2021-07-29 15:15:00|3761|3760|3765|3764|3765|3764|3757.5|3756.5|39539
1627572000000|2021-07-29 15:20:00|3764.5|3763.5|3765.5|3765|3767|3766|3761.5|3760.5|29139
1627572300000|2021-07-29 15:25:00|3765|3764.5|3764.5|3763|3767|3765.5|3761.5|3760.5|57001
1627628400000|2021-07-30 07:00:00|3739.5|3734|3735.5|3734.5|3749|3745.5|3727|3725|63210
1627628700000|2021-07-30 07:05:00|3735|3733.5|3751.5|3750|3753|3751|3730.5|3729|41815
1627629000000|2021-07-30 07:10:00|3751|3750.5|3744|3742.5|3756.5|3754.5|3739.5|3737.5|42435
1627629300000|2021-07-30 07:15:00|3744.5|3743|3750.5|3748.5|3757|3755|3732|3730.5|59794
1627629600000|2021-07-30 07:20:00|3750|3748|3737|3735.5|3750|3748|3724.5|3723|96665
1627629900000|2021-07-30 07:25:00|3736.5|3735|3729.5|3728|3739|3738|3728.5|3726.5|55579
1627630200000|2021-07-30 07:30:00|3729|3727.5|3732.5|3731|3734|3733|3724.5|3723|37480
1627630500000|2021-07-30 07:35:00|3732|3731.5|3729.5|3728.5|3732.5|3731.5|3727|3725|77868
1627630800000|2021-07-30 07:40:00|3729|3728|3715.5|3714|3730.5|3730|3714.5|3713.5|43413
1627631100000|2021-07-30 07:45:00|3715|3713.5|3715.5|3715|3723|3722|3713.5|3712|59084
1627631400000|2021-07-30 07:50:00|3716|3715.5|3723.5|3723|3723.5|3723|3716|3714.5|25539
1627631700000|2021-07-30 07:55:00|3724|3722.5|3720|3719|3724|3723.5|3712.5|3711.5|113680
1627632000000|2021-07-30 08:00:00|3719.5|3718.5|3722|3721|3723|3722|3714|3713.5|24517
1627632300000|2021-07-30 08:05:00|3712|3711.5|3725.5|3724.5|3730.5|3729.5|3712|3711.5|83209
1627632600000|2021-07-30 08:10:00|3726|3725|3729|3728.5|3729|3728.5|3720|3718.5|31600
1627632900000|2021-07-30 08:15:00|3729.5|3729|3728.5|3727.5|3731.5|3730|3725|3724|38278
1627633200000|2021-07-30 08:20:00|3729|3728|3730|3729|3734.5|3733.5|3728|3727|76559
1627633500000|2021-07-30 08:25:00|3730.5|3729.5|3730.5|3729.5|3731|3730|3723.5|3723|32962
1627633800000|2021-07-30 08:30:00|3730|3729|3724.5|3723.5|3730|3729|3723.5|3722.5|20329
1627634100000|2021-07-30 08:35:00|3724|3723|3727|3725.5|3729.5|3728.5|3723.5|3723|35684
1627634400000|2021-07-30 08:40:00|3726.5|3725|3722|3721|3727|3726|3722|3720.5|24359
1627634700000|2021-07-30 08:45:00|3722.5|3720.5|3720.5|3720|3725.5|3724.5|3717.5|3716.5|19017
1627635000000|2021-07-30 08:50:00|3720|3719.5|3715|3714|3721|3720|3714.5|3713.5|31488
1627635300000|2021-07-30 08:55:00|3714.5|3713.5|3716|3715.5|3720|3719|3714|3713|13766
1627635600000|2021-07-30 09:00:00|3716.5|3716|3717|3716|3720|3719|3712.5|3711|24806
1627635900000|2021-07-30 09:05:00|3716.5|3715.5|3719.5|3718.5|3719.5|3718.5|3708.5|3707.5|31438
1627636200000|2021-07-30 09:10:00|3720|3719|3715|3714|3723.5|3722.5|3714|3713|22603
1627636500000|2021-07-30 09:15:00|3715.5|3714.5|3708|3707|3717|3716|3707|3706|11818
1627636800000|2021-07-30 09:20:00|3708.5|3707.5|3711.5|3711|3714|3713|3708.5|3707.5|20056
1627637100000|2021-07-30 09:25:00|3712|3711.5|3712.5|3712|3715.5|3715|3708.5|3707.5|16797
1627637400000|2021-07-30 09:30:00|3713|3711.5|3711|3710.5|3717|3716|3709|3708|25038
1627637700000|2021-07-30 09:35:00|3710.5|3710|3705.5|3704.5|3711|3710.5|3704.5|3704|20559
1627638000000|2021-07-30 09:40:00|3705|3705|3700|3699|3706|3705.5|3700|3699|36043
1627638300000|2021-07-30 09:45:00|3700.5|3699.5|3696|3695.5|3704.5|3703.5|3695.5|3694|31883
1627638600000|2021-07-30 09:50:00|3695.5|3695|3694|3693|3698|3697.5|3692|3691|110942
1627638900000|2021-07-30 09:55:00|3693.5|3692.5|3688.5|3687.5|3696.5|3696|3687|3686.5|72983
1627639200000|2021-07-30 10:00:00|3688|3688|3685.5|3684.5|3693|3692.5|3684|3683|17837
1627639500000|2021-07-30 10:05:00|3686|3685|3685|3684.5|3689|3688.5|3683.5|3682.5|61519
1627639800000|2021-07-30 10:10:00|3685.5|3684|3682|3681|3687|3686|3678|3677|40331
1627640100000|2021-07-30 10:15:00|3681.5|3680.5|3686|3685.5|3690|3689|3681.5|3680.5|48734
1627640400000|2021-07-30 10:20:00|3685.5|3685|3682.5|3681|3692|3691.5|3682|3681|39145
1627640700000|2021-07-30 10:25:00|3682|3681.5|3680|3679|3683.5|3683|3679.5|3678.5|11096
1627641000000|2021-07-30 10:30:00|3680.5|3679.5|3679.5|3678.5|3681|3680|3679|3678|10806
1627641300000|2021-07-30 10:35:00|3680|3679|3678|3677|3680.5|3679.5|3677|3676|28296
1627641600000|2021-07-30 10:40:00|3677.5|3676.5|3674|3673|3677.5|3677|3672|3671|37229
1627641900000|2021-07-30 10:45:00|3673.5|3672.5|3672.5|3672|3674|3673|3671|3670|19177
1627642200000|2021-07-30 10:50:00|3672|3671.5|3667.5|3666.5|3673.5|3672.5|3667|3666.5|43571
1627642500000|2021-07-30 10:55:00|3668|3667|3675|3673.5|3675|3673.5|3666.5|3666|17905
1627642800000|2021-07-30 11:00:00|3674.5|3674|3674.5|3673.5|3676.5|3676|3672|3671|18441
1627643100000|2021-07-30 11:05:00|3674|3673|3677.5|3676.5|3678|3677|3672.5|3671.5|47910
1627643400000|2021-07-30 11:10:00|3678|3677|3684|3682.5|3685|3684|3678|3677|27657
1627643700000|2021-07-30 11:15:00|3683.5|3682|3682.5|3682|3685|3684.5|3682.5|3681.5|43687
1627644000000|2021-07-30 11:20:00|3683|3681.5|3679|3678|3683|3682.5|3674.5|3673.5|46536
1627644300000|2021-07-30 11:25:00|3679.5|3678.5|3681.5|3680.5|3686|3685|3679|3678|17098
1627644600000|2021-07-30 11:30:00|3681|3680|3683.5|3683|3684|3683.5|3679.5|3678.5|16134
1627644900000|2021-07-30 11:35:00|3684|3683.5|3690.5|3689.5|3691|3690|3684|3683|15633
1627645200000|2021-07-30 11:40:00|3691|3690|3687.5|3687|3692|3691|3685|3684|8384
1627645500000|2021-07-30 11:45:00|3687|3686|3683.5|3683|3689|3688|3681|3680|12445
1627645800000|2021-07-30 11:50:00|3683|3682.5|3682|3681|3685|3684.5|3681|3680|20472
1627646100000|2021-07-30 11:55:00|3682.5|3682|3684|3683|3686|3685|3682.5|3681.5|14497
1627646400000|2021-07-30 12:00:00|3683.5|3682.5|3679.5|3678.5|3683.5|3683|3676.5|3675.5|9272
1627646700000|2021-07-30 12:05:00|3680|3679|3684.5|3684|3685.5|3684.5|3679.5|3679|10003
1627647000000|2021-07-30 12:10:00|3684|3683.5|3687.5|3686.5|3687.5|3686.5|3681|3680.5|32921
1627647300000|2021-07-30 12:15:00|3687|3686|3689|3688|3689|3688|3683.5|3682.5|15780
1627647600000|2021-07-30 12:20:00|3688.5|3687.5|3684.5|3683.5|3689|3688.5|3683|3682|10663
1627647900000|2021-07-30 12:25:00|3684|3683|3683|3681.5|3684.5|3683.5|3681.5|3680.5|10094
1627648200000|2021-07-30 12:30:00|3682.5|3682|3686.5|3685.5|3688|3687|3682.5|3681.5|15435
1627648500000|2021-07-30 12:35:00|3686|3685|3689|3687.5|3689|3688.5|3681.5|3680.5|19000
1627648800000|2021-07-30 12:40:00|3689.5|3688|3691.5|3691|3692.5|3691.5|3688|3687.5|17698
1627649100000|2021-07-30 12:45:00|3691|3690.5|3684.5|3684|3691|3691|3682|3681|28860
1627649400000|2021-07-30 12:50:00|3684|3683.5|3688|3686.5|3688|3687.5|3682|3681|18903
1627649700000|2021-07-30 12:55:00|3687.5|3687|3693|3692|3694.5|3694|3687.5|3687|25922
1627650000000|2021-07-30 13:00:00|3692.5|3691.5|3687.5|3686.5|3693|3692|3685.5|3684.5|19130
1627650300000|2021-07-30 13:05:00|3687|3686|3688|3686.5|3690|3689.5|3686|3685|11765
1627650600000|2021-07-30 13:10:00|3687.5|3686|3691.5|3690.5|3693|3692|3686.5|3686|32396
1627650900000|2021-07-30 13:15:00|3691|3691|3696.5|3696|3697|3696.5|3691|3690.5|19254
1627651200000|2021-07-30 13:20:00|3697|3696.5|3691.5|3690.5|3697.5|3696.5|3691.5|3690.5|27784
1627651500000|2021-07-30 13:25:00|3692|3691|3698.5|3697.5|3699.5|3698|3691.5|3691|31189
1627651800000|2021-07-30 13:30:00|3699|3698|3688|3687|3702.5|3702|3685|3684|68688
1627652100000|2021-07-30 13:35:00|3687.5|3686.5|3685|3684|3689.5|3688.5|3680.5|3680|39043
1627652400000|2021-07-30 13:40:00|3684.5|3683.5|3683|3682.5|3691.5|3690|3682.5|3681|36220
1627652700000|2021-07-30 13:45:00|3683.5|3682|3699.5|3698|3703.5|3702.5|3683|3681.5|116260
1627653000000|2021-07-30 13:50:00|3700|3698.5|3698.5|3697.5|3700.5|3699.5|3687.5|3686.5|40760
1627653300000|2021-07-30 13:55:00|3699|3698|3696|3695|3702|3700.5|3693.5|3692.5|70357
1627653600000|2021-07-30 14:00:00|3695.5|3694.5|3697.5|3696.5|3701.5|3700.5|3692.5|3692|32307
1627653900000|2021-07-30 14:05:00|3697|3696|3695|3694|3699.5|3698.5|3692.5|3691.5|51613
1627654200000|2021-07-30 14:10:00|3695.5|3694.5|3698|3697|3698|3697|3687.5|3686.5|83549
1627654500000|2021-07-30 14:15:00|3697.5|3696.5|3685.5|3684.5|3698|3697|3684|3683|26152
1627654800000|2021-07-30 14:20:00|3685|3684|3685|3684|3688|3687|3681.5|3680.5|24494
1627655100000|2021-07-30 14:25:00|3684.5|3683.5|3682.5|3681.5|3687.5|3686|3681.5|3680.5|23958
1627655400000|2021-07-30 14:30:00|3682|3682|3675.5|3674|3684|3683|3674.5|3673.5|55522
1627655700000|2021-07-30 14:35:00|3675|3673.5|3676.5|3675.5|3678.5|3678|3672|3671|41005
1627656000000|2021-07-30 14:40:00|3675.5|3675|3673.5|3673|3679|3678.5|3670.5|3670|29124
1627656300000|2021-07-30 14:45:00|3673|3672.5|3672|3671|3675.5|3675|3671|3670|49340
1627656600000|2021-07-30 14:50:00|3671|3670.5|3669|3668|3674|3673|3668|3667|47362
1627656900000|2021-07-30 14:55:00|3669.5|3668.5|3664.5|3663.5|3671|3670|3664|3663|87800
1627657200000|2021-07-30 15:00:00|3664|3663|3662|3661|3666|3665.5|3660|3659.5|84086
1627657500000|2021-07-30 15:05:00|3661.5|3660.5|3672.5|3671.5|3673|3671.5|3658.5|3658|109509
1627657800000|2021-07-30 15:10:00|3673|3672|3675|3674.5|3678|3677|3670.5|3670|45916
1627658100000|2021-07-30 15:15:00|3674.5|3674|3676.5|3675.5|3681|3680|3673.5|3672.5|84699
1627658400000|2021-07-30 15:20:00|3677|3676|3677.5|3677|3680.5|3679.5|3676.5|3675.5|53006
1627658700000|2021-07-30 15:25:00|3678|3676.5|3676|3675|3678|3677|3672|3671|72364
1627887600000|2021-08-02 07:00:00|3699.5|3698|3698|3696|3700|3698.5|3688.5|3686|118524
1627887900000|2021-08-02 07:05:00|3698.5|3696.5|3686.5|3685|3704|3702|3685|3683|61153
1627888200000|2021-08-02 07:10:00|3686|3684.5|3687.5|3686.5|3696|3695|3683|3682|41660
1627888500000|2021-08-02 07:15:00|3688|3687|3689.5|3688|3696.5|3695|3687|3685.5|30903
1627888800000|2021-08-02 07:20:00|3689|3688.5|3700.5|3699|3702|3701|3684.5|3684|52991
1627889100000|2021-08-02 07:25:00|3701|3699.5|3700|3699|3704.5|3704|3696|3694|20698
1627889400000|2021-08-02 07:30:00|3699.5|3699.5|3704.5|3703.5|3710|3709|3699.5|3699|59374
1627889700000|2021-08-02 07:35:00|3704|3703|3708|3706.5|3711|3710|3701.5|3700.5|23806
1627890000000|2021-08-02 07:40:00|3708.5|3707|3700|3699|3709|3708|3699|3698|26638
1627890300000|2021-08-02 07:45:00|3700.5|3699.5|3702.5|3702|3705|3704.5|3696|3695|23294
1627890600000|2021-08-02 07:50:00|3702|3701.5|3695.5|3694.5|3702|3701.5|3693|3692|30036
1627890900000|2021-08-02 07:55:00|3695|3694|3698|3697|3698.5|3697|3689|3688.5|20905
1627891200000|2021-08-02 08:00:00|3697.5|3696|3700|3699|3706|3705|3694.5|3693.5|27683
1627891500000|2021-08-02 08:05:00|3700.5|3699.5|3699|3698.5|3703.5|3703|3695.5|3694.5|20731
1627891800000|2021-08-02 08:10:00|3698.5|3698|3695.5|3695|3699|3698.5|3694.5|3693.5|21670
1627892100000|2021-08-02 08:15:00|3696|3695.5|3696|3695|3698|3697|3691|3690.5|13687
1627892400000|2021-08-02 08:20:00|3696.5|3694.5|3698|3697|3699.5|3698.5|3694|3692.5|12676
1627892700000|2021-08-02 08:25:00|3698.5|3697.5|3702|3701|3707|3705.5|3698.5|3697.5|14926
1627893000000|2021-08-02 08:30:00|3701.5|3700.5|3699.5|3698.5|3702|3701.5|3697.5|3697|11352
1627893300000|2021-08-02 08:35:00|3699|3698|3704|3703|3704.5|3703.5|3696.5|3695.5|12816
1627893600000|2021-08-02 08:40:00|3704.5|3703.5|3709|3708|3709|3708|3703.5|3702.5|17675
1627893900000|2021-08-02 08:45:00|3708.5|3707.5|3707.5|3707|3711|3710.5|3704.5|3704|12781
1627894200000|2021-08-02 08:50:00|3708|3707.5|3710|3709|3712.5|3712|3708|3707|20960
1627894500000|2021-08-02 08:55:00|3709.5|3708.5|3717.5|3717|3717.5|3717|3708|3707|38695
1627894800000|2021-08-02 09:00:00|3717|3716.5|3720|3719|3720.5|3719.5|3714|3713.5|33735
1627895100000|2021-08-02 09:05:00|3720.5|3719.5|3721.5|3721|3723.5|3723|3717.5|3716.5|30055
1627895400000|2021-08-02 09:10:00|3721|3720.5|3722.5|3721.5|3723|3722.5|3718|3717.5|14774
1627895700000|2021-08-02 09:15:00|3722|3722|3721.5|3721|3724.5|3724|3720.5|3719.5|19892
1627896000000|2021-08-02 09:20:00|3722|3721.5|3724.5|3724|3725|3724|3719|3718.5|14953
1627896300000|2021-08-02 09:25:00|3725|3724.5|3725|3724.5|3725|3724.5|3721|3720|62165
1627896600000|2021-08-02 09:30:00|3724.5|3724|3727|3726.5|3729|3728|3724|3723.5|24707
1627896900000|2021-08-02 09:35:00|3727.5|3727|3733|3732.5|3734|3733.5|3726.5|3726|17437
1627897200000|2021-08-02 09:40:00|3733.5|3733|3732.5|3732|3735|3734.5|3728.5|3728|47580
1627897500000|2021-08-02 09:45:00|3733|3732.5|3730|3729.5|3734|3733.5|3730|3729.5|13234
1627897800000|2021-08-02 09:50:00|3729.5|3729|3731|3730.5|3732|3731.5|3726|3725.5|32016
1627898100000|2021-08-02 09:55:00|3731.5|3731|3720.5|3720|3732|3731|3720.5|3719.5|14387
1627898400000|2021-08-02 10:00:00|3720|3719.5|3709.5|3709|3720|3719.5|3708.5|3708|19518
1627898700000|2021-08-02 10:05:00|3709|3708.5|3706|3705.5|3709|3709|3703|3702.5|23817
1627899000000|2021-08-02 10:10:00|3705.5|3705|3699.5|3699|3705.5|3705|3698|3697|39305
1627899300000|2021-08-02 10:15:00|3699|3698.5|3701|3700.5|3703|3702|3697.5|3697|13483
1627899600000|2021-08-02 10:20:00|3700.5|3700|3701.5|3700.5|3702.5|3702|3698.5|3698|7523
1627899900000|2021-08-02 10:25:00|3701|3700|3703.5|3703|3706|3705|3700.5|3700|10280
1627900200000|2021-08-02 10:30:00|3704|3703.5|3700|3699|3705|3704.5|3699|3698|12372
1627900500000|2021-08-02 10:35:00|3699.5|3698.5|3695|3694.5|3699.5|3698.5|3694.5|3693.5|15420
1627900800000|2021-08-02 10:40:00|3695.5|3695|3693.5|3693|3698|3697.5|3693.5|3693|16013
1627901100000|2021-08-02 10:45:00|3694|3692.5|3695|3694.5|3696|3695.5|3691|3690|14043
1627901400000|2021-08-02 10:50:00|3694.5|3694|3696|3695.5|3697|3696.5|3693.5|3693|6671
1627901700000|2021-08-02 10:55:00|3696.5|3695|3687|3686.5|3697.5|3696.5|3687|3686|16324
1627902000000|2021-08-02 11:00:00|3686.5|3686|3689|3688|3691|3690.5|3686|3685.5|22283
1627902300000|2021-08-02 11:05:00|3688.5|3687.5|3685|3684|3690|3689.5|3683|3682|18346
1627902600000|2021-08-02 11:10:00|3684.5|3684.5|3690.5|3689.5|3690.5|3690|3684.5|3684.5|9082
1627902900000|2021-08-02 11:15:00|3690|3689|3692.5|3692|3694|3693.5|3688|3687.5|9237
1627903200000|2021-08-02 11:20:00|3693|3692.5|3694|3693.5|3695|3694.5|3692.5|3692|6285
1627903500000|2021-08-02 11:25:00|3693.5|3693|3693|3692.5|3694.5|3694|3691.5|3691|7012
1627903800000|2021-08-02 11:30:00|3692.5|3692|3697|3696.5|3698|3697|3691.5|3691|6752
1627904100000|2021-08-02 11:35:00|3696.5|3696|3700|3699.5|3700|3699.5|3696|3695.5|8481
1627904400000|2021-08-02 11:40:00|3700.5|3700|3697.5|3697|3703.5|3703|3697.5|3696.5|11350
1627904700000|2021-08-02 11:45:00|3697|3696.5|3696|3695|3698.5|3698|3694|3693.5|11939
1627905000000|2021-08-02 11:50:00|3695.5|3695.5|3695.5|3695|3698|3697.5|3694.5|3694|12087
1627905300000|2021-08-02 11:55:00|3695|3694.5|3695|3694|3697|3696.5|3693.5|3693|10604
1627905600000|2021-08-02 12:00:00|3694.5|3693.5|3699|3698|3701.5|3701|3694|3693.5|13583
1627905900000|2021-08-02 12:05:00|3699.5|3698.5|3697|3696|3700|3699|3696.5|3696|10025
1627906200000|2021-08-02 12:10:00|3696.5|3696.5|3696|3695.5|3698.5|3698|3695.5|3694.5|7873
1627906500000|2021-08-02 12:15:00|3696.5|3696|3699.5|3699|3701|3699.5|3696|3695.5|6512
1627906800000|2021-08-02 12:20:00|3699|3698.5|3699|3698.5|3699.5|3699|3696.5|3696|13924
1627907100000|2021-08-02 12:25:00|3698.5|3698|3703|3702|3704|3703.5|3698.5|3698|9090
1627907400000|2021-08-02 12:30:00|3702.5|3702.5|3699.5|3699|3704.5|3704|3699|3698.5|11435
1627907700000|2021-08-02 12:35:00|3700|3699.5|3697|3696.5|3700.5|3700|3696.5|3696|12539
1627908000000|2021-08-02 12:40:00|3697.5|3697|3698.5|3698|3699|3698|3695.5|3695|14601
1627908300000|2021-08-02 12:45:00|3698|3697.5|3695|3694.5|3698.5|3698|3692.5|3692|23534
1627908600000|2021-08-02 12:50:00|3695.5|3695|3701.5|3701|3702|3701.5|3695|3694.5|21936
1627908900000|2021-08-02 12:55:00|3701|3700.5|3707.5|3706.5|3707.5|3707|3701|3700|18166
1627909200000|2021-08-02 13:00:00|3708|3707|3707.5|3707|3712|3711.5|3707.5|3706.5|32947
1627909500000|2021-08-02 13:05:00|3708|3707.5|3709|3708.5|3712.5|3712|3707.5|3707|31083
1627909800000|2021-08-02 13:10:00|3709.5|3709|3711|3710.5|3711|3710.5|3708|3707.5|19191
1627910100000|2021-08-02 13:15:00|3711.5|3711|3713|3712.5|3713.5|3712.5|3710|3709|11792
1627910400000|2021-08-02 13:20:00|3713.5|3713|3710.5|3710|3714|3713.5|3710|3709.5|16364
1627910700000|2021-08-02 13:25:00|3710|3709.5|3705|3704|3710.5|3709.5|3703|3702.5|25319
1627911000000|2021-08-02 13:30:00|3704.5|3703.5|3706.5|3706|3715.5|3715|3699|3698.5|64703
1627911300000|2021-08-02 13:35:00|3707|3706.5|3703.5|3703|3711.5|3711|3703|3702.5|33551
1627911600000|2021-08-02 13:40:00|3704|3703.5|3711|3710.5|3711.5|3711|3704|3703.5|26097
1627911900000|2021-08-02 13:45:00|3710.5|3710|3728|3727|3730|3729|3710|3709|66796
1627912200000|2021-08-02 13:50:00|3728.5|3727.5|3721|3720.5|3731.5|3730.5|3721|3720|128020
1627912500000|2021-08-02 13:55:00|3721.5|3721|3727.5|3726.5|3733.5|3732.5|3721|3720.5|40233
1627912800000|2021-08-02 14:00:00|3727|3726|3723|3721.5|3733|3731.5|3722|3721|44600
1627913100000|2021-08-02 14:05:00|3722.5|3722|3725|3724.5|3727|3726|3717.5|3716|39302
1627913400000|2021-08-02 14:10:00|3724.5|3724|3712.5|3711.5|3728|3727.5|3711|3710|36063
1627913700000|2021-08-02 14:15:00|3712|3711|3708.5|3707.5|3715|3714.5|3708.5|3707|22650
1627914000000|2021-08-02 14:20:00|3708|3707|3708.5|3707.5|3709.5|3708.5|3703.5|3702.5|31791
1627914300000|2021-08-02 14:25:00|3709|3708|3703.5|3702.5|3711.5|3710|3702.5|3701.5|37517
1627914600000|2021-08-02 14:30:00|3704|3703|3710.5|3709.5|3710.5|3710|3703.5|3702.5|28429
1627914900000|2021-08-02 14:35:00|3711|3710|3705|3704.5|3715|3714|3704|3703.5|21070
1627915200000|2021-08-02 14:40:00|3704.5|3704|3694|3693|3704.5|3704|3693.5|3693|40866
1627915500000|2021-08-02 14:45:00|3694.5|3693.5|3696.5|3696|3699|3698|3692.5|3691.5|19642
1627915800000|2021-08-02 14:50:00|3696|3695.5|3692|3691|3696.5|3696|3690|3689|15085
1627916100000|2021-08-02 14:55:00|3691.5|3690.5|3686|3685.5|3691.5|3690.5|3685|3684|26045
1627916400000|2021-08-02 15:00:00|3685.5|3685|3686|3685.5|3687|3686|3681|3680.5|41596
1627916700000|2021-08-02 15:05:00|3685.5|3685|3679.5|3678.5|3685.5|3685|3678.5|3677.5|30280
1627917000000|2021-08-02 15:10:00|3680|3679|3675|3674|3682|3681|3674|3673.5|62885
1627917300000|2021-08-02 15:15:00|3674.5|3673.5|3672|3671|3676|3675|3670|3669.5|84614
1627917600000|2021-08-02 15:20:00|3671.5|3671.5|3673|3672.5|3674.5|3674|3670.5|3670|65463
1627917900000|2021-08-02 15:25:00|3673.5|3673|3677|3675|3677.5|3677|3672.5|3672|87557
1627974000000|2021-08-03 07:00:00|3687|3686.5|3701|3700|3706|3705.5|3687|3685|89018
1627974300000|2021-08-03 07:05:00|3700.5|3699.5|3705|3704|3707.5|3705.5|3696|3694.5|39751
1627974600000|2021-08-03 07:10:00|3704.5|3703.5|3720|3719|3722|3721|3702.5|3701.5|51511
1627974900000|2021-08-03 07:15:00|3719.5|3718.5|3725|3723.5|3729|3728.5|3718.5|3718|67649
1627975200000|2021-08-03 07:20:00|3724.5|3722.5|3728.5|3727.5|3729|3728|3720.5|3719.5|73808
1627975500000|2021-08-03 07:25:00|3728|3727|3729.5|3728|3734.5|3733.5|3723.5|3722|54326
1627975800000|2021-08-03 07:30:00|3729|3727.5|3731|3729.5|3733|3732|3724|3723|57457
1627976100000|2021-08-03 07:35:00|3730.5|3730|3730.5|3729.5|3733|3732.5|3729.5|3728.5|38319
1627976400000|2021-08-03 07:40:00|3731|3730|3726.5|3725.5|3737|3736|3725.5|3725|26917
1627976700000|2021-08-03 07:45:00|3727|3726.5|3724|3723.5|3730|3729.5|3722.5|3721|67948
1627977000000|2021-08-03 07:50:00|3724.5|3723|3724.5|3724|3727.5|3726.5|3723|3722|34787
1627977300000|2021-08-03 07:55:00|3724|3723.5|3722|3721.5|3729.5|3728.5|3722|3720.5|23170
1627977600000|2021-08-03 08:00:00|3722.5|3722|3725|3724|3728|3727.5|3719|3718|28146
1627977900000|2021-08-03 08:05:00|3724.5|3723.5|3726.5|3725.5|3728|3727|3722|3721.5|23432
1627978200000|2021-08-03 08:10:00|3726|3725|3723.5|3723|3727.5|3726.5|3721.5|3720.5|20922
1627978500000|2021-08-03 08:15:00|3724|3722.5|3720|3719|3726.5|3726|3719.5|3719|24609
1627978800000|2021-08-03 08:20:00|3720.5|3719.5|3721|3720.5|3722|3721|3717|3716|22193
1627979100000|2021-08-03 08:25:00|3720.5|3719.5|3721.5|3720|3724.5|3724|3718|3717|27993
1627979400000|2021-08-03 08:30:00|3722|3720.5|3721|3720.5|3722.5|3721.5|3718|3717.5|35641
1627979700000|2021-08-03 08:35:00|3721.5|3721|3725|3724|3726.5|3726|3721.5|3721|45517
1627980000000|2021-08-03 08:40:00|3724.5|3723.5|3718|3717.5|3724.5|3724|3718|3717.5|10454
1627980300000|2021-08-03 08:45:00|3718.5|3718|3724|3723|3725|3724.5|3718.5|3717.5|20438
1627980600000|2021-08-03 08:50:00|3723.5|3722.5|3713.5|3712|3723.5|3722.5|3712.5|3712|23478
1627980900000|2021-08-03 08:55:00|3714|3712.5|3719|3718|3720|3719.5|3714|3712.5|19586
1627981200000|2021-08-03 09:00:00|3719.5|3718.5|3720|3719.5|3721.5|3720.5|3718|3717|28841
1627981500000|2021-08-03 09:05:00|3719.5|3719|3723|3722|3725|3724|3718|3717|29998
1627981800000|2021-08-03 09:10:00|3722.5|3721.5|3729.5|3729|3729.5|3729|3721.5|3721|74588
1627982100000|2021-08-03 09:15:00|3729|3728.5|3731.5|3731|3733|3732.5|3728|3727|23866
1627982400000|2021-08-03 09:20:00|3731|3730.5|3734.5|3733.5|3735.5|3735|3731|3730|32280
1627982700000|2021-08-03 09:25:00|3734|3734|3739|3738.5|3740|3739|3734|3734|32468
1627983000000|2021-08-03 09:30:00|3739.5|3739|3745.5|3744.5|3746|3745.5|3737.5|3737|28618
1627983300000|2021-08-03 09:35:00|3746|3745|3746.5|3746|3748|3747.5|3745|3744|25883
1627983600000|2021-08-03 09:40:00|3747|3746.5|3749.5|3748.5|3749.5|3749|3746|3745.5|23144
1627983900000|2021-08-03 09:45:00|3750|3749|3745|3744|3750|3749.5|3743.5|3743|86628
1627984200000|2021-08-03 09:50:00|3745.5|3744.5|3743.5|3742.5|3745.5|3745|3741|3740.5|19849
1627984500000|2021-08-03 09:55:00|3743|3742|3740.5|3740|3743|3742.5|3739|3738|19792
1627984800000|2021-08-03 10:00:00|3740|3739.5|3749|3748.5|3749|3748.5|3738.5|3737.5|39262
1627985100000|2021-08-03 10:05:00|3749.5|3748|3750|3749.5|3753|3752.5|3747|3746|27161
1627985400000|2021-08-03 10:10:00|3749.5|3749|3746|3745|3751|3750.5|3744|3743|37740
1627985700000|2021-08-03 10:15:00|3746.5|3745.5|3748.5|3748|3749|3748|3743|3742|20904
1627986000000|2021-08-03 10:20:00|3749|3747.5|3750|3749.5|3750.5|3749.5|3747.5|3746.5|23374
1627986300000|2021-08-03 10:25:00|3750.5|3750|3748|3747|3751|3750.5|3747|3746.5|28110
1627986600000|2021-08-03 10:30:00|3748.5|3747.5|3753.5|3753|3753.5|3753|3748.5|3747.5|21510
1627986900000|2021-08-03 10:35:00|3753|3752.5|3757.5|3757|3757.5|3757|3752|3751.5|41437
1627987200000|2021-08-03 10:40:00|3757|3756.5|3758|3757.5|3759|3758|3755.5|3755|33197
1627987500000|2021-08-03 10:45:00|3758.5|3758|3764.5|3764|3765.5|3764.5|3757.5|3757|47924
1627987800000|2021-08-03 10:50:00|3764|3763.5|3765.5|3764.5|3767|3766|3763.5|3763|25982
1627988100000|2021-08-03 10:55:00|3765|3764|3768|3767.5|3768.5|3767.5|3764|3763.5|36853
1627988400000|2021-08-03 11:00:00|3767.5|3767|3766.5|3765.5|3768.5|3767.5|3763|3762|26767
1627988700000|2021-08-03 11:05:00|3766|3766|3772.5|3772|3773|3772|3765.5|3765|46904
1627989000000|2021-08-03 11:10:00|3772|3771.5|3771.5|3770.5|3772.5|3772|3763.5|3763|48319
1627989300000|2021-08-03 11:15:00|3771|3771|3778.5|3778|3779.5|3778.5|3771|3770.5|45555
1627989600000|2021-08-03 11:20:00|3778|3777.5|3783|3782.5|3784.5|3784|3777|3776.5|66514
1627989900000|2021-08-03 11:25:00|3782.5|3782|3781.5|3781|3784|3783.5|3779|3778|30343
1627990200000|2021-08-03 11:30:00|3781|3780.5|3780|3779.5|3782|3781.5|3777.5|3776.5|23998
1627990500000|2021-08-03 11:35:00|3780.5|3779|3779.5|3779|3780.5|3780|3777.5|3776.5|19758
1627990800000|2021-08-03 11:40:00|3779|3778.5|3776.5|3776|3782|3781.5|3774|3773|87742
1627991100000|2021-08-03 11:45:00|3777|3776.5|3770.5|3770|3779|3778.5|3767.5|3767|61624
1627991400000|2021-08-03 11:50:00|3770|3769.5|3771.5|3771|3773|3772.5|3770|3769|33209
1627991700000|2021-08-03 11:55:00|3772|3771.5|3772.5|3772|3774|3773|3770.5|3770|21653
1627992000000|2021-08-03 12:00:00|3772|3771.5|3764.5|3764|3773|3772.5|3763|3762|46255
1627992300000|2021-08-03 12:05:00|3765|3763.5|3760|3759.5|3766|3765.5|3758|3757.5|46719
1627992600000|2021-08-03 12:10:00|3759.5|3759|3760|3759.5|3761.5|3760.5|3757|3756|36084
1627992900000|2021-08-03 12:15:00|3760.5|3759|3749|3748|3763|3762.5|3748.5|3748|29296
1627993200000|2021-08-03 12:20:00|3748.5|3747.5|3726|3724.5|3748.5|3748|3723.5|3723|120714
1627993500000|2021-08-03 12:25:00|3726.5|3725|3733|3732|3735|3733.5|3725|3724.5|51190
1627993800000|2021-08-03 12:30:00|3732.5|3731.5|3743|3742.5|3744.5|3744|3729.5|3728.5|52380
1627994100000|2021-08-03 12:35:00|3743.5|3742|3735.5|3734.5|3745|3744|3734.5|3733.5|44187
1627994400000|2021-08-03 12:40:00|3735|3733.5|3730.5|3730|3741|3739.5|3728.5|3727.5|50330
1627994700000|2021-08-03 12:45:00|3730|3729.5|3732.5|3731.5|3733|3732.5|3726.5|3726|35252
1627995000000|2021-08-03 12:50:00|3733|3732|3737.5|3737|3737.5|3737|3728|3726.5|28450
1627995300000|2021-08-03 12:55:00|3738|3737.5|3740|3739|3740|3739|3734|3733|33636
1627995600000|2021-08-03 13:00:00|3739.5|3738.5|3736.5|3735.5|3740|3739|3730.5|3729.5|51755
1627995900000|2021-08-03 13:05:00|3736|3735|3733|3732|3738.5|3737.5|3732.5|3731.5|39789
1627996200000|2021-08-03 13:10:00|3732.5|3731.5|3736.5|3735.5|3738.5|3737.5|3730.5|3730|19404
1627996500000|2021-08-03 13:15:00|3736|3735|3733.5|3733|3738.5|3738|3732|3731.5|31480
1627996800000|2021-08-03 13:20:00|3734|3733.5|3735.5|3735|3738|3737.5|3729.5|3729|30762
1627997100000|2021-08-03 13:25:00|3736|3735.5|3742.5|3741.5|3745|3744.5|3736|3735.5|46068
1627997400000|2021-08-03 13:30:00|3743|3742|3737.5|3736|3748|3747|3732|3731|85684
1627997700000|2021-08-03 13:35:00|3737|3736.5|3711.5|3711|3738|3737.5|3710.5|3709.5|95829
1627998000000|2021-08-03 13:40:00|3712|3711.5|3714.5|3713.5|3719.5|3718.5|3709|3708|61134
1627998300000|2021-08-03 13:45:00|3714|3713|3704|3702.5|3714.5|3713.5|3702.5|3702|71933
1627998600000|2021-08-03 13:50:00|3703.5|3702|3706|3705|3711.5|3710.5|3701|3700|81756
1627998900000|2021-08-03 13:55:00|3705.5|3704.5|3711|3710|3716|3715|3705|3704|52974
1627999200000|2021-08-03 14:00:00|3711.5|3710.5|3723|3722|3725.5|3724.5|3710|3709|88696
1627999500000|2021-08-03 14:05:00|3723.5|3721.5|3725.5|3724.5|3733.5|3733|3717|3716|69670
1627999800000|2021-08-03 14:10:00|3725|3724|3728.5|3727.5|3734|3733|3718.5|3717.5|54334
1628000100000|2021-08-03 14:15:00|3728|3727|3745|3743.5|3749|3748|3727.5|3726.5|47322
1628000400000|2021-08-03 14:20:00|3744.5|3743|3743|3741.5|3746.5|3745.5|3740|3739|42362
1628000700000|2021-08-03 14:25:00|3742.5|3742|3746.5|3745.5|3750|3749|3740|3739.5|63650
1628001000000|2021-08-03 14:30:00|3746|3745|3751|3750|3756.5|3756|3746|3745|65234
1628001300000|2021-08-03 14:35:00|3751.5|3750.5|3752.5|3752|3756|3755|3744.5|3743.5|47088
1628001600000|2021-08-03 14:40:00|3752|3751.5|3760|3758.5|3760|3759.5|3751|3750|53831
1628001900000|2021-08-03 14:45:00|3759.5|3759|3763|3762|3765.5|3764.5|3759|3758|50905
1628002200000|2021-08-03 14:50:00|3762.5|3762.5|3759|3758|3764.5|3763.5|3758|3757|83058
1628002500000|2021-08-03 14:55:00|3759.5|3758.5|3757|3756|3760.5|3759.5|3754.5|3753.5|56563
1628002800000|2021-08-03 15:00:00|3756.5|3756.5|3760|3759|3761.5|3761|3756|3754.5|70432
1628003100000|2021-08-03 15:05:00|3760.5|3759.5|3769.5|3768.5|3772.5|3772|3758.5|3757.5|82703
1628003400000|2021-08-03 15:10:00|3769|3768|3772|3771|3773.5|3772.5|3765.5|3764.5|61655
1628003700000|2021-08-03 15:15:00|3771.5|3771.5|3769|3768.5|3774|3773|3767|3766.5|75330
1628004000000|2021-08-03 15:20:00|3769.5|3769|3775|3774|3775|3774.5|3768|3767|69826
1628004300000|2021-08-03 15:25:00|3774.5|3773.5|3773|3772|3776.5|3775.5|3771|3770.5|57940
1628060400000|2021-08-04 07:00:00|3787.5|3785|3777.5|3775.5|3788|3785|3771|3770|75294
1628060700000|2021-08-04 07:05:00|3777|3775|3777.5|3776|3783.5|3781|3771|3770|77584
1628061000000|2021-08-04 07:10:00|3778|3776.5|3766.5|3766|3782|3780|3766|3765|32485
1628061300000|2021-08-04 07:15:00|3767|3766.5|3770.5|3769|3773|3771.5|3765.5|3765|22580
1628061600000|2021-08-04 07:20:00|3770|3768.5|3774.5|3773.5|3777|3775.5|3768|3766.5|19076
1628061900000|2021-08-04 07:25:00|3774|3773|3771|3770|3774|3773.5|3766.5|3765|20379
1628062200000|2021-08-04 07:30:00|3771.5|3770.5|3776|3775.5|3779|3778|3771|3770|16414
1628062500000|2021-08-04 07:35:00|3776.5|3776|3782.5|3781.5|3783.5|3782|3775|3774|10735
1628062800000|2021-08-04 07:40:00|3783|3782|3783|3782|3786|3785|3782|3780.5|22122
1628063100000|2021-08-04 07:45:00|3783.5|3782.5|3784|3783.5|3784.5|3783.5|3779.5|3778.5|18863
1628063400000|2021-08-04 07:50:00|3784.5|3784|3779.5|3778.5|3785|3784.5|3778.5|3777.5|18194
1628063700000|2021-08-04 07:55:00|3780|3779|3780|3779|3785.5|3785|3778|3777.5|21985
1628064000000|2021-08-04 08:00:00|3779.5|3778.5|3780.5|3779.5|3783.5|3782.5|3778.5|3777|18385
1628064300000|2021-08-04 08:05:00|3779.5|3779|3778.5|3777.5|3782.5|3782|3776|3775.5|13250
1628064600000|2021-08-04 08:10:00|3779|3778|3778|3777|3782.5|3782|3777.5|3776.5|18608
1628064900000|2021-08-04 08:15:00|3777|3776.5|3775|3774|3781|3780|3775|3773.5|18102
1628065200000|2021-08-04 08:20:00|3775.5|3774.5|3777|3776|3777.5|3776.5|3772|3771.5|10815
1628065500000|2021-08-04 08:25:00|3776.5|3775.5|3775.5|3774.5|3778.5|3777|3772|3771.5|29677
1628065800000|2021-08-04 08:30:00|3775|3774|3772.5|3771.5|3775.5|3774.5|3771.5|3771|8140
1628066100000|2021-08-04 08:35:00|3772|3771|3772.5|3771.5|3774.5|3773.5|3768.5|3768|16941
1628066400000|2021-08-04 08:40:00|3773|3772|3767.5|3766.5|3773.5|3772.5|3766.5|3765.5|18391
1628066700000|2021-08-04 08:45:00|3768|3767|3762.5|3761.5|3769.5|3768.5|3761.5|3760.5|30325
1628067000000|2021-08-04 08:50:00|3762|3761|3763.5|3763|3768|3767|3759|3758.5|28264
1628067300000|2021-08-04 08:55:00|3764|3763.5|3763|3762|3768|3767.5|3763|3762|11615
1628067600000|2021-08-04 09:00:00|3762.5|3761.5|3765.5|3764.5|3766|3765|3760.5|3759.5|11393
1628067900000|2021-08-04 09:05:00|3765|3765|3768.5|3767|3769|3768|3762|3761.5|10754
1628068200000|2021-08-04 09:10:00|3768|3767.5|3773.5|3772.5|3773.5|3772.5|3768|3767.5|13717
1628068500000|2021-08-04 09:15:00|3773|3772|3773.5|3772.5|3775|3774.5|3771|3770.5|13067
1628068800000|2021-08-04 09:20:00|3773|3773|3776.5|3775.5|3777|3776|3772.5|3772|13660
1628069100000|2021-08-04 09:25:00|3777|3776|3777|3776|3777.5|3777|3772.5|3771.5|9606
1628069400000|2021-08-04 09:30:00|3776.5|3775.5|3775|3774.5|3776.5|3776|3773|3772|6477
1628069700000|2021-08-04 09:35:00|3775.5|3775|3778|3777|3779|3778.5|3774|3773.5|17163
1628070000000|2021-08-04 09:40:00|3777.5|3776.5|3781|3780|3781|3780|3776.5|3776|18482
1628070300000|2021-08-04 09:45:00|3780.5|3779.5|3781|3780|3782.5|3781.5|3778|3777|93640
1628070600000|2021-08-04 09:50:00|3781.5|3780.5|3789|3788|3789.5|3789|3781|3780|42638
1628070900000|2021-08-04 09:55:00|3788.5|3787.5|3788|3787|3790|3789|3786.5|3786|16826
1628071200000|2021-08-04 10:00:00|3788.5|3787.5|3780|3779|3790|3789.5|3779|3778|47688
1628071500000|2021-08-04 10:05:00|3779.5|3778.5|3775.5|3774.5|3779.5|3778.5|3771.5|3770.5|18143
1628071800000|2021-08-04 10:10:00|3775|3774|3775.5|3774.5|3777.5|3777|3774.5|3773.5|6675
1628072100000|2021-08-04 10:15:00|3775|3774|3773.5|3773|3778|3777|3773.5|3772.5|8011
1628072400000|2021-08-04 10:20:00|3774|3773.5|3776|3775|3776|3775|3772.5|3771.5|5027
1628072700000|2021-08-04 10:25:00|3775.5|3774.5|3772.5|3771.5|3776|3774.5|3772|3771|5861
1628073000000|2021-08-04 10:30:00|3772|3772|3774|3773.5|3775|3774.5|3772|3772|8513
1628073300000|2021-08-04 10:35:00|3773.5|3773|3773.5|3773|3776|3775|3772.5|3772|5273
1628073600000|2021-08-04 10:40:00|3774|3773.5|3775.5|3774.5|3775.5|3774.5|3773|3772|4358
1628073900000|2021-08-04 10:45:00|3775|3775|3778.5|3777.5|3778.5|3777.5|3774|3773.5|7826
1628074200000|2021-08-04 10:50:00|3778|3777|3778|3777.5|3780|3779.5|3777|3776.5|7252
1628074500000|2021-08-04 10:55:00|3778.5|3778|3778|3777.5|3784|3783.5|3777|3776|20556
1628074800000|2021-08-04 11:00:00|3777.5|3777|3772|3771.5|3779|3778|3771.5|3771|9784
1628075100000|2021-08-04 11:05:00|3772.5|3772|3774.5|3773.5|3774.5|3774|3771.5|3770.5|13360
1628075400000|2021-08-04 11:10:00|3774|3773|3772|3771.5|3774|3773|3770.5|3770|8678
1628075700000|2021-08-04 11:15:00|3771.5|3771|3769|3768.5|3771.5|3771|3768|3767.5|10898
1628076000000|2021-08-04 11:20:00|3769.5|3769|3770.5|3770|3771|3770.5|3769|3768|7355
1628076300000|2021-08-04 11:25:00|3770|3769.5|3764.5|3764|3770|3770|3764.5|3764|13878
1628076600000|2021-08-04 11:30:00|3765|3764.5|3762|3761.5|3767.5|3767|3762|3761.5|17313
1628076900000|2021-08-04 11:35:00|3762.5|3762|3764.5|3764|3766|3765|3760.5|3760|13863
1628077200000|2021-08-04 11:40:00|3764|3763.5|3766|3765.5|3767|3766|3762.5|3762|14215
1628077500000|2021-08-04 11:45:00|3765.5|3765|3761|3760|3765.5|3765.5|3760|3759.5|13805
1628077800000|2021-08-04 11:50:00|3761.5|3760.5|3764|3763|3767|3766|3760.5|3760|16503
1628078100000|2021-08-04 11:55:00|3764.5|3763.5|3761.5|3761|3766|3765|3761.5|3760.5|16907
1628078400000|2021-08-04 12:00:00|3762|3761.5|3764.5|3764|3766.5|3766|3760|3759|27941
1628078700000|2021-08-04 12:05:00|3764|3763.5|3770|3769.5|3771.5|3771|3763.5|3763|17869
1628079000000|2021-08-04 12:10:00|3769.5|3769|3768|3767|3770|3769.5|3766|3765|25871
1628079300000|2021-08-04 12:15:00|3767.5|3766.5|3760.5|3760|3768|3767.5|3756.5|3756|26932
1628079600000|2021-08-04 12:20:00|3761|3759.5|3762|3761.5|3765|3763.5|3758.5|3758|31032
1628079900000|2021-08-04 12:25:00|3761.5|3761|3759|3758.5|3761.5|3761|3755|3754.5|17235
1628080200000|2021-08-04 12:30:00|3758.5|3758|3760.5|3759.5|3763.5|3762.5|3758|3757|16380
1628080500000|2021-08-04 12:35:00|3761|3760|3760.5|3760|3763.5|3762.5|3759.5|3759|14955
1628080800000|2021-08-04 12:40:00|3761|3760.5|3758.5|3757.5|3762.5|3761.5|3756.5|3756|14184
1628081100000|2021-08-04 12:45:00|3758|3758|3748|3747.5|3759|3758.5|3748|3747.5|23255
1628081400000|2021-08-04 12:50:00|3748.5|3747|3743|3742|3749.5|3749|3740.5|3740|37969
1628081700000|2021-08-04 12:55:00|3742.5|3742.5|3746|3745|3749.5|3748.5|3742.5|3742|63412
1628082000000|2021-08-04 13:00:00|3745.5|3744.5|3736.5|3736|3745.5|3745|3736|3735|46392
1628082300000|2021-08-04 13:05:00|3737|3736.5|3731.5|3731|3738.5|3737.5|3731|3730|64723
1628082600000|2021-08-04 13:10:00|3732|3731.5|3729|3728.5|3732|3731.5|3724.5|3724|83656
1628082900000|2021-08-04 13:15:00|3729.5|3728|3730.5|3730|3731.5|3731|3721.5|3720.5|55863
1628083200000|2021-08-04 13:20:00|3731|3729.5|3732|3731.5|3733|3732.5|3729|3727.5|29037
1628083500000|2021-08-04 13:25:00|3732.5|3732|3737|3736|3739|3738|3731.5|3730.5|34711
1628083800000|2021-08-04 13:30:00|3736.5|3735.5|3727|3726|3738.5|3737.5|3722.5|3721.5|86894
1628084100000|2021-08-04 13:35:00|3727.5|3726.5|3723|3721.5|3734.5|3733|3719.5|3718.5|71349
1628084400000|2021-08-04 13:40:00|3722.5|3722|3733|3731.5|3733|3731.5|3719|3718.5|67773
1628084700000|2021-08-04 13:45:00|3733.5|3732|3742|3741|3743|3742|3726|3725.5|112713
1628085000000|2021-08-04 13:50:00|3742.5|3741.5|3753.5|3753|3757.5|3756.5|3741.5|3740|115589
1628085300000|2021-08-04 13:55:00|3754|3753.5|3747.5|3747|3755|3754|3738.5|3737|64665
1628085600000|2021-08-04 14:00:00|3748|3746.5|3764.5|3763.5|3768|3767.5|3746.5|3745|76270
1628085900000|2021-08-04 14:05:00|3765|3764|3773.5|3772.5|3775|3774.5|3763.5|3762|46993
1628086200000|2021-08-04 14:10:00|3774|3773|3782|3781|3784|3783.5|3770.5|3769.5|71286
1628086500000|2021-08-04 14:15:00|3781.5|3780.5|3773|3772|3782.5|3781.5|3770.5|3769.5|43389
1628086800000|2021-08-04 14:20:00|3772.5|3771.5|3765.5|3764.5|3774.5|3774|3764.5|3763.5|33821
1628087100000|2021-08-04 14:25:00|3765|3764|3773|3772|3776|3775|3763|3762.5|38827
1628087400000|2021-08-04 14:30:00|3772|3771.5|3760.5|3759.5|3772|3771.5|3754|3752.5|60363
1628087700000|2021-08-04 14:35:00|3761|3760|3765|3764|3766|3765|3758|3757|74812
1628088000000|2021-08-04 14:40:00|3764.5|3763.5|3768|3767|3769.5|3769|3762.5|3761.5|28954
1628088300000|2021-08-04 14:45:00|3767.5|3766.5|3765.5|3764.5|3771|3770|3762|3761.5|25222
1628088600000|2021-08-04 14:50:00|3765|3764|3762.5|3761.5|3767|3766.5|3762|3761.5|13103
1628088900000|2021-08-04 14:55:00|3762|3762|3762|3761|3765|3764.5|3760|3759|24293
1628089200000|2021-08-04 15:00:00|3761.5|3761.5|3769|3768|3770|3769|3760.5|3760|29768
1628089500000|2021-08-04 15:05:00|3769.5|3768.5|3762.5|3761.5|3773|3772|3762|3761.5|22257
1628089800000|2021-08-04 15:10:00|3763|3762|3767|3766|3767|3766.5|3760.5|3759.5|17590
1628090100000|2021-08-04 15:15:00|3766.5|3765.5|3774|3773.5|3775|3774|3766.5|3765.5|36385
1628090400000|2021-08-04 15:20:00|3774.5|3774|3772.5|3771.5|3775|3774.5|3770|3769.5|54291
1628090700000|2021-08-04 15:25:00|3773|3772|3772|3771|3776|3775|3770.5|3769.5|34393
1628146800000|2021-08-05 07:00:00|3718.5|3717.5|3730.5|3729.5|3733.5|3730.5|3716|3713|103790
1628147100000|2021-08-05 07:05:00|3730|3729|3741.5|3740.5|3749|3746.5|3727|3725|44038
1628147400000|2021-08-05 07:10:00|3741.5|3740|3743.5|3742|3744.5|3742.5|3733.5|3732|6055
1628147700000|2021-08-05 07:15:00|3744|3742.5|3758.5|3757|3765|3763.5|3742.5|3741|8564
1628148000000|2021-08-05 07:20:00|3759|3757.5|3752.5|3750.5|3760.5|3759|3751.5|3750.5|4510
1628148300000|2021-08-05 07:25:00|3751.5|3749.5|3757.5|3755.5|3758|3756.5|3746.5|3744.5|3987
1628148600000|2021-08-05 07:30:00|3758.5|3756.5|3760.5|3758|3761.5|3759.5|3756|3754.5|1503
1628148900000|2021-08-05 07:35:00|3762.5|3761|3770|3769|3770|3769|3759.5|3758|34723
1628149200000|2021-08-05 07:40:00|3769.5|3769.5|3762|3761|3773|3772.5|3760.5|3760|25219
1628149500000|2021-08-05 07:45:00|3761.5|3760.5|3765|3764|3767.5|3766.5|3760.5|3759.5|15265
1628149800000|2021-08-05 07:50:00|3764.5|3763.5|3765|3763.5|3766|3764.5|3758|3756.5|11835
1628150100000|2021-08-05 07:55:00|3765.5|3764|3768.5|3767.5|3769.5|3769|3764|3763|16806
1628150400000|2021-08-05 08:00:00|3769|3768|3766|3765|3769.5|3768.5|3761.5|3760.5|15861
1628150700000|2021-08-05 08:05:00|3765.5|3764.5|3761.5|3760.5|3765.5|3765|3759.5|3758.5|18260
1628151000000|2021-08-05 08:10:00|3762|3761|3763.5|3762.5|3766.5|3765.5|3762|3761|9952
1628151300000|2021-08-05 08:15:00|3763|3763|3755|3754|3763|3763|3752.5|3751.5|11849
1628151600000|2021-08-05 08:20:00|3754.5|3754.5|3756|3755|3763|3762|3754.5|3754.5|19702
1628151900000|2021-08-05 08:25:00|3755.5|3754.5|3753.5|3752.5|3757|3756|3752|3750.5|21696
1628152200000|2021-08-05 08:30:00|3753|3752|3756|3755|3757|3756.5|3751.5|3750.5|25590
1628152500000|2021-08-05 08:35:00|3755.5|3754.5|3753.5|3752.5|3755.5|3754.5|3752|3751|10841
1628152800000|2021-08-05 08:40:00|3753|3752|3754|3753|3756|3755|3752|3750.5|13224
1628153100000|2021-08-05 08:45:00|3753.5|3753.5|3762|3761|3762|3761.5|3753.5|3753|34525
1628153400000|2021-08-05 08:50:00|3761.5|3761.5|3762.5|3761.5|3763.5|3762.5|3757|3756|23455
1628153700000|2021-08-05 08:55:00|3762|3761|3762.5|3761.5|3764.5|3764|3760.5|3759.5|15376
1628154000000|2021-08-05 09:00:00|3762|3761|3764.5|3763.5|3766.5|3765.5|3759|3758.5|19703
1628154300000|2021-08-05 09:05:00|3764|3763|3769.5|3768.5|3769.5|3768.5|3761.5|3761|14055
1628154600000|2021-08-05 09:10:00|3769|3768|3762|3761.5|3769|3768|3761|3760.5|7410
1628154900000|2021-08-05 09:15:00|3762.5|3761|3760|3759.5|3762.5|3761.5|3758|3757|6142
1628155200000|2021-08-05 09:20:00|3760.5|3760|3766|3765|3766.5|3766|3760.5|3760|6874
1628155500000|2021-08-05 09:25:00|3766.5|3765.5|3758.5|3758|3767|3766|3757.5|3757|12238
1628155800000|2021-08-05 09:30:00|3759|3758.5|3766|3765.5|3766.5|3766|3759|3758|11584
1628156100000|2021-08-05 09:35:00|3765.5|3765|3764|3763.5|3767.5|3767|3763.5|3762.5|18862
1628156400000|2021-08-05 09:40:00|3763.5|3763|3763.5|3762|3764.5|3764|3762.5|3761.5|7465
1628156700000|2021-08-05 09:45:00|3763|3762.5|3765|3764|3765|3764|3759.5|3759|8379
1628157000000|2021-08-05 09:50:00|3764.5|3764.5|3764.5|3763.5|3765|3764.5|3761.5|3760.5|5705
1628157300000|2021-08-05 09:55:00|3764|3763|3765.5|3765|3767|3766|3763|3762|16018
1628157600000|2021-08-05 10:00:00|3765|3764.5|3768.5|3767.5|3769|3768|3765|3764.5|10707
1628157900000|2021-08-05 10:05:00|3769|3768|3768.5|3767.5|3769|3768.5|3766.5|3766|10920
1628158200000|2021-08-05 10:10:00|3769|3768|3765.5|3764.5|3769|3768.5|3765|3764.5|7738
1628158500000|2021-08-05 10:15:00|3765|3764|3760|3759|3766.5|3765.5|3758.5|3757.5|13785
1628158800000|2021-08-05 10:20:00|3759.5|3758.5|3760.5|3759|3762.5|3761.5|3757|3756|23196
1628159100000|2021-08-05 10:25:00|3760|3759.5|3762|3761|3762|3761.5|3760|3759|5468
1628159400000|2021-08-05 10:30:00|3762.5|3761.5|3764|3763|3765|3764|3762|3761.5|10960
1628159700000|2021-08-05 10:35:00|3763.5|3762.5|3762|3761.5|3764|3763|3761.5|3761|3538
1628160000000|2021-08-05 10:40:00|3762.5|3762|3764|3763|3765|3764|3761.5|3761|8840
1628160300000|2021-08-05 10:45:00|3764.5|3763.5|3765.5|3764.5|3766.5|3765.5|3763.5|3763|10832
1628160600000|2021-08-05 10:50:00|3765|3764|3765|3764|3767|3766|3763|3762.5|7013
1628160900000|2021-08-05 10:55:00|3764.5|3763.5|3759|3758|3764.5|3763.5|3759|3757.5|5028
1628161200000|2021-08-05 11:00:00|3760|3757.5|3760|3759|3762|3761.5|3758|3757|8523
1628161500000|2021-08-05 11:05:00|3759.5|3758.5|3757.5|3757|3761.5|3761|3754|3753.5|10532
1628161800000|2021-08-05 11:10:00|3757|3756.5|3753.5|3753|3757|3756.5|3751|3750|11710
1628162100000|2021-08-05 11:15:00|3754|3753.5|3756|3755|3756.5|3755|3752|3751.5|6943
1628162400000|2021-08-05 11:20:00|3756.5|3755.5|3756.5|3756|3757.5|3757|3755.5|3755|8238
1628162700000|2021-08-05 11:25:00|3756|3755.5|3759.5|3759|3761|3760|3755.5|3755|10321
1628163000000|2021-08-05 11:30:00|3759|3758.5|3762|3761|3762.5|3761.5|3758|3757.5|8653
1628163300000|2021-08-05 11:35:00|3761.5|3760.5|3762|3761.5|3762.5|3762|3760.5|3759.5|5611
1628163600000|2021-08-05 11:40:00|3762.5|3762|3761|3759.5|3765|3764|3760|3759.5|8996
1628163900000|2021-08-05 11:45:00|3760.5|3760|3758|3757.5|3761|3760|3757|3756|8110
1628164200000|2021-08-05 11:50:00|3758.5|3758.5|3760|3759|3760.5|3759.5|3757.5|3757|4817
1628164500000|2021-08-05 11:55:00|3759.5|3758.5|3765|3764|3767|3766|3759|3758.5|28472
1628164800000|2021-08-05 12:00:00|3764.5|3763.5|3764.5|3763.5|3765.5|3764.5|3761|3760|15294
1628165100000|2021-08-05 12:05:00|3765|3764.5|3765.5|3764.5|3767|3766|3763.5|3762.5|13887
1628165400000|2021-08-05 12:10:00|3766|3764|3770|3769|3770|3769|3765|3764|10572
1628165700000|2021-08-05 12:15:00|3769.5|3768.5|3774|3773|3775|3774|3769.5|3768.5|15217
1628166000000|2021-08-05 12:20:00|3774.5|3773.5|3775|3773.5|3776|3774.5|3773|3772|10026
1628166300000|2021-08-05 12:25:00|3774.5|3774|3770.5|3769.5|3776|3775.5|3770.5|3769|9234
1628166600000|2021-08-05 12:30:00|3770|3769|3767|3766|3770.5|3769.5|3766|3764.5|9228
1628166900000|2021-08-05 12:35:00|3767.5|3766.5|3766.5|3766|3768|3767|3764|3763|6210
1628167200000|2021-08-05 12:40:00|3767|3765.5|3764.5|3764|3767.5|3767|3763.5|3763|5941
1628167500000|2021-08-05 12:45:00|3765|3764.5|3768.5|3767.5|3769.5|3769|3765|3764.5|7573
1628167800000|2021-08-05 12:50:00|3768|3768|3764.5|3763.5|3769.5|3768.5|3764|3763.5|4904
1628168100000|2021-08-05 12:55:00|3765|3764|3767.5|3766.5|3767.5|3766.5|3763.5|3762.5|6969
1628168400000|2021-08-05 13:00:00|3767|3766|3765|3764.5|3769.5|3768.5|3764|3763|9740
1628168700000|2021-08-05 13:05:00|3764.5|3764|3764|3763|3766.5|3765.5|3763|3762|8870
1628169000000|2021-08-05 13:10:00|3763.5|3762.5|3770|3769.5|3771|3770|3760.5|3760|10135
1628169300000|2021-08-05 13:15:00|3770.5|3770|3772.5|3772|3774.5|3773.5|3770.5|3769.5|6929
1628169600000|2021-08-05 13:20:00|3773|3772.5|3772.5|3771.5|3776|3775|3772|3771|16703
1628169900000|2021-08-05 13:25:00|3772|3771|3778.5|3778|3779|3778.5|3772|3771|19233
1628170200000|2021-08-05 13:30:00|3778|3777.5|3772.5|3771.5|3783|3782|3770.5|3769.5|68142
1628170500000|2021-08-05 13:35:00|3772|3771|3778|3777|3780|3779|3770|3769|47707
1628170800000|2021-08-05 13:40:00|3778.5|3777.5|3775|3774|3783|3782|3773.5|3772.5|20992
1628171100000|2021-08-05 13:45:00|3775.5|3773.5|3765|3764|3778|3777|3761.5|3760.5|33284
1628171400000|2021-08-05 13:50:00|3764.5|3764.5|3768|3767|3768.5|3768|3763.5|3763|28039
1628171700000|2021-08-05 13:55:00|3768.5|3767.5|3771.5|3770.5|3774|3773|3768|3767|42319
1628172000000|2021-08-05 14:00:00|3772|3770|3784|3782.5|3784|3783.5|3770|3769|22247
1628172300000|2021-08-05 14:05:00|3784.5|3783|3779.5|3778.5|3787.5|3786.5|3778.5|3777.5|67786
1628172600000|2021-08-05 14:10:00|3780|3779|3783|3782|3786|3785.5|3779.5|3779|22496
1628172900000|2021-08-05 14:15:00|3782.5|3782.5|3778.5|3777.5|3785.5|3784.5|3776.5|3775.5|36711
1628173200000|2021-08-05 14:20:00|3778|3777|3781|3780|3782|3781|3776|3775.5|28976
1628173500000|2021-08-05 14:25:00|3781.5|3780.5|3780|3779.5|3782|3781.5|3779|3778.5|47226
1628173800000|2021-08-05 14:30:00|3780.5|3780|3783.5|3782.5|3784|3783|3780|3779|23159
1628174100000|2021-08-05 14:35:00|3783|3782|3783.5|3783|3785|3784.5|3781.5|3781|30533
1628174400000|2021-08-05 14:40:00|3783|3782.5|3782|3781.5|3783.5|3782.5|3779.5|3778.5|29283
1628174700000|2021-08-05 14:45:00|3782.5|3782|3782.5|3781.5|3784|3783|3780.5|3780|29800
1628175000000|2021-08-05 14:50:00|3782|3782|3786|3785|3787|3786|3782|3781.5|30174
1628175300000|2021-08-05 14:55:00|3785.5|3785.5|3787.5|3787|3789|3788|3785.5|3784.5|40513
1628175600000|2021-08-05 15:00:00|3788|3787.5|3785.5|3784.5|3788.5|3788|3783.5|3783|55671
1628175900000|2021-08-05 15:05:00|3786|3785|3782|3781|3786|3785.5|3781|3780|40028
1628176200000|2021-08-05 15:10:00|3781.5|3780.5|3783|3782|3784|3783|3779.5|3779|61316
1628176500000|2021-08-05 15:15:00|3782.5|3781.5|3780.5|3780|3783.5|3783|3780.5|3780|43706
1628176800000|2021-08-05 15:20:00|3781|3780.5|3778.5|3777.5|3783|3782|3774|3772.5|76892
1628177100000|2021-08-05 15:25:00|3778|3778|3778.5|3777|3781.5|3780.5|3778|3777|35660
1628233200000|2021-08-06 07:00:00|3750|3745|3761.5|3759.5|3767|3764.5|3749.5|3745|25720
1628233500000|2021-08-06 07:05:00|3761|3759|3752.5|3751|3761|3759.5|3751.5|3749.5|21404
1628233800000|2021-08-06 07:10:00|3752|3750.5|3744.5|3744|3752.5|3751.5|3742|3741|23994
1628234100000|2021-08-06 07:15:00|3745|3743.5|3755|3754|3755|3754|3743.5|3743|29791
1628234400000|2021-08-06 07:20:00|3754.5|3754.5|3750.5|3749.5|3754.5|3754.5|3747|3746|12889
1628234700000|2021-08-06 07:25:00|3751|3749|3754|3752.5|3757.5|3755.5|3749.5|3748.5|23145
1628235000000|2021-08-06 07:30:00|3754.5|3753|3757.5|3757|3758.5|3758|3754.5|3753|15467
1628235300000|2021-08-06 07:35:00|3757|3756.5|3756.5|3755.5|3759|3757.5|3755|3754|15792
1628235600000|2021-08-06 07:40:00|3756|3755|3756.5|3755.5|3759.5|3758|3755|3754.5|15689
1628235900000|2021-08-06 07:45:00|3756|3755|3755.5|3755|3758.5|3757|3754.5|3754|10255
1628236200000|2021-08-06 07:50:00|3755|3754.5|3763.5|3762.5|3763.5|3762.5|3754.5|3754|13997
1628236500000|2021-08-06 07:55:00|3763|3762|3759.5|3759|3764|3763|3759.5|3758.5|30861
1628236800000|2021-08-06 08:00:00|3759|3758.5|3757|3756|3761.5|3760.5|3757|3755.5|13155
1628237100000|2021-08-06 08:05:00|3757.5|3756.5|3757.5|3756.5|3758|3757.5|3754.5|3754|10095
1628237400000|2021-08-06 08:10:00|3757|3756|3756.5|3756|3757.5|3757|3754.5|3753.5|21326
1628237700000|2021-08-06 08:15:00|3757|3756.5|3755.5|3754.5|3757|3756.5|3753|3752|21498
1628238000000|2021-08-06 08:20:00|3756|3755|3753|3752|3756|3755|3751.5|3750.5|9826
1628238300000|2021-08-06 08:25:00|3753.5|3752.5|3755.5|3754.5|3757.5|3757|3753|3752.5|13933
1628238600000|2021-08-06 08:30:00|3755|3755|3752|3751.5|3756.5|3756|3752|3751.5|12852
1628238900000|2021-08-06 08:35:00|3751.5|3751|3754|3753.5|3756.5|3755.5|3751.5|3751|18214
1628239200000|2021-08-06 08:40:00|3753.5|3753|3752|3751|3754.5|3754|3751.5|3751|23625
1628239500000|2021-08-06 08:45:00|3751.5|3750.5|3751|3750.5|3753.5|3753|3750|3749.5|24824
1628239800000|2021-08-06 08:50:00|3751.5|3751|3753|3752|3754|3753|3750|3749.5|33035
1628240100000|2021-08-06 08:55:00|3753.5|3752.5|3752|3751.5|3757.5|3757|3751.5|3751|23884
1628240400000|2021-08-06 09:00:00|3751.5|3751|3757.5|3757|3757.5|3757|3751.5|3751|19451
1628240700000|2021-08-06 09:05:00|3758|3757.5|3762|3761.5|3763.5|3763|3757.5|3757|25164
1628241000000|2021-08-06 09:10:00|3761.5|3761|3763|3762.5|3766|3765|3761|3760|15381
1628241300000|2021-08-06 09:15:00|3763.5|3763|3768|3767.5|3768|3767.5|3760|3759.5|30264
1628241600000|2021-08-06 09:20:00|3768.5|3768|3769|3768|3769.5|3769|3766.5|3766|23965
1628241900000|2021-08-06 09:25:00|3769.5|3768.5|3764.5|3764|3770|3769|3764.5|3764|22782
1628242200000|2021-08-06 09:30:00|3764|3763.5|3768|3767.5|3769|3768.5|3763.5|3762.5|24377
1628242500000|2021-08-06 09:35:00|3768.5|3768|3773.5|3772.5|3773.5|3772.5|3767.5|3767|14012
1628242800000|2021-08-06 09:40:00|3773|3773|3769.5|3768.5|3774|3773.5|3768.5|3768|13968
1628243100000|2021-08-06 09:45:00|3769|3769|3772.5|3771.5|3773|3772|3768|3767.5|21868
1628243400000|2021-08-06 09:50:00|3772|3771|3771|3770.5|3774.5|3773.5|3770|3769|111268
1628243700000|2021-08-06 09:55:00|3770.5|3770|3779.5|3778.5|3781.5|3780.5|3770.5|3769.5|120660
1628244000000|2021-08-06 10:00:00|3780|3779|3777.5|3776.5|3780|3779|3774.5|3773.5|9543
1628244300000|2021-08-06 10:05:00|3778|3777|3777|3776|3778.5|3778|3775|3774|17270
1628244600000|2021-08-06 10:10:00|3776.5|3776.5|3784|3783|3784|3783|3776|3774.5|14055
1628244900000|2021-08-06 10:15:00|3783.5|3782.5|3789.5|3788.5|3791.5|3790.5|3781.5|3781|28963
1628245200000|2021-08-06 10:20:00|3789|3789|3787.5|3786.5|3793|3792.5|3786.5|3785.5|32050
1628245500000|2021-08-06 10:25:00|3787|3785.5|3784|3783.5|3788.5|3787|3784|3783.5|8218
1628245800000|2021-08-06 10:30:00|3783.5|3783|3782|3780.5|3783.5|3783|3778.5|3777.5|9482
1628246100000|2021-08-06 10:35:00|3781.5|3780|3781.5|3780.5|3783.5|3783|3779|3778.5|10803
1628246400000|2021-08-06 10:40:00|3781|3780|3779.5|3779|3783|3782|3779.5|3778.5|7707
1628246700000|2021-08-06 10:45:00|3779|3778.5|3776|3775|3779.5|3779|3774|3773|7393
1628247000000|2021-08-06 10:50:00|3775.5|3775.5|3781|3780.5|3781.5|3781|3775.5|3775.5|11353
1628247300000|2021-08-06 10:55:00|3780.5|3780|3783|3782.5|3784|3783|3779|3778.5|6232
1628247600000|2021-08-06 11:00:00|3783.5|3782|3782.5|3781.5|3783.5|3782.5|3779|3778|10449
1628247900000|2021-08-06 11:05:00|3783|3782|3780.5|3780|3783|3782|3778|3777.5|23983
1628248200000|2021-08-06 11:10:00|3780|3779.5|3775.5|3775|3781|3780.5|3775.5|3775|11161
1628248500000|2021-08-06 11:15:00|3775|3774.5|3779.5|3779|3780|3779|3775|3774.5|10161
1628248800000|2021-08-06 11:20:00|3780|3779.5|3780|3779.5|3781|3780.5|3779.5|3779|5829
1628249100000|2021-08-06 11:25:00|3779.5|3779|3777|3776|3779.5|3779|3776.5|3776|9564
1628249400000|2021-08-06 11:30:00|3776.5|3775.5|3779|3778|3779|3778|3775.5|3775|5396
1628249700000|2021-08-06 11:35:00|3779.5|3778.5|3778|3777.5|3781|3780.5|3777|3776.5|12799
1628250000000|2021-08-06 11:40:00|3778.5|3777|3780.5|3779.5|3781|3780|3778.5|3777|6817
1628250300000|2021-08-06 11:45:00|3781|3780|3780|3779.5|3782|3781.5|3780|3779|5748
1628250600000|2021-08-06 11:50:00|3779.5|3779|3776.5|3776|3779.5|3779|3776|3775|10908
1628250900000|2021-08-06 11:55:00|3777|3776.5|3776.5|3775.5|3778|3777|3775.5|3775|9078
1628251200000|2021-08-06 12:00:00|3776|3775|3771.5|3771|3776|3775.5|3770|3769|34509
1628251500000|2021-08-06 12:05:00|3772|3771.5|3773.5|3772.5|3774|3773|3771.5|3770.5|10284
1628251800000|2021-08-06 12:10:00|3774|3773|3771.5|3770.5|3775|3774|3771.5|3770.5|22804
1628252100000|2021-08-06 12:15:00|3771|3770|3771|3770|3771|3770.5|3768.5|3768|8218
1628252400000|2021-08-06 12:20:00|3770.5|3769.5|3770.5|3769.5|3771.5|3770.5|3768|3767.5|23189
1628252700000|2021-08-06 12:25:00|3770|3770|3768|3767|3771.5|3770.5|3767|3766|7775
1628253000000|2021-08-06 12:30:00|3768.5|3766|3786.5|3785.5|3788|3787|3768.5|3766|36837
1628253300000|2021-08-06 12:35:00|3786|3785|3786.5|3785.5|3787|3786.5|3779|3778|30853
1628253600000|2021-08-06 12:40:00|3786|3785|3788|3786.5|3789|3788.5|3785.5|3784.5|14654
1628253900000|2021-08-06 12:45:00|3787.5|3786|3791|3790|3792.5|3792|3786.5|3785.5|27083
1628254200000|2021-08-06 12:50:00|3791.5|3790.5|3789.5|3788.5|3792|3791|3784|3783|30656
1628254500000|2021-08-06 12:55:00|3790|3789|3795|3794.5|3795.5|3794.5|3789|3788.5|45140
1628254800000|2021-08-06 13:00:00|3795.5|3795|3794.5|3793.5|3797.5|3796.5|3792|3791.5|27415
1628255100000|2021-08-06 13:05:00|3794|3794|3796.5|3795.5|3797|3796.5|3793.5|3792.5|27871
1628255400000|2021-08-06 13:10:00|3796|3795|3793|3792|3796.5|3795.5|3792|3791.5|19621
1628255700000|2021-08-06 13:15:00|3792.5|3791.5|3795|3794|3796.5|3795.5|3792|3791.5|20810
1628256000000|2021-08-06 13:20:00|3794.5|3793.5|3797|3796.5|3797.5|3797|3793.5|3793|17064
1628256300000|2021-08-06 13:25:00|3797.5|3797|3795|3794|3798|3797|3795|3794|15274
1628256600000|2021-08-06 13:30:00|3794.5|3793.5|3791.5|3791|3803|3802|3788|3787|168696
1628256900000|2021-08-06 13:35:00|3792|3790.5|3788|3786.5|3792.5|3791.5|3779|3778.5|103957
1628257200000|2021-08-06 13:40:00|3787.5|3786|3790|3789|3793.5|3792.5|3783.5|3782.5|57627
1628257500000|2021-08-06 13:45:00|3789.5|3788.5|3782|3781|3797.5|3796.5|3781|3780|39385
1628257800000|2021-08-06 13:50:00|3781.5|3780.5|3777|3776|3783.5|3782.5|3772|3771.5|51187
1628258100000|2021-08-06 13:55:00|3776.5|3775.5|3783|3781.5|3784|3783|3773|3772.5|26831
1628258400000|2021-08-06 14:00:00|3782.5|3781|3788.5|3787.5|3790.5|3789.5|3782|3781|37298
1628258700000|2021-08-06 14:05:00|3788|3787|3780|3779.5|3789|3788.5|3779.5|3778.5|37458
1628259000000|2021-08-06 14:10:00|3780.5|3779|3791.5|3790.5|3791.5|3791|3779.5|3779|30839
1628259300000|2021-08-06 14:15:00|3791|3790|3795.5|3794.5|3796.5|3795|3789|3788|27643
1628259600000|2021-08-06 14:20:00|3796|3795|3801.5|3800.5|3801.5|3801|3796|3795|61240
1628259900000|2021-08-06 14:25:00|3802|3801|3797.5|3797|3802|3801.5|3795.5|3795|47569
1628260200000|2021-08-06 14:30:00|3797|3796.5|3790.5|3789.5|3797|3797|3790|3789.5|29308
1628260500000|2021-08-06 14:35:00|3791|3790|3789.5|3788.5|3794|3793|3786.5|3786|29795
1628260800000|2021-08-06 14:40:00|3789|3788|3790.5|3789.5|3792.5|3792|3788|3787.5|20293
1628261100000|2021-08-06 14:45:00|3791|3790|3789.5|3788.5|3792.5|3791.5|3788.5|3788|18873
1628261400000|2021-08-06 14:50:00|3790|3789|3794.5|3793.5|3794.5|3793.5|3790|3789|31660
1628261700000|2021-08-06 14:55:00|3794|3793|3798.5|3797.5|3798.5|3797.5|3793.5|3792.5|32186
1628262000000|2021-08-06 15:00:00|3798|3797|3800|3799|3802.5|3801.5|3797|3796.5|57411
1628262300000|2021-08-06 15:05:00|3799.5|3798.5|3800.5|3799.5|3803|3802.5|3798.5|3798|44463
1628262600000|2021-08-06 15:10:00|3801|3800|3798|3797|3801.5|3801|3797|3796|33463
1628262900000|2021-08-06 15:15:00|3797.5|3796.5|3790|3789|3800|3799.5|3790|3789|58745
1628263200000|2021-08-06 15:20:00|3790.5|3789.5|3803.5|3802.5|3803.5|3803|3790|3789|54552
1628263500000|2021-08-06 15:25:00|3803|3803|3801|3800|3803.5|3803|3798|3797|59585
1628492400000|2021-08-09 07:00:00|3781.5|3780.5|3785.5|3782.5|3793.5|3792|3777.5|3775|46589
1628492700000|2021-08-09 07:05:00|3786|3782|3791|3789|3792.5|3789.5|3779.5|3778|38902
1628493000000|2021-08-09 07:10:00|3791.5|3789.5|3786.5|3785.5|3795|3793.5|3784.5|3782|22073
1628493300000|2021-08-09 07:15:00|3787|3786|3789.5|3788|3792.5|3791|3785|3784|20658
1628493600000|2021-08-09 07:20:00|3789|3787.5|3787.5|3786.5|3791.5|3790|3784.5|3784|16408
1628493900000|2021-08-09 07:25:00|3788|3787|3788.5|3787.5|3793|3792.5|3785.5|3784.5|24195
1628494200000|2021-08-09 07:30:00|3789|3788|3787|3785.5|3789.5|3788.5|3781|3780|19390
1628494500000|2021-08-09 07:35:00|3786.5|3785|3779.5|3778.5|3786.5|3785.5|3779.5|3778|10517
1628494800000|2021-08-09 07:40:00|3780|3779.5|3780|3779|3784.5|3783.5|3777.5|3776.5|23359
1628495100000|2021-08-09 07:45:00|3779.5|3778.5|3778|3776.5|3780.5|3780|3775.5|3775|11118
1628495400000|2021-08-09 07:50:00|3778.5|3777|3776.5|3776|3779|3778.5|3771.5|3771|27034
1628495700000|2021-08-09 07:55:00|3776|3775.5|3772|3771.5|3776|3775.5|3770.5|3770|11010
1628496000000|2021-08-09 08:00:00|3772.5|3771|3762|3760.5|3773.5|3773|3761.5|3760|48592
1628496300000|2021-08-09 08:05:00|3762.5|3761|3755|3754|3767|3765|3754.5|3754|38908
1628496600000|2021-08-09 08:10:00|3754.5|3753.5|3760|3759|3761|3760.5|3749.5|3748.5|73519
1628496900000|2021-08-09 08:15:00|3759.5|3758.5|3758.5|3757.5|3762.5|3761.5|3753|3752.5|21256
1628497200000|2021-08-09 08:20:00|3759|3758|3758.5|3757|3761|3760|3755.5|3754.5|31984
1628497500000|2021-08-09 08:25:00|3759|3757.5|3763|3762|3763.5|3762.5|3759|3757.5|17387
1628497800000|2021-08-09 08:30:00|3762.5|3761.5|3759|3758|3762.5|3762|3755.5|3754|18594
1628498100000|2021-08-09 08:35:00|3759.5|3758.5|3759|3758|3759.5|3758.5|3751.5|3751|33579
1628498400000|2021-08-09 08:40:00|3758.5|3757.5|3759.5|3758.5|3761.5|3760.5|3755.5|3754|11861
1628498700000|2021-08-09 08:45:00|3760|3759|3763|3762.5|3764|3763.5|3758.5|3757|8411
1628499000000|2021-08-09 08:50:00|3763.5|3762|3764|3763|3765.5|3764|3760|3759|12184
1628499300000|2021-08-09 08:55:00|3763.5|3763.5|3764.5|3763.5|3768|3767.5|3762.5|3761.5|7539
1628499600000|2021-08-09 09:00:00|3764|3763|3763|3762.5|3764.5|3763.5|3761.5|3760.5|9679
1628499900000|2021-08-09 09:05:00|3762.5|3762|3765.5|3764|3767|3766|3760|3759|14674
1628500200000|2021-08-09 09:10:00|3765|3763.5|3759|3758|3765.5|3764|3759|3758|18397
1628500500000|2021-08-09 09:15:00|3759.5|3758.5|3759.5|3759|3762.5|3761.5|3759|3758|19894
1628500800000|2021-08-09 09:20:00|3759|3758.5|3752.5|3751.5|3761.5|3760.5|3752|3751|34586
1628501100000|2021-08-09 09:25:00|3753|3752|3757.5|3756.5|3759.5|3758.5|3752|3751|20931
1628501400000|2021-08-09 09:30:00|3758|3757|3761|3760|3763|3762.5|3755|3754|11455
1628501700000|2021-08-09 09:35:00|3761.5|3760.5|3758.5|3757.5|3761.5|3761|3756|3755.5|17456
1628502000000|2021-08-09 09:40:00|3758|3757|3755.5|3755|3759|3758|3755|3754.5|8576
1628502300000|2021-08-09 09:45:00|3756|3754.5|3753|3752|3756|3755|3752|3751.5|14875
1628502600000|2021-08-09 09:50:00|3753.5|3752.5|3754.5|3753.5|3757|3756|3753|3752.5|9053
1628502900000|2021-08-09 09:55:00|3755|3754.5|3756|3755.5|3757|3756.5|3753|3752|10991
1628503200000|2021-08-09 10:00:00|3756.5|3755|3757.5|3756.5|3759.5|3758.5|3755.5|3755|10940
1628503500000|2021-08-09 10:05:00|3758|3757|3757.5|3756.5|3760|3759|3757|3756|5259
1628503800000|2021-08-09 10:10:00|3758|3757|3757|3756.5|3759|3758.5|3756|3755.5|7000
1628504100000|2021-08-09 10:15:00|3756.5|3756|3757|3756.5|3758.5|3757.5|3752.5|3752|25860
1628504400000|2021-08-09 10:20:00|3757.5|3757|3754.5|3754|3758|3757|3754.5|3753.5|10741
1628504700000|2021-08-09 10:25:00|3755|3754.5|3753|3752|3757|3756|3753|3752|9847
1628505000000|2021-08-09 10:30:00|3753.5|3752.5|3755.5|3754.5|3757|3755.5|3753|3752|9947
1628505300000|2021-08-09 10:35:00|3750|3749.5|3746|3745|3750.5|3749.5|3745.5|3744.5|130498
1628505600000|2021-08-09 10:40:00|3746.5|3745.5|3747.5|3746.5|3749|3748|3746|3745|13505
1628505900000|2021-08-09 10:45:00|3747|3746|3746.5|3746|3749.5|3748.5|3746.5|3745.5|12102
1628506200000|2021-08-09 10:50:00|3747|3745.5|3744|3743|3748.5|3747.5|3743.5|3743|16862
1628506500000|2021-08-09 10:55:00|3743.5|3743.5|3746.5|3746|3748.5|3747.5|3743.5|3743|12652
1628506800000|2021-08-09 11:00:00|3746|3745.5|3746|3745|3748|3747|3745.5|3745|8618
1628507100000|2021-08-09 11:05:00|3745.5|3744.5|3748.5|3748|3750.5|3749.5|3745|3744|16585
1628507400000|2021-08-09 11:10:00|3749|3748.5|3750.5|3750|3752.5|3752|3748.5|3747.5|13400
1628507700000|2021-08-09 11:15:00|3750|3749.5|3753.5|3752.5|3754|3753|3749.5|3749|11142
1628508000000|2021-08-09 11:20:00|3753|3752|3752|3751|3755|3754|3752|3750.5|7400
1628508300000|2021-08-09 11:25:00|3752.5|3751.5|3753.5|3752.5|3754|3753|3752|3751|4873
1628508600000|2021-08-09 11:30:00|3753|3752|3750|3749.5|3753.5|3753|3748|3747|63189
1628508900000|2021-08-09 11:35:00|3750.5|3749|3754|3753|3755.5|3754.5|3749|3748|87356
1628509200000|2021-08-09 11:40:00|3754.5|3753.5|3756.5|3755.5|3757.5|3757|3754|3753.5|13219
1628509500000|2021-08-09 11:45:00|3757|3756|3758|3757|3759|3758|3755.5|3754.5|6223
1628509800000|2021-08-09 11:50:00|3757.5|3756.5|3758|3757|3758.5|3757.5|3756|3755.5|3176
1628510100000|2021-08-09 11:55:00|3757.5|3756.5|3763.5|3763|3763.5|3763|3757.5|3756.5|8460
1628510400000|2021-08-09 12:00:00|3764|3762.5|3760.5|3759.5|3764|3763|3760|3759|12489
1628510700000|2021-08-09 12:05:00|3760|3759|3757|3756|3762|3761|3756|3755|5650
1628511000000|2021-08-09 12:10:00|3756.5|3755.5|3752|3751.5|3757.5|3757|3751.5|3750.5|18790
1628511300000|2021-08-09 12:15:00|3751.5|3751|3753.5|3753|3755|3754.5|3750|3749.5|16224
1628511600000|2021-08-09 12:20:00|3753|3752.5|3749|3748|3755|3754|3748.5|3748|12205
1628511900000|2021-08-09 12:25:00|3749.5|3748.5|3752.5|3752|3753.5|3752.5|3749|3748|11930
1628512200000|2021-08-09 12:30:00|3752|3751.5|3751|3750|3754.5|3753.5|3750.5|3749.5|8994
1628512500000|2021-08-09 12:35:00|3750.5|3750.5|3752|3751|3753|3752|3749|3748|7508
1628512800000|2021-08-09 12:40:00|3752.5|3751.5|3755.5|3754.5|3755.5|3754.5|3752|3751|4202
1628513100000|2021-08-09 12:45:00|3756|3755.5|3758.5|3758|3760|3759|3756|3755|8895
1628513400000|2021-08-09 12:50:00|3759|3757.5|3762|3761.5|3763.5|3762.5|3758.5|3757.5|13071
1628513700000|2021-08-09 12:55:00|3762.5|3761|3762|3761.5|3763.5|3763|3758|3757|17712
1628514000000|2021-08-09 13:00:00|3762.5|3762|3773|3772|3773|3772|3762.5|3762|21168
1628514300000|2021-08-09 13:05:00|3772.5|3771.5|3774|3773|3776|3775.5|3769|3768|31696
1628514600000|2021-08-09 13:10:00|3773.5|3772.5|3771|3770.5|3774|3772.5|3770|3769|13399
1628514900000|2021-08-09 13:15:00|3771.5|3770|3772.5|3772|3774.5|3773.5|3771|3770|8244
1628515200000|2021-08-09 13:20:00|3773|3771.5|3775.5|3774.5|3776|3775.5|3772|3771.5|17262
1628515500000|2021-08-09 13:25:00|3776|3775|3772|3770.5|3777|3776|3770.5|3769.5|18001
1628515800000|2021-08-09 13:30:00|3771.5|3771|3760|3759|3773.5|3772.5|3757|3756.5|67730
1628516100000|2021-08-09 13:35:00|3759.5|3758.5|3772|3771|3773.5|3772.5|3757|3756|33969
1628516400000|2021-08-09 13:40:00|3772.5|3770.5|3776|3775.5|3777|3775.5|3765.5|3764.5|22892
1628516700000|2021-08-09 13:45:00|3776.5|3776|3775.5|3775|3780|3779.5|3773.5|3773|16211
1628517000000|2021-08-09 13:50:00|3775|3774.5|3766|3765|3776.5|3775.5|3765|3764.5|26914
1628517300000|2021-08-09 13:55:00|3765.5|3764.5|3773|3772.5|3776|3775|3763.5|3762.5|20013
1628517600000|2021-08-09 14:00:00|3773.5|3773|3772|3771|3778|3777|3770|3769.5|18194
1628517900000|2021-08-09 14:05:00|3772.5|3771.5|3769.5|3768.5|3775|3774.5|3767.5|3766.5|23339
1628518200000|2021-08-09 14:10:00|3769|3768|3762|3761|3769|3768|3759.5|3758|32590
1628518500000|2021-08-09 14:15:00|3761.5|3760.5|3760.5|3759.5|3762.5|3762|3757|3755.5|27106
1628518800000|2021-08-09 14:20:00|3760|3759|3761.5|3760.5|3764|3763.5|3757|3756.5|32360
1628519100000|2021-08-09 14:25:00|3761|3760|3759|3758|3761.5|3761|3756.5|3755.5|40796
1628519400000|2021-08-09 14:30:00|3758.5|3757.5|3754.5|3753|3759|3758.5|3751|3750|58567
1628519700000|2021-08-09 14:35:00|3754|3752.5|3756|3755|3758.5|3757.5|3752.5|3752|22906
1628520000000|2021-08-09 14:40:00|3755.5|3755.5|3764|3763.5|3765.5|3765|3755|3754|29894
1628520300000|2021-08-09 14:45:00|3763.5|3763|3768|3767|3768.5|3767.5|3763|3762|31920
1628520600000|2021-08-09 14:50:00|3767.5|3766.5|3763.5|3763|3769|3768|3762|3761.5|51351
1628520900000|2021-08-09 14:55:00|3764|3763.5|3766|3765.5|3769|3768.5|3764|3763.5|22026
1628521200000|2021-08-09 15:00:00|3766.5|3765|3771.5|3770.5|3774|3773.5|3764.5|3764|76062
1628521500000|2021-08-09 15:05:00|3771|3770|3773.5|3773|3774.5|3773.5|3770|3769.5|23397
1628521800000|2021-08-09 15:10:00|3774|3773.5|3782.5|3781.5|3783|3782|3772.5|3772|33226
1628522100000|2021-08-09 15:15:00|3783|3782|3780|3779.5|3783.5|3783|3780|3779.5|64500
1628522400000|2021-08-09 15:20:00|3780.5|3780|3784.5|3784|3786|3785.5|3780|3779.5|40424
1628522700000|2021-08-09 15:25:00|3785|3784.5|3787.5|3787|3788|3787.5|3784.5|3784|45365
1628578800000|2021-08-10 07:00:00|3775|3774.5|3787.5|3786.5|3788|3786.5|3772.5|3766|66808
1628579100000|2021-08-10 07:05:00|3787|3786|3786.5|3785|3791|3790.5|3782|3780.5|30680
1628579400000|2021-08-10 07:10:00|3787|3785.5|3786.5|3785.5|3788|3786.5|3783.5|3782|8128
1628579700000|2021-08-10 07:15:00|3786|3785|3783.5|3783|3786.5|3785.5|3779.5|3778|20432
1628580000000|2021-08-10 07:20:00|3784.5|3783.5|3790|3788.5|3790|3789|3783.5|3782.5|23608
1628580300000|2021-08-10 07:25:00|3790.5|3789|3797|3796|3798|3797|3788|3787|49864
1628580600000|2021-08-10 07:30:00|3796.5|3795.5|3795|3794|3796.5|3796|3792|3791|12218
1628580900000|2021-08-10 07:35:00|3795.5|3795|3796|3794.5|3797|3795.5|3792.5|3791.5|15342
1628581200000|2021-08-10 07:40:00|3795.5|3795|3793|3792|3797|3796.5|3792.5|3792|10172
1628581500000|2021-08-10 07:45:00|3792|3791.5|3782.5|3781|3793|3792|3782|3781|17078
1628581800000|2021-08-10 07:50:00|3782|3781.5|3774.5|3773.5|3784|3783.5|3773.5|3771.5|11658
1628582100000|2021-08-10 07:55:00|3775|3774|3773.5|3772|3778|3777.5|3773|3772|10808
1628582400000|2021-08-10 08:00:00|3774|3772.5|3781.5|3780.5|3783|3782.5|3773.5|3772.5|12534
1628582700000|2021-08-10 08:05:00|3782|3781|3780|3778.5|3782.5|3781.5|3776|3775|13444
1628583000000|2021-08-10 08:10:00|3779.5|3778|3779.5|3778.5|3780.5|3780|3777|3776|5236
1628583300000|2021-08-10 08:15:00|3780|3779|3774.5|3773.5|3780.5|3779.5|3773.5|3773|12664
1628583600000|2021-08-10 08:20:00|3775|3774|3773|3772.5|3775.5|3774.5|3771|3770|18140
1628583900000|2021-08-10 08:25:00|3773.5|3773|3768.5|3767.5|3775|3773.5|3768.5|3767.5|11398
1628584200000|2021-08-10 08:30:00|3768|3767|3766.5|3765|3771.5|3770|3763.5|3762.5|13377
1628584500000|2021-08-10 08:35:00|3767|3765.5|3768.5|3768|3771|3770|3766|3765.5|10133
1628584800000|2021-08-10 08:40:00|3768|3767.5|3771|3770|3772.5|3771.5|3765.5|3764.5|8566
1628585100000|2021-08-10 08:45:00|3770|3769.5|3770.5|3769.5|3772.5|3771.5|3768|3767.5|10590
1628585400000|2021-08-10 08:50:00|3771|3769|3771|3769.5|3772.5|3772|3767.5|3767|24470
1628585700000|2021-08-10 08:55:00|3771.5|3770|3771|3770|3772.5|3772|3770.5|3769.5|6710
1628586000000|2021-08-10 09:00:00|3770.5|3770.5|3770|3768.5|3772|3771|3767.5|3767|7432
1628586300000|2021-08-10 09:05:00|3770.5|3769|3771|3770|3772|3771|3768|3767|12190
1628586600000|2021-08-10 09:10:00|3770.5|3769.5|3772.5|3772|3773|3772|3770.5|3769.5|9111
1628586900000|2021-08-10 09:15:00|3773|3772.5|3768|3767.5|3773|3772.5|3767.5|3767|8596
1628587200000|2021-08-10 09:20:00|3768.5|3768|3767|3766|3769|3768.5|3765|3764.5|13074
1628587500000|2021-08-10 09:25:00|3766.5|3765.5|3760|3759|3766.5|3765.5|3760|3758.5|8314
1628587800000|2021-08-10 09:30:00|3760.5|3759.5|3757|3755.5|3760.5|3760|3755.5|3755|21527
1628588100000|2021-08-10 09:35:00|3757.5|3756|3756|3755|3757.5|3756.5|3753|3752|6216
1628588400000|2021-08-10 09:40:00|3755.5|3754.5|3763|3762|3763|3762|3753.5|3752.5|39470
1628588700000|2021-08-10 09:45:00|3762.5|3761.5|3757|3755.5|3763|3762.5|3756.5|3755|15433
1628589000000|2021-08-10 09:50:00|3756.5|3756|3756.5|3756|3759|3758|3755|3754|9877
1628589300000|2021-08-10 09:55:00|3757|3756.5|3756.5|3755.5|3759|3758.5|3754.5|3753.5|4486
1628589600000|2021-08-10 10:00:00|3757|3756|3756|3755|3759|3758.5|3755.5|3754.5|2133
1628589900000|2021-08-10 10:05:00|3757|3755.5|3760.5|3760|3761|3760.5|3756.5|3755|7224
1628590200000|2021-08-10 10:10:00|3760|3759.5|3759.5|3758.5|3762|3761|3759|3758|8421
1628590500000|2021-08-10 10:15:00|3760|3759|3760|3759|3761.5|3761|3759|3758|6306
1628590800000|2021-08-10 10:20:00|3760.5|3759.5|3759|3758|3762|3761.5|3756|3755.5|7087
1628591100000|2021-08-10 10:25:00|3758.5|3757.5|3762.5|3761.5|3763.5|3762|3758|3757.5|15279
1628591400000|2021-08-10 10:30:00|3762|3761|3763.5|3762|3764|3763|3761.5|3760.5|10566
1628591700000|2021-08-10 10:35:00|3763|3762.5|3764.5|3764|3765|3764|3762|3761|3397
1628592000000|2021-08-10 10:40:00|3764|3763.5|3766.5|3765.5|3768|3767.5|3763.5|3763|8889
1628592300000|2021-08-10 10:45:00|3767|3766|3763|3762|3767.5|3766|3763|3762|32155
1628592600000|2021-08-10 10:50:00|3762.5|3762.5|3765|3764|3766|3765|3761|3760|6180
1628592900000|2021-08-10 10:55:00|3765.5|3764.5|3765|3763.5|3767|3766|3764|3763|2863
1628593200000|2021-08-10 11:00:00|3764.5|3763|3767.5|3767|3767.5|3767|3763|3761.5|1629
1628593500000|2021-08-10 11:05:00|3767|3766.5|3767.5|3766.5|3767.5|3767|3765.5|3764.5|1730
1628593800000|2021-08-10 11:10:00|3768|3767|3768.5|3768|3769|3768.5|3765|3764|3425
1628594100000|2021-08-10 11:15:00|3768|3767.5|3769|3768.5|3770.5|3770|3766.5|3765.5|4571
1628594400000|2021-08-10 11:20:00|3769.5|3769|3770.5|3770|3771.5|3770.5|3769|3768.5|3774
1628594700000|2021-08-10 11:25:00|3770|3769.5|3772.5|3771|3774|3773|3770|3769|4869
1628595000000|2021-08-10 11:30:00|3772|3770.5|3770|3769|3772|3771|3769|3768.5|4256
1628595300000|2021-08-10 11:35:00|3769.5|3768.5|3769|3768|3771.5|3770|3769|3768|3717
1628595600000|2021-08-10 11:40:00|3769.5|3768.5|3769.5|3768|3771|3770|3768.5|3768|2368
1628595900000|2021-08-10 11:45:00|3770|3768.5|3769.5|3769|3772.5|3771.5|3768.5|3768|9876
1628596200000|2021-08-10 11:50:00|3769|3768.5|3768|3767|3770|3769|3767.5|3766.5|4416
1628596500000|2021-08-10 11:55:00|3767.5|3766.5|3769.5|3769|3771|3770|3766.5|3766|15272
1628596800000|2021-08-10 12:00:00|3769|3768.5|3771|3770|3772|3771|3768|3767|6641
1628597100000|2021-08-10 12:05:00|3771.5|3770.5|3772.5|3771.5|3772.5|3771.5|3767.5|3767|6705
1628597400000|2021-08-10 12:10:00|3772|3771|3767.5|3766.5|3773|3771.5|3767|3766.5|3442
1628597700000|2021-08-10 12:15:00|3767|3766|3764|3763|3767|3766|3764|3763|7319
1628598000000|2021-08-10 12:20:00|3763.5|3763.5|3760.5|3760|3765|3764|3760.5|3759.5|8669
1628598300000|2021-08-10 12:25:00|3761|3760.5|3759|3758|3761.5|3761|3757.5|3756.5|10493
1628598600000|2021-08-10 12:30:00|3759.5|3758.5|3760|3759|3762.5|3762|3758.5|3758|18065
1628598900000|2021-08-10 12:35:00|3759.5|3758.5|3759.5|3758.5|3760|3759|3756|3755.5|11727
1628599200000|2021-08-10 12:40:00|3759|3758|3761.5|3760.5|3761.5|3760.5|3757.5|3756.5|11684
1628599500000|2021-08-10 12:45:00|3761|3761|3760.5|3760|3764.5|3764|3760|3759.5|14105
1628599800000|2021-08-10 12:50:00|3761|3760.5|3761|3760|3761.5|3761|3758.5|3758|12126
1628600100000|2021-08-10 12:55:00|3761.5|3760.5|3764|3763|3764|3763.5|3760|3759.5|30788
1628600400000|2021-08-10 13:00:00|3763.5|3762.5|3764|3763.5|3767|3766.5|3762|3760.5|19402
1628600700000|2021-08-10 13:05:00|3764.5|3763|3761.5|3760.5|3764.5|3763|3759|3758.5|11064
1628601000000|2021-08-10 13:10:00|3762|3761|3759|3758.5|3762|3761|3757.5|3756.5|13161
1628601300000|2021-08-10 13:15:00|3758.5|3758|3755.5|3755|3760.5|3759.5|3754.5|3754|18152
1628601600000|2021-08-10 13:20:00|3756|3755.5|3758.5|3757.5|3759|3758|3755|3754.5|13900
1628601900000|2021-08-10 13:25:00|3759|3758|3764|3763.5|3764.5|3764|3758|3757.5|38440
1628602200000|2021-08-10 13:30:00|3763.5|3763|3766.5|3765.5|3772.5|3771|3758.5|3757.5|95702
1628602500000|2021-08-10 13:35:00|3767|3766|3764.5|3763|3769.5|3768.5|3761.5|3760.5|101166
1628602800000|2021-08-10 13:40:00|3764|3763.5|3757|3755.5|3766.5|3765.5|3756.5|3755.5|20797
1628603100000|2021-08-10 13:45:00|3756.5|3755|3761|3760|3761.5|3761|3754|3753|34134
1628603400000|2021-08-10 13:50:00|3760.5|3759.5|3761.5|3760.5|3765.5|3764.5|3758|3757|38943
1628603700000|2021-08-10 13:55:00|3762|3761|3759|3758|3766|3765|3757|3756.5|60225
1628604000000|2021-08-10 14:00:00|3759.5|3758.5|3761|3760|3764.5|3764|3755.5|3755|111476
1628604300000|2021-08-10 14:05:00|3760.5|3760.5|3766|3765.5|3769.5|3768.5|3755.5|3755|43794
1628604600000|2021-08-10 14:10:00|3766.5|3766|3770|3769|3772|3771|3766.5|3765.5|81769
1628604900000|2021-08-10 14:15:00|3770.5|3769.5|3761|3759.5|3771|3770.5|3759|3758.5|84661
1628605200000|2021-08-10 14:20:00|3760.5|3759|3758.5|3757.5|3763.5|3762.5|3757|3756.5|48239
1628605500000|2021-08-10 14:25:00|3759|3758|3761|3760.5|3763.5|3763|3758|3757.5|23957
1628605800000|2021-08-10 14:30:00|3761.5|3761|3764|3763.5|3766.5|3765.5|3760.5|3759.5|54903
1628606100000|2021-08-10 14:35:00|3763.5|3763|3769.5|3769|3770|3769.5|3763|3762.5|51522
1628606400000|2021-08-10 14:40:00|3770|3769.5|3765|3764|3771|3770.5|3764.5|3764|66444
1628606700000|2021-08-10 14:45:00|3764.5|3764.5|3769.5|3768.5|3770.5|3769.5|3764.5|3764|32069
1628607000000|2021-08-10 14:50:00|3770|3769|3772|3771.5|3772|3771.5|3769.5|3769|73414
1628607300000|2021-08-10 14:55:00|3771.5|3771|3774|3773.5|3775|3774|3769|3768.5|27529
1628607600000|2021-08-10 15:00:00|3773.5|3773|3765.5|3764.5|3775|3774.5|3763.5|3762.5|82836
1628607900000|2021-08-10 15:05:00|3766|3765|3770.5|3769.5|3771|3770|3765.5|3764.5|41848
1628608200000|2021-08-10 15:10:00|3770|3769|3767.5|3766.5|3771|3770|3765.5|3765|36906
1628608500000|2021-08-10 15:15:00|3766.5|3766|3771.5|3771|3772.5|3771.5|3764|3763|86600
1628608800000|2021-08-10 15:20:00|3771|3770.5|3773|3772|3773.5|3772.5|3770.5|3770|32872
1628609100000|2021-08-10 15:25:00|3772.5|3772.5|3771.5|3771|3773|3772.5|3768.5|3767.5|42031
1628665200000|2021-08-11 07:00:00|3769|3766|3777.5|3776|3780|3779.5|3767|3764.5|57992
1628665500000|2021-08-11 07:05:00|3777|3775.5|3789.5|3788.5|3789.5|3788.5|3772|3770|31078
1628665800000|2021-08-11 07:10:00|3790|3789|3786|3785.5|3791.5|3790.5|3783|3781.5|23787
1628666100000|2021-08-11 07:15:00|3786.5|3785|3780|3779|3793|3792|3779|3777|22470
1628666400000|2021-08-11 07:20:00|3779.5|3778.5|3780|3779|3782|3780|3774.5|3773|7968
1628666700000|2021-08-11 07:25:00|3780.5|3779.5|3781|3780.5|3783.5|3782.5|3775|3774.5|14932
1628667000000|2021-08-11 07:30:00|3782|3781|3782.5|3781.5|3783.5|3783|3779.5|3779|23719
1628667300000|2021-08-11 07:35:00|3782|3781|3783|3781.5|3785|3784|3780.5|3778.5|25950
1628667600000|2021-08-11 07:40:00|3783.5|3782|3786.5|3786|3790|3789|3783.5|3782|18962
1628667900000|2021-08-11 07:45:00|3787|3786.5|3784|3783|3789|3788|3783.5|3782.5|13977
1628668200000|2021-08-11 07:50:00|3784.5|3783.5|3791|3790|3791|3790|3783|3782|38167
1628668500000|2021-08-11 07:55:00|3791.5|3790.5|3783|3782.5|3792|3791|3782.5|3781.5|19266
1628668800000|2021-08-11 08:00:00|3783.5|3782|3788|3787|3789|3788|3782|3781|12096
1628669100000|2021-08-11 08:05:00|3788.5|3787.5|3788.5|3787.5|3792|3791|3787|3786|17433
1628669400000|2021-08-11 08:10:00|3788|3787|3787.5|3786.5|3791|3790|3786.5|3786|9477
1628669700000|2021-08-11 08:15:00|3788|3787.5|3790.5|3789|3792|3790.5|3787|3786|6069
1628670000000|2021-08-11 08:20:00|3790|3788.5|3790.5|3789.5|3792|3791.5|3787.5|3786.5|9415
1628670300000|2021-08-11 08:25:00|3790|3789|3795|3794.5|3796.5|3795.5|3788.5|3787.5|17619
1628670600000|2021-08-11 08:30:00|3795.5|3795|3797|3795.5|3797|3796|3792|3791.5|19956
1628670900000|2021-08-11 08:35:00|3797.5|3796|3798.5|3797.5|3799.5|3798.5|3797|3796|14975
1628671200000|2021-08-11 08:40:00|3798|3797|3796.5|3795.5|3799|3798|3796|3795.5|12615
1628671500000|2021-08-11 08:45:00|3796|3795|3792.5|3791.5|3797.5|3796.5|3792|3791.5|9876
1628671800000|2021-08-11 08:50:00|3792|3792|3792|3791|3793.5|3793|3789.5|3788|12173
1628672100000|2021-08-11 08:55:00|3792.5|3791.5|3790|3789|3794.5|3794|3788.5|3787|11408
1628672400000|2021-08-11 09:00:00|3790.5|3789.5|3790|3789|3793.5|3792|3789.5|3788.5|14083
1628672700000|2021-08-11 09:05:00|3790.5|3789.5|3788|3787.5|3792.5|3791|3788|3787|8315
1628673000000|2021-08-11 09:10:00|3787.5|3787|3792.5|3792|3794.5|3793.5|3787|3786|11115
1628673300000|2021-08-11 09:15:00|3793|3791.5|3787|3786.5|3793|3791.5|3786.5|3786|9800
1628673600000|2021-08-11 09:20:00|3786.5|3785.5|3789|3788.5|3790|3789|3785.5|3785|10744
1628673900000|2021-08-11 09:25:00|3788.5|3788|3790|3789|3790|3789|3788|3787.5|10819
1628674200000|2021-08-11 09:30:00|3790.5|3789.5|3793|3792|3794|3793.5|3790.5|3789.5|10877
1628674500000|2021-08-11 09:35:00|3793.5|3792.5|3797|3796|3797|3796|3793.5|3792.5|12291
1628674800000|2021-08-11 09:40:00|3796.5|3796.5|3798|3797.5|3799|3798.5|3796.5|3796|17390
1628675100000|2021-08-11 09:45:00|3797.5|3797|3802|3801|3803.5|3802.5|3797.5|3797|36858
1628675400000|2021-08-11 09:50:00|3801.5|3800.5|3800.5|3800|3802|3800.5|3799|3798|9598
1628675700000|2021-08-11 09:55:00|3800|3799.5|3803|3802|3803.5|3803|3799.5|3798.5|12264
1628676000000|2021-08-11 10:00:00|3803.5|3802.5|3805.5|3804.5|3807|3806|3802.5|3801.5|13907
1628676300000|2021-08-11 10:05:00|3805|3804|3808|3807|3810|3809.5|3805|3804|16361
1628676600000|2021-08-11 10:10:00|3807.5|3807.5|3796|3794.5|3810|3809|3793.5|3792.5|67618
1628676900000|2021-08-11 10:15:00|3796.5|3795|3796|3795.5|3798|3796.5|3788|3786.5|87253
1628677200000|2021-08-11 10:20:00|3796.5|3795|3797|3796|3799|3798.5|3795.5|3794|26146
1628677500000|2021-08-11 10:25:00|3796.5|3795.5|3794.5|3793.5|3796.5|3795.5|3789.5|3788.5|11359
1628677800000|2021-08-11 10:30:00|3795|3794|3796.5|3795|3798|3797.5|3794.5|3794|9849
1628678100000|2021-08-11 10:35:00|3796|3794.5|3795.5|3795|3796.5|3796|3791.5|3790.5|10099
1628678400000|2021-08-11 10:40:00|3796|3796|3794.5|3793|3797.5|3796.5|3793|3792|9728
1628678700000|2021-08-11 10:45:00|3794|3793.5|3790|3789|3794|3793.5|3790|3789|3484
1628679000000|2021-08-11 10:50:00|3790.5|3789.5|3789.5|3788.5|3792.5|3792|3789.5|3788.5|4637
1628679300000|2021-08-11 10:55:00|3789|3789|3786.5|3786|3790|3789|3785.5|3784.5|21335
1628679600000|2021-08-11 11:00:00|3786|3785.5|3788|3787.5|3789.5|3789|3785|3784.5|8116
1628679900000|2021-08-11 11:05:00|3787.5|3787|3786.5|3786|3790|3789|3786|3785|3608
1628680200000|2021-08-11 11:10:00|3786|3785.5|3785.5|3784.5|3787|3786|3784.5|3783.5|6377
1628680500000|2021-08-11 11:15:00|3785|3784|3784|3783.5|3786|3785|3782.5|3782|6243
1628680800000|2021-08-11 11:20:00|3783.5|3783|3781.5|3780.5|3784|3783.5|3781.5|3780.5|3215
1628681100000|2021-08-11 11:25:00|3782|3781|3781|3780.5|3784|3783.5|3780.5|3780|4609
1628681400000|2021-08-11 11:30:00|3780.5|3780|3778.5|3778|3781|3780.5|3777.5|3776.5|5027
1628681700000|2021-08-11 11:35:00|3779|3778.5|3783|3782|3785|3784|3779|3778.5|6913
1628682000000|2021-08-11 11:40:00|3782.5|3782.5|3785.5|3784.5|3785.5|3785|3782.5|3782|6957
1628682300000|2021-08-11 11:45:00|3786|3785|3783.5|3783|3786|3785.5|3782|3781|8417
1628682600000|2021-08-11 11:50:00|3784|3783.5|3784|3783.5|3784.5|3783.5|3782.5|3782|4308
1628682900000|2021-08-11 11:55:00|3783.5|3783|3785.5|3784.5|3785.5|3784.5|3783|3782|10481
1628683200000|2021-08-11 12:00:00|3786|3785|3782.5|3782|3787|3786.5|3782|3781|17107
1628683500000|2021-08-11 12:05:00|3782|3781.5|3782|3781.5|3784|3783.5|3779|3777.5|12973
1628683800000|2021-08-11 12:10:00|3782.5|3781|3784|3783|3786|3785|3781.5|3781|4931
1628684100000|2021-08-11 12:15:00|3783.5|3782.5|3784.5|3784|3785|3784.5|3783|3782.5|4443
1628684400000|2021-08-11 12:20:00|3785|3784.5|3784|3783|3785.5|3785|3782.5|3781.5|7351
1628684700000|2021-08-11 12:25:00|3783.5|3782.5|3783.5|3782.5|3784.5|3784|3781|3780.5|8008
1628685000000|2021-08-11 12:30:00|3784|3783|3793|3792|3797|3796|3783.5|3782.5|15346
1628685300000|2021-08-11 12:35:00|3792.5|3791.5|3795.5|3794.5|3797.5|3795.5|3789|3788|14201
1628685600000|2021-08-11 12:40:00|3796|3795|3797.5|3797|3798|3797|3794.5|3793.5|12964
1628685900000|2021-08-11 12:45:00|3797|3796.5|3803|3802.5|3804.5|3804|3795.5|3795|27880
1628686200000|2021-08-11 12:50:00|3803.5|3803|3812.5|3811.5|3812.5|3811.5|3803.5|3803|25364
1628686500000|2021-08-11 12:55:00|3813|3812|3817|3816|3817.5|3816|3811.5|3811|45750
1628686800000|2021-08-11 13:00:00|3816.5|3815.5|3818.5|3818|3819|3818.5|3814.5|3813.5|42313
1628687100000|2021-08-11 13:05:00|3818|3817.5|3823.5|3822.5|3824.5|3824|3817|3816.5|59140
1628687400000|2021-08-11 13:10:00|3823|3822|3824.5|3823.5|3825|3824|3820.5|3819.5|26674
1628687700000|2021-08-11 13:15:00|3824|3824|3822|3820.5|3827.5|3827|3820.5|3819.5|42592
1628688000000|2021-08-11 13:20:00|3822.5|3821|3825.5|3825|3827.5|3827|3820|3818.5|49716
1628688300000|2021-08-11 13:25:00|3826|3824.5|3827|3826|3828.5|3828|3825|3824.5|23852
1628688600000|2021-08-11 13:30:00|3826.5|3825.5|3810|3809|3830|3829|3810|3808.5|56798
1628688900000|2021-08-11 13:35:00|3810.5|3809.5|3816.5|3815.5|3820|3819.5|3810|3809|37321
1628689200000|2021-08-11 13:40:00|3816|3815|3823|3822|3824|3823|3813|3812|32095
1628689500000|2021-08-11 13:45:00|3822|3821.5|3828.5|3827.5|3829.5|3828.5|3822|3821.5|33881
1628689800000|2021-08-11 13:50:00|3828|3827|3816|3814.5|3829.5|3828.5|3815.5|3814.5|24481
1628690100000|2021-08-11 13:55:00|3815.5|3814|3816.5|3815|3817.5|3817|3812|3811|25023
1628690400000|2021-08-11 14:00:00|3817|3815.5|3809|3808|3817.5|3817|3806.5|3805.5|18511
1628690700000|2021-08-11 14:05:00|3809.5|3809|3816.5|3815|3818|3817|3806.5|3806|29325
1628691000000|2021-08-11 14:10:00|3816|3814.5|3824|3823.5|3825|3824.5|3814.5|3813|25763
1628691300000|2021-08-11 14:15:00|3824.5|3824|3824.5|3824|3826|3825.5|3819.5|3819|10052
1628691600000|2021-08-11 14:20:00|3825|3824.5|3824.5|3823.5|3827.5|3826.5|3823.5|3823|12025
1628691900000|2021-08-11 14:25:00|3825|3824|3823.5|3822.5|3826|3825|3821|3820.5|97398
1628692200000|2021-08-11 14:30:00|3823|3822|3815.5|3814.5|3823.5|3823|3814|3813|16923
1628692500000|2021-08-11 14:35:00|3815|3814|3817|3816|3817|3816|3811|3810|24937
1628692800000|2021-08-11 14:40:00|3817.5|3816.5|3819|3818.5|3820|3819|3813.5|3812.5|30591
1628693100000|2021-08-11 14:45:00|3819.5|3819|3818.5|3817.5|3820|3819.5|3815.5|3815|20829
1628693400000|2021-08-11 14:50:00|3818|3817|3819|3818.5|3819.5|3819|3813|3812.5|18273
1628693700000|2021-08-11 14:55:00|3818.5|3818|3815|3814|3819.5|3818.5|3812.5|3811|23583
1628694000000|2021-08-11 15:00:00|3815.5|3815|3818|3817.5|3818|3817.5|3811.5|3811|20958
1628694300000|2021-08-11 15:05:00|3818.5|3818|3814|3813|3819.5|3818.5|3813|3812.5|33667
1628694600000|2021-08-11 15:10:00|3814.5|3813.5|3816|3815|3817.5|3817|3813|3812|47869
1628694900000|2021-08-11 15:15:00|3815.5|3815.5|3817|3816|3817|3816|3813|3812|25374
1628695200000|2021-08-11 15:20:00|3817.5|3816.5|3821.5|3820.5|3822.5|3822|3816.5|3815.5|40217
1628695500000|2021-08-11 15:25:00|3821|3820|3820.5|3819.5|3824|3823.5|3819.5|3819|21123
1628751600000|2021-08-12 07:00:00|3816|3815.5|3831|3829|3833|3832|3816|3812|79274
1628751900000|2021-08-12 07:05:00|3830.5|3829.5|3829|3827.5|3835|3834|3828|3826.5|12989
1628752200000|2021-08-12 07:10:00|3829.5|3828|3839.5|3838|3840|3839|3827.5|3826.5|34126
1628752500000|2021-08-12 07:15:00|3839|3838.5|3848|3847.5|3848|3847.5|3839|3838|23446
1628752800000|2021-08-12 07:20:00|3848.5|3848|3848.5|3847.5|3853|3852|3847|3845.5|55091
1628753100000|2021-08-12 07:25:00|3849|3848|3855|3854.5|3856.5|3855.5|3849|3848|67216
1628753400000|2021-08-12 07:30:00|3855.5|3855|3856|3855|3859|3858.5|3855|3853.5|28255
1628753700000|2021-08-12 07:35:00|3855.5|3854.5|3855|3854|3856|3855|3851|3850|15149
1628754000000|2021-08-12 07:40:00|3854.5|3854.5|3852.5|3851.5|3857|3856.5|3851|3850.5|38174
1628754300000|2021-08-12 07:45:00|3853|3852|3855.5|3855|3859|3858.5|3852.5|3851|17454
1628754600000|2021-08-12 07:50:00|3856|3854.5|3858|3857.5|3858.5|3858|3854.5|3853.5|13911
1628754900000|2021-08-12 07:55:00|3858.5|3858|3856|3855|3860|3859|3855.5|3854.5|13137
1628755200000|2021-08-12 08:00:00|3856.5|3855.5|3862.5|3862|3863|3862.5|3854.5|3853.5|29143
1628755500000|2021-08-12 08:05:00|3863|3861.5|3863.5|3863|3865|3864.5|3859.5|3858.5|13788
1628755800000|2021-08-12 08:10:00|3864|3862.5|3864.5|3863.5|3865.5|3864.5|3861|3860|16737
1628756100000|2021-08-12 08:15:00|3864|3863|3860.5|3859.5|3864|3863|3859.5|3858.5|13990
1628756400000|2021-08-12 08:20:00|3861|3860|3859.5|3858|3861|3860.5|3857|3856|9344
1628756700000|2021-08-12 08:25:00|3859|3858.5|3854|3853|3860|3859|3852|3851|12090
1628757000000|2021-08-12 08:30:00|3853.5|3852.5|3851.5|3851|3855|3854.5|3851.5|3850.5|7924
1628757300000|2021-08-12 08:35:00|3851|3850.5|3846.5|3845.5|3851.5|3850.5|3844.5|3844|19812
1628757600000|2021-08-12 08:40:00|3846|3845|3850|3849|3850.5|3849.5|3845.5|3845|6291
1628757900000|2021-08-12 08:45:00|3849.5|3848.5|3851.5|3850.5|3852|3851|3846|3845|10651
1628758200000|2021-08-12 08:50:00|3851|3850|3852.5|3851.5|3854|3853.5|3850|3849|11264
1628758500000|2021-08-12 08:55:00|3852|3852.5|3853|3852|3856|3855.5|3850.5|3850|8828
1628758800000|2021-08-12 09:00:00|3852.5|3852.5|3854|3853|3855|3853.5|3851|3850.5|15919
1628759100000|2021-08-12 09:05:00|3854.5|3853.5|3857|3856|3857|3856|3853|3852.5|5057
1628759400000|2021-08-12 09:10:00|3856.5|3855.5|3850|3849|3856.5|3855.5|3850|3849|8103
1628759700000|2021-08-12 09:15:00|3850.5|3849.5|3856|3854.5|3856|3855.5|3850.5|3849.5|10021
1628760000000|2021-08-12 09:20:00|3855.5|3855|3857.5|3856.5|3860|3859|3855.5|3854.5|11713
1628760300000|2021-08-12 09:25:00|3857|3857|3856|3855|3859|3858|3856|3855|6626
1628760600000|2021-08-12 09:30:00|3855.5|3854.5|3852.5|3852|3855.5|3854.5|3852.5|3852|3590
1628760900000|2021-08-12 09:35:00|3853|3851.5|3849.5|3848|3854|3853|3849|3848|47731
1628761200000|2021-08-12 09:40:00|3849|3848.5|3848.5|3847.5|3852|3851|3848|3847.5|17240
1628761500000|2021-08-12 09:45:00|3848|3848|3850|3849|3853|3852|3848|3847|24852
1628761800000|2021-08-12 09:50:00|3849.5|3848.5|3848|3847|3849.5|3849|3847|3846|9647
1628762100000|2021-08-12 09:55:00|3847.5|3846.5|3845.5|3844.5|3848.5|3847|3844|3843.5|5810
1628762400000|2021-08-12 10:00:00|3846|3845|3844|3843|3848.5|3847.5|3843.5|3843|15672
1628762700000|2021-08-12 10:05:00|3844.5|3843.5|3842.5|3841.5|3845.5|3844.5|3842.5|3841.5|12474
1628763000000|2021-08-12 10:10:00|3842|3841|3843.5|3842|3845|3844.5|3840.5|3840|4101
1628763300000|2021-08-12 10:15:00|3843|3841.5|3842|3840.5|3843|3842|3840|3839|4906
1628763600000|2021-08-12 10:20:00|3842.5|3841|3840|3839.5|3843.5|3842|3840|3839.5|4213
1628763900000|2021-08-12 10:25:00|3840.5|3840|3839|3838|3840.5|3840|3838|3837.5|3734
1628764200000|2021-08-12 10:30:00|3838.5|3837.5|3837|3836.5|3839|3838|3836.5|3835.5|9737
1628764500000|2021-08-12 10:35:00|3836.5|3836|3840|3839|3840|3839.5|3836.5|3835.5|6691
1628764800000|2021-08-12 10:40:00|3839.5|3838.5|3840|3839|3841|3840.5|3839|3838|2994
1628765100000|2021-08-12 10:45:00|3839.5|3838.5|3839|3838|3842.5|3841.5|3838.5|3838|12834
1628765400000|2021-08-12 10:50:00|3838.5|3838.5|3839|3838|3840|3839.5|3837|3836|7771
1628765700000|2021-08-12 10:55:00|3838.5|3837.5|3838.5|3837.5|3839|3838.5|3836|3835|5264
1628766000000|2021-08-12 11:00:00|3838|3837|3837|3836|3839|3838.5|3836.5|3836|2804
1628766300000|2021-08-12 11:05:00|3836.5|3836.5|3835|3834.5|3837|3836.5|3834.5|3834|5458
1628766600000|2021-08-12 11:10:00|3834.5|3834|3835.5|3835|3836.5|3835.5|3834.5|3833.5|4242
1628766900000|2021-08-12 11:15:00|3836|3835.5|3840|3839|3840|3839|3836|3835|5427
1628767200000|2021-08-12 11:20:00|3839.5|3838.5|3839.5|3839|3840|3839|3837.5|3836.5|7043
1628767500000|2021-08-12 11:25:00|3840|3839.5|3837|3836|3840|3839.5|3836.5|3836|4953
1628767800000|2021-08-12 11:30:00|3836.5|3836.5|3836.5|3836|3837.5|3837|3835|3834|3949
1628768100000|2021-08-12 11:35:00|3837|3836.5|3838.5|3837.5|3839|3838.5|3836.5|3835.5|4085
1628768400000|2021-08-12 11:40:00|3838|3837|3840|3839|3840|3839|3836.5|3836|4862
1628768700000|2021-08-12 11:45:00|3839.5|3838.5|3843|3842.5|3845|3844|3839|3838.5|8100
1628769000000|2021-08-12 11:50:00|3843.5|3843|3845.5|3845|3847.5|3846.5|3843|3842.5|14643
1628769300000|2021-08-12 11:55:00|3846|3845.5|3848|3847|3848|3847|3844|3843.5|10289
1628769600000|2021-08-12 12:00:00|3847.5|3846.5|3848|3847.5|3849.5|3848.5|3847|3846|7473
1628769900000|2021-08-12 12:05:00|3847.5|3847|3847.5|3847|3848.5|3848|3846|3845|7214
1628770200000|2021-08-12 12:10:00|3848|3847.5|3844.5|3844|3848.5|3848|3844|3843|6284
1628770500000|2021-08-12 12:15:00|3844|3843.5|3843|3842|3844.5|3843.5|3841.5|3840.5|7148
1628770800000|2021-08-12 12:20:00|3842.5|3841.5|3838.5|3837.5|3843|3842.5|3838.5|3837.5|9971
1628771100000|2021-08-12 12:25:00|3838|3837|3838|3837.5|3840.5|3840|3837.5|3836.5|6581
1628771400000|2021-08-12 12:30:00|3837.5|3836.5|3839.5|3838.5|3840.5|3840|3837.5|3836.5|16138
1628771700000|2021-08-12 12:35:00|3839|3839|3844.5|3844|3846|3845|3838.5|3838|12410
1628772000000|2021-08-12 12:40:00|3844|3843.5|3849|3848|3849|3848.5|3843|3842|15768
1628772300000|2021-08-12 12:45:00|3849.5|3848.5|3846|3845|3849.5|3848.5|3844.5|3844|18115
1628772600000|2021-08-12 12:50:00|3846.5|3845.5|3848|3847|3849.5|3848.5|3845.5|3844.5|11258
1628772900000|2021-08-12 12:55:00|3847.5|3847.5|3848.5|3847.5|3849.5|3848.5|3847|3846|8947
1628773200000|2021-08-12 13:00:00|3848|3848|3848|3847|3851|3850.5|3846|3845|20784
1628773500000|2021-08-12 13:05:00|3848.5|3847.5|3849.5|3848.5|3852|3851.5|3846.5|3846|13802
1628773800000|2021-08-12 13:10:00|3850|3849|3848.5|3847.5|3852.5|3851.5|3848|3847.5|5766
1628774100000|2021-08-12 13:15:00|3849|3848|3847.5|3847|3850|3849.5|3847|3846.5|6607
1628774400000|2021-08-12 13:20:00|3848|3847.5|3846|3845|3849|3848|3845|3844.5|7960
1628774700000|2021-08-12 13:25:00|3846.5|3845.5|3850|3849|3852|3851|3846.5|3845.5|8684
1628775000000|2021-08-12 13:30:00|3849.5|3848.5|3852|3850.5|3854.5|3854|3841.5|3840.5|32338
1628775300000|2021-08-12 13:35:00|3852.5|3851|3843|3842|3856|3855|3842.5|3841.5|18239
1628775600000|2021-08-12 13:40:00|3842.5|3841.5|3841.5|3840|3848.5|3847.5|3840|3839|22453
1628775900000|2021-08-12 13:45:00|3841|3839.5|3835|3834|3841.5|3840.5|3831.5|3831|38998
1628776200000|2021-08-12 13:50:00|3834.5|3833.5|3830.5|3829.5|3835|3834.5|3827.5|3826.5|37593
1628776500000|2021-08-12 13:55:00|3831|3830|3833.5|3832|3834|3832.5|3827|3826|16050
1628776800000|2021-08-12 14:00:00|3833|3832.5|3840.5|3839.5|3841.5|3840.5|3831.5|3830.5|20395
1628777100000|2021-08-12 14:05:00|3841|3840|3833|3831.5|3841.5|3840.5|3830.5|3830|22552
1628777400000|2021-08-12 14:10:00|3832.5|3832|3833|3832|3834.5|3833|3830|3829.5|25229
1628777700000|2021-08-12 14:15:00|3832.5|3831.5|3832.5|3831.5|3837|3836|3831|3830.5|38372
1628778000000|2021-08-12 14:20:00|3833|3832.5|3835|3834.5|3836.5|3836|3829|3828.5|19530
1628778300000|2021-08-12 14:25:00|3835.5|3835|3835.5|3834.5|3838.5|3838|3833|3832.5|21822
1628778600000|2021-08-12 14:30:00|3835|3835|3829.5|3828.5|3836.5|3835.5|3829.5|3828.5|20136
1628778900000|2021-08-12 14:35:00|3830|3829.5|3827.5|3826.5|3831.5|3830.5|3825.5|3824.5|30475
1628779200000|2021-08-12 14:40:00|3828|3827|3837|3836|3837.5|3837|3825.5|3825|21255
1628779500000|2021-08-12 14:45:00|3836.5|3835.5|3834.5|3834|3837.5|3836.5|3834|3833|24648
1628779800000|2021-08-12 14:50:00|3835|3833.5|3833.5|3832.5|3837.5|3837|3832.5|3832|18311
1628780100000|2021-08-12 14:55:00|3833|3832|3835.5|3835|3836.5|3836|3832|3831|36591
1628780400000|2021-08-12 15:00:00|3836|3835.5|3839|3838.5|3839|3838.5|3834|3833|43881
1628780700000|2021-08-12 15:05:00|3839.5|3839|3833|3832|3840|3839|3831|3830.5|69592
1628781000000|2021-08-12 15:10:00|3832.5|3831.5|3838.5|3837.5|3839|3838|3830|3828.5|39052
1628781300000|2021-08-12 15:15:00|3838|3838|3841.5|3840.5|3843|3842|3837.5|3837|45343
1628781600000|2021-08-12 15:20:00|3841|3840|3844|3843|3844.5|3844|3836.5|3835.5|29414
1628781900000|2021-08-12 15:25:00|3843.5|3843.5|3840|3839.5|3844|3843.5|3839|3838.5|30698
1628838000000|2021-08-13 07:00:00|3825|3824.5|3830|3828.5|3837|3836|3825|3823|48500
1628838300000|2021-08-13 07:05:00|3831|3828|3827.5|3826|3834.5|3832.5|3824.5|3823|13463
1628838600000|2021-08-13 07:10:00|3828|3826.5|3825.5|3824.5|3831.5|3830|3823.5|3822.5|8644
1628838900000|2021-08-13 07:15:00|3826|3825|3828|3826.5|3832.5|3831|3826|3824.5|14179
1628839200000|2021-08-13 07:20:00|3827.5|3827|3829|3828|3830|3829|3823|3822|12114
1628839500000|2021-08-13 07:25:00|3829.5|3828.5|3833.5|3832.5|3834|3833|3827|3826|9838
1628839800000|2021-08-13 07:30:00|3834|3833|3830|3829|3836.5|3835.5|3829.5|3828.5|8954
1628840100000|2021-08-13 07:35:00|3830.5|3829.5|3829|3828.5|3831|3830.5|3827|3826.5|10926
1628840400000|2021-08-13 07:40:00|3828.5|3828|3828.5|3827|3830.5|3830|3826|3825.5|15181
1628840700000|2021-08-13 07:45:00|3828|3827.5|3826.5|3825.5|3828.5|3828|3826|3825|5646
1628841000000|2021-08-13 07:50:00|3826|3825|3828|3827|3828.5|3828|3824.5|3824|14325
1628841300000|2021-08-13 07:55:00|3827.5|3827.5|3830|3828.5|3830|3829|3825.5|3824.5|13201
1628841600000|2021-08-13 08:00:00|3829.5|3829|3826|3825.5|3830.5|3830|3825|3824|10756
1628841900000|2021-08-13 08:05:00|3826.5|3826|3827|3826.5|3830|3829|3826|3826|10001
1628842200000|2021-08-13 08:10:00|3826.5|3826|3825|3824|3827.5|3827|3824.5|3823.5|8072
1628842500000|2021-08-13 08:15:00|3825.5|3824.5|3822.5|3821.5|3825.5|3825|3821.5|3820.5|10203
1628842800000|2021-08-13 08:20:00|3822|3821|3819.5|3819|3823|3822|3817.5|3817|14596
1628843100000|2021-08-13 08:25:00|3820.5|3818.5|3817.5|3816|3820.5|3820|3816|3815.5|11009
1628843400000|2021-08-13 08:30:00|3817|3816.5|3817|3816.5|3819|3818|3815|3814.5|15412
1628843700000|2021-08-13 08:35:00|3816.5|3816|3810|3809|3817|3816.5|3809.5|3809|13035
1628844000000|2021-08-13 08:40:00|3809.5|3809.5|3814.5|3813.5|3818|3817.5|3809.5|3809|29971
1628844300000|2021-08-13 08:45:00|3815|3814|3822|3821.5|3823|3822.5|3814.5|3813.5|13187
1628844600000|2021-08-13 08:50:00|3821.5|3821|3826|3824.5|3826|3825.5|3821.5|3821|6094
1628844900000|2021-08-13 08:55:00|3825.5|3824|3824.5|3823.5|3826|3825|3823.5|3822.5|8888
1628845200000|2021-08-13 09:00:00|3825|3824|3824|3822.5|3827|3826|3822.5|3821.5|8820
1628845500000|2021-08-13 09:05:00|3823.5|3823|3826|3825|3826.5|3826|3823|3822.5|10985
1628845800000|2021-08-13 09:10:00|3825.5|3824.5|3826.5|3826|3829.5|3829|3824.5|3823.5|12321
1628846100000|2021-08-13 09:15:00|3826|3825.5|3825|3824|3829.5|3829|3824.5|3823.5|9597
1628846400000|2021-08-13 09:20:00|3824.5|3823.5|3820|3819.5|3825|3824|3819.5|3818.5|6587
1628846700000|2021-08-13 09:25:00|3819.5|3819|3818.5|3817.5|3821.5|3821|3818.5|3817.5|12422
1628847000000|2021-08-13 09:30:00|3818|3818|3817|3816|3818|3818|3816|3815|6760
1628847300000|2021-08-13 09:35:00|3816.5|3815.5|3818.5|3817.5|3820|3818.5|3816|3815.5|16100
1628847600000|2021-08-13 09:40:00|3818|3817|3821|3819.5|3823|3822|3817.5|3816.5|11253
1628847900000|2021-08-13 09:45:00|3820.5|3820|3819.5|3818.5|3821.5|3820.5|3817|3816|19034
1628848200000|2021-08-13 09:50:00|3819|3819|3818.5|3817.5|3822.5|3821|3815.5|3815|201666
1628848500000|2021-08-13 09:55:00|3818|3818|3815|3814|3818.5|3818|3812.5|3811.5|171027
1628848800000|2021-08-13 10:00:00|3815.5|3814.5|3813|3812.5|3818.5|3817.5|3812|3810.5|14625
1628849100000|2021-08-13 10:05:00|3812.5|3812|3807|3806|3812.5|3812|3807|3806|13196
1628849400000|2021-08-13 10:10:00|3806.5|3806.5|3809.5|3808.5|3810.5|3809.5|3806|3805.5|10735
1628849700000|2021-08-13 10:15:00|3809|3809|3807|3806|3811.5|3811|3806|3805.5|11115
1628850000000|2021-08-13 10:20:00|3806.5|3805.5|3808.5|3808|3808.5|3808|3806|3805.5|3813
1628850300000|2021-08-13 10:25:00|3809|3808.5|3807.5|3806.5|3810.5|3810|3807.5|3806.5|7773
1628850600000|2021-08-13 10:30:00|3808|3807|3809.5|3808.5|3810.5|3809.5|3808|3807|4088
1628850900000|2021-08-13 10:35:00|3809|3808|3805|3804|3809|3808|3803|3802.5|66876
1628851200000|2021-08-13 10:40:00|3804.5|3803.5|3804.5|3804|3806.5|3806|3804|3803|8699
1628851500000|2021-08-13 10:45:00|3804|3803.5|3804|3803.5|3805|3804|3802.5|3802|7797
1628851800000|2021-08-13 10:50:00|3804.5|3803|3804.5|3803.5|3804.5|3804|3802.5|3802|3578
1628852100000|2021-08-13 10:55:00|3805|3804|3805.5|3805|3805.5|3805|3802.5|3802|5575
1628852400000|2021-08-13 11:00:00|3806|3805.5|3807|3806|3807.5|3806.5|3806|3805|4492
1628852700000|2021-08-13 11:05:00|3807.5|3806.5|3809.5|3808.5|3810|3809|3806.5|3805.5|19648
1628853000000|2021-08-13 11:10:00|3809|3808|3809|3808|3810.5|3810|3808.5|3807.5|5127
1628853300000|2021-08-13 11:15:00|3809.5|3808.5|3809.5|3808.5|3810|3809.5|3808.5|3808|8380
1628853600000|2021-08-13 11:20:00|3809|3809|3812|3811|3813|3812|3809|3808|7137
1628853900000|2021-08-13 11:25:00|3811.5|3810.5|3811.5|3810.5|3815|3814.5|3811.5|3810.5|8779
1628854200000|2021-08-13 11:30:00|3811|3810|3812|3811|3813|3812.5|3810.5|3810|2718
1628854500000|2021-08-13 11:35:00|3812.5|3811.5|3809.5|3809|3813|3812.5|3809|3808|3359
1628854800000|2021-08-13 11:40:00|3810|3810|3809|3808.5|3812|3811|3809|3808|27827
1628855100000|2021-08-13 11:45:00|3808.5|3808|3810|3809.5|3811|3810|3808.5|3808|3143
1628855400000|2021-08-13 11:50:00|3809.5|3809|3808.5|3808|3810.5|3810|3808|3807|12007
1628855700000|2021-08-13 11:55:00|3809|3807.5|3806|3805.5|3809|3808.5|3806|3805.5|44930
1628856000000|2021-08-13 12:00:00|3806.5|3806|3806.5|3805.5|3807.5|3806.5|3803.5|3802.5|7718
1628856300000|2021-08-13 12:05:00|3807|3806|3804.5|3803.5|3807|3806|3804|3803.5|2453
1628856600000|2021-08-13 12:10:00|3805|3804|3806|3805.5|3806|3805.5|3804|3803.5|10416
1628856900000|2021-08-13 12:15:00|3805.5|3805|3806|3805|3806.5|3805.5|3804|3803.5|6219
1628857200000|2021-08-13 12:20:00|3805.5|3804.5|3807|3806.5|3808.5|3808|3805.5|3804.5|13182
1628857500000|2021-08-13 12:25:00|3807.5|3807|3808.5|3807.5|3809.5|3809|3807|3806.5|6895
1628857800000|2021-08-13 12:30:00|3809|3808|3811|3810|3811.5|3810.5|3808.5|3807.5|10870
1628858100000|2021-08-13 12:35:00|3811.5|3810.5|3806.5|3805.5|3812|3811.5|3806.5|3805.5|26429
1628858400000|2021-08-13 12:40:00|3807|3805|3804.5|3804|3808|3807|3804|3803.5|14803
1628858700000|2021-08-13 12:45:00|3805|3804.5|3808|3807|3808|3807|3805|3804.5|4914
1628859000000|2021-08-13 12:50:00|3807.5|3807.5|3809.5|3808.5|3810.5|3809.5|3807.5|3807|16213
1628859300000|2021-08-13 12:55:00|3810|3809|3811|3810.5|3811.5|3810.5|3808|3807.5|7491
1628859600000|2021-08-13 13:00:00|3810.5|3810|3814|3813|3814|3813|3810.5|3809.5|5482
1628859900000|2021-08-13 13:05:00|3813.5|3812.5|3813|3812|3814.5|3813.5|3812.5|3812|8483
1628860200000|2021-08-13 13:10:00|3813.5|3812.5|3811.5|3810.5|3813.5|3812.5|3811|3810.5|8394
1628860500000|2021-08-13 13:15:00|3811|3811|3814|3813.5|3815|3814.5|3811|3811|7514
1628860800000|2021-08-13 13:20:00|3814.5|3814|3819|3818|3819|3818|3813.5|3813|12732
1628861100000|2021-08-13 13:25:00|3818.5|3817.5|3814|3813|3819|3818|3813.5|3812.5|5937
1628861400000|2021-08-13 13:30:00|3814.5|3813.5|3811|3810.5|3821.5|3820.5|3807|3806|41686
1628861700000|2021-08-13 13:35:00|3810.5|3810|3810.5|3809.5|3814.5|3813|3808|3807.5|12844
1628862000000|2021-08-13 13:40:00|3811|3810|3817.5|3817|3821.5|3821|3809.5|3808.5|29102
1628862300000|2021-08-13 13:45:00|3818|3816.5|3810|3809.5|3818|3816.5|3809|3808.5|23548
1628862600000|2021-08-13 13:50:00|3809.5|3809|3804.5|3803.5|3810|3809.5|3804|3803.5|16074
1628862900000|2021-08-13 13:55:00|3804|3803|3809|3808|3810|3809|3803.5|3802|17137
1628863200000|2021-08-13 14:00:00|3809.5|3808.5|3802.5|3801.5|3809.5|3808.5|3802.5|3801.5|19231
1628863500000|2021-08-13 14:05:00|3802|3801|3801|3800|3804|3803|3797.5|3797|34291
1628863800000|2021-08-13 14:10:00|3801.5|3800.5|3801.5|3800.5|3805.5|3805|3799.5|3799|20980
1628864100000|2021-08-13 14:15:00|3802|3801|3802.5|3801|3803.5|3802.5|3798|3797|19598
1628864400000|2021-08-13 14:20:00|3802|3800.5|3799|3798|3802.5|3802|3798.5|3797.5|9216
1628864700000|2021-08-13 14:25:00|3798.5|3797.5|3801.5|3800.5|3801.5|3801|3796|3795.5|23120
1628865000000|2021-08-13 14:30:00|3802|3801.5|3800.5|3799.5|3803.5|3802.5|3799.5|3799|17379
1628865300000|2021-08-13 14:35:00|3800|3799|3799.5|3799|3801|3800.5|3797.5|3797|16758
1628865600000|2021-08-13 14:40:00|3799|3798.5|3800.5|3799.5|3803.5|3803|3798.5|3798|10688
1628865900000|2021-08-13 14:45:00|3801|3800|3803.5|3802.5|3805|3804.5|3801|3800|5939
1628866200000|2021-08-13 14:50:00|3803|3803|3804.5|3804|3806|3805.5|3803|3802|9044
1628866500000|2021-08-13 14:55:00|3804|3803.5|3803|3802.5|3804.5|3804|3801|3800.5|12292
1628866800000|2021-08-13 15:00:00|3802.5|3802|3805|3804.5|3805.5|3805|3801.5|3800.5|61403
1628867100000|2021-08-13 15:05:00|3805.5|3805|3805|3804.5|3808|3807.5|3805|3804|39462
1628867400000|2021-08-13 15:10:00|3805.5|3805|3809|3808.5|3810|3809.5|3805|3804.5|27357
1628867700000|2021-08-13 15:15:00|3808.5|3808|3809|3808.5|3809.5|3808.5|3807|3806.5|24913
1628868000000|2021-08-13 15:20:00|3809.5|3809|3809|3808.5|3811.5|3810.5|3808.5|3808|18674
1628868300000|2021-08-13 15:25:00|3809.5|3809|3810|3809.5|3812.5|3812|3808|3807|34131
1629097200000|2021-08-16 07:00:00|3784|3776.5|3772.5|3771|3784|3778|3770|3769|55770
1629097500000|2021-08-16 07:05:00|3773|3771.5|3758|3756.5|3773|3772|3757|3755|43912
1629097800000|2021-08-16 07:10:00|3757.5|3755.5|3755.5|3753.5|3764.5|3763|3754|3753|55948
1629098100000|2021-08-16 07:15:00|3756|3754|3772.5|3771.5|3775|3774|3753.5|3752|56769
1629098400000|2021-08-16 07:20:00|3773|3772|3776|3775|3781|3779.5|3772|3771|39127
1629098700000|2021-08-16 07:25:00|3776.5|3775.5|3777|3775|3780.5|3779|3773.5|3772|17904
1629099000000|2021-08-16 07:30:00|3777.5|3775.5|3771|3770|3783|3781.5|3771|3770|20311
1629099300000|2021-08-16 07:35:00|3770.5|3769.5|3777|3775.5|3777|3776|3770|3768.5|34080
1629099600000|2021-08-16 07:40:00|3777.5|3775|3778.5|3777|3783|3782|3774|3773|10864
1629099900000|2021-08-16 07:45:00|3778|3776.5|3783|3782|3787.5|3787|3777.5|3776|22573
1629100200000|2021-08-16 07:50:00|3782|3781.5|3777|3775.5|3783|3782|3774|3773|17218
1629100500000|2021-08-16 07:55:00|3776.5|3776|3778|3777|3782.5|3781.5|3775|3774|25257
1629100800000|2021-08-16 08:00:00|3778.5|3777.5|3778.5|3777.5|3784|3783|3777|3776|21497
1629101100000|2021-08-16 08:05:00|3778|3777|3773.5|3772.5|3778|3777|3773|3772|14786
1629101400000|2021-08-16 08:10:00|3773|3772|3771|3770|3775|3774.5|3771|3770|21103
1629101700000|2021-08-16 08:15:00|3770.5|3769.5|3765|3764|3772.5|3771.5|3764.5|3764|20802
1629102000000|2021-08-16 08:20:00|3764.5|3764.5|3758.5|3758|3765.5|3765|3756.5|3755.5|27272
1629102300000|2021-08-16 08:25:00|3759|3757.5|3757.5|3757|3762|3761.5|3757.5|3756.5|25129
1629102600000|2021-08-16 08:30:00|3758|3757.5|3754|3753|3758.5|3757.5|3754|3753|15214
1629102900000|2021-08-16 08:35:00|3754.5|3753.5|3756|3755.5|3759|3758|3753|3752.5|25060
1629103200000|2021-08-16 08:40:00|3756.5|3756|3763.5|3762.5|3765.5|3764.5|3756.5|3756|29747
1629103500000|2021-08-16 08:45:00|3763|3762|3757.5|3756|3763.5|3762.5|3756.5|3756|22803
1629103800000|2021-08-16 08:50:00|3757|3756.5|3760|3759|3763|3762.5|3757|3756|20942
1629104100000|2021-08-16 08:55:00|3759.5|3758.5|3755|3754|3759.5|3758.5|3755|3754|28378
1629104400000|2021-08-16 09:00:00|3755.5|3754.5|3756|3755|3756|3755.5|3753.5|3753|19740
1629104700000|2021-08-16 09:05:00|3755.5|3755.5|3753|3752|3756.5|3755.5|3751.5|3751|21024
1629105000000|2021-08-16 09:10:00|3752.5|3752.5|3756.5|3755.5|3757.5|3757|3752.5|3752|23631
1629105300000|2021-08-16 09:15:00|3756|3755|3753.5|3752.5|3756|3755|3753|3752|11946
1629105600000|2021-08-16 09:20:00|3753|3752|3745.5|3745|3753|3752|3745|3744|46947
1629105900000|2021-08-16 09:25:00|3746|3745.5|3748|3747|3748|3747.5|3743.5|3743|32863
1629106200000|2021-08-16 09:30:00|3748.5|3747.5|3757|3756|3759|3758|3748.5|3747.5|15303
1629106500000|2021-08-16 09:35:00|3756.5|3755.5|3751|3750|3757|3756|3751|3750|14575
1629106800000|2021-08-16 09:40:00|3751.5|3750.5|3756|3755|3756.5|3755.5|3751|3750|13994
1629107100000|2021-08-16 09:45:00|3755.5|3754.5|3756|3755|3759|3758.5|3755|3754|17558
1629107400000|2021-08-16 09:50:00|3756.5|3755.5|3758.5|3757.5|3760|3759.5|3756|3755|14931
1629107700000|2021-08-16 09:55:00|3759|3758|3754.5|3753.5|3763|3762|3754|3753|18448
1629108000000|2021-08-16 10:00:00|3754|3753|3755|3754|3758.5|3757.5|3753.5|3752.5|13919
1629108300000|2021-08-16 10:05:00|3754.5|3753.5|3756.5|3755.5|3758.5|3757.5|3753|3752|30062
1629108600000|2021-08-16 10:10:00|3756|3755|3752.5|3751|3756|3755|3751|3750|25403
1629108900000|2021-08-16 10:15:00|3752|3751.5|3755.5|3754.5|3755.5|3754.5|3750.5|3749.5|21841
1629109200000|2021-08-16 10:20:00|3755|3754|3750.5|3749.5|3755.5|3754.5|3747.5|3747|30521
1629109500000|2021-08-16 10:25:00|3750|3749|3748.5|3747.5|3753.5|3753|3747|3746.5|19172
1629109800000|2021-08-16 10:30:00|3749|3748|3753.5|3752.5|3754.5|3753.5|3749|3748|22221
1629110100000|2021-08-16 10:35:00|3754|3753|3754.5|3753.5|3754.5|3754|3751.5|3750.5|12169
1629110400000|2021-08-16 10:40:00|3755|3754|3760|3759|3763|3762.5|3755|3754|17474
1629110700000|2021-08-16 10:45:00|3759.5|3758.5|3762.5|3761.5|3764.5|3763.5|3759.5|3758.5|19099
1629111000000|2021-08-16 10:50:00|3763|3762|3768|3766.5|3768.5|3767.5|3762.5|3761.5|22325
1629111300000|2021-08-16 10:55:00|3768.5|3767|3768.5|3767.5|3769.5|3769|3767|3766|8790
1629111600000|2021-08-16 11:00:00|3769|3768.5|3765|3764|3770|3769|3765|3764|22112
1629111900000|2021-08-16 11:05:00|3765.5|3764.5|3767|3766|3768.5|3768|3765.5|3764|11180
1629112200000|2021-08-16 11:10:00|3767.5|3765.5|3766.5|3765.5|3769|3768|3766|3765|12595
1629112500000|2021-08-16 11:15:00|3766|3765|3766.5|3765.5|3771.5|3770.5|3766|3765|19580
1629112800000|2021-08-16 11:20:00|3766|3765|3769|3768|3771|3770|3766|3765|14843
1629113100000|2021-08-16 11:25:00|3769.5|3769|3768|3767|3770|3769|3766.5|3766|9867
1629113400000|2021-08-16 11:30:00|3767.5|3766.5|3765.5|3764.5|3768.5|3767.5|3765|3764|9577
1629113700000|2021-08-16 11:35:00|3766|3765|3766.5|3765.5|3768|3767|3764.5|3763.5|11163
1629114000000|2021-08-16 11:40:00|3767|3766|3764|3763|3767|3766|3764|3763|8621
1629114300000|2021-08-16 11:45:00|3763.5|3762.5|3765|3764|3767|3766|3763.5|3762.5|6687
1629114600000|2021-08-16 11:50:00|3764.5|3763.5|3767|3766|3768.5|3767.5|3764.5|3763.5|15085
1629114900000|2021-08-16 11:55:00|3766.5|3765.5|3766|3765|3768.5|3768|3765|3764.5|7758
1629115200000|2021-08-16 12:00:00|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3761|3760|25109
1629115500000|2021-08-16 12:05:00|3765|3764|3764.5|3763.5|3765.5|3765|3764|3763|4982
1629115800000|2021-08-16 12:10:00|3764|3763|3768|3767|3770|3769|3764|3763|20127
1629116100000|2021-08-16 12:15:00|3767.5|3766.5|3767.5|3767|3772|3771|3766|3764.5|38841
1629116400000|2021-08-16 12:20:00|3767|3766.5|3768|3767|3769|3768|3764.5|3764|12879
1629116700000|2021-08-16 12:25:00|3767.5|3766.5|3765|3764|3770.5|3769.5|3765|3764|10273
1629117000000|2021-08-16 12:30:00|3765.5|3764.5|3764|3763|3769|3768|3763.5|3762.5|30081
1629117300000|2021-08-16 12:35:00|3764.5|3763.5|3764.5|3764|3765|3764|3762|3761|10876
1629117600000|2021-08-16 12:40:00|3764|3763.5|3762|3761|3766|3765.5|3762|3760.5|6714
1629117900000|2021-08-16 12:45:00|3761.5|3760.5|3762|3761|3763|3762|3760.5|3760|6577
1629118200000|2021-08-16 12:50:00|3761.5|3760.5|3763.5|3762.5|3764.5|3763.5|3761.5|3760.5|5077
1629118500000|2021-08-16 12:55:00|3764|3763|3760.5|3760|3764|3763.5|3760.5|3760|4482
1629118800000|2021-08-16 13:00:00|3761|3759.5|3765|3764|3768.5|3768|3760.5|3759.5|22760
1629119100000|2021-08-16 13:05:00|3764.5|3763.5|3766|3765|3766|3765.5|3760.5|3760|11707
1629119400000|2021-08-16 13:10:00|3766.5|3765.5|3767.5|3766|3769|3768.5|3765.5|3765|12070
1629119700000|2021-08-16 13:15:00|3767|3766.5|3764|3763|3767.5|3767|3764|3762.5|5121
1629120000000|2021-08-16 13:20:00|3763.5|3762.5|3763.5|3763|3764|3763|3760|3759.5|10557
1629120300000|2021-08-16 13:25:00|3764|3763.5|3763.5|3763|3766|3765|3763.5|3762.5|16450
1629120600000|2021-08-16 13:30:00|3764|3763.5|3752|3750.5|3767.5|3767|3751|3750|31937
1629120900000|2021-08-16 13:35:00|3751.5|3750|3752.5|3751.5|3763.5|3754.5|3747.5|3746.5|71655
1629121200000|2021-08-16 13:40:00|3752|3751|3752|3751|3753|3752|3747.5|3746.5|37355
1629121500000|2021-08-16 13:45:00|3752.5|3751.5|3747.5|3746.5|3752.5|3751.5|3746|3745|34611
1629121800000|2021-08-16 13:50:00|3747|3746|3742.5|3741.5|3747|3746|3739.5|3738.5|69260
1629122100000|2021-08-16 13:55:00|3742|3741|3742.5|3741|3743.5|3742|3738.5|3737|20213
1629122400000|2021-08-16 14:00:00|3743|3741.5|3747|3746|3750|3749|3737|3736|33434
1629122700000|2021-08-16 14:05:00|3746.5|3745.5|3759|3757.5|3760|3759|3746|3745|24640
1629123000000|2021-08-16 14:10:00|3758.5|3757|3764.5|3763.5|3769|3768.5|3758|3757|26037
1629123300000|2021-08-16 14:15:00|3765|3764|3764.5|3763|3770|3768.5|3764|3763|28596
1629123600000|2021-08-16 14:20:00|3764|3763.5|3755.5|3754.5|3766|3765.5|3754|3753|26487
1629123900000|2021-08-16 14:25:00|3756|3755|3755.5|3755|3758|3756.5|3748.5|3747.5|22091
1629124200000|2021-08-16 14:30:00|3755|3754.5|3760|3759|3768|3767|3755|3754|31319
1629124500000|2021-08-16 14:35:00|3759.5|3758.5|3767|3766|3767.5|3766.5|3758|3757|32063
1629124800000|2021-08-16 14:40:00|3767.5|3765.5|3765|3764|3770.5|3769.5|3764|3763|23783
1629125100000|2021-08-16 14:45:00|3765.5|3764.5|3763|3762|3768|3767|3762.5|3761.5|27562
1629125400000|2021-08-16 14:50:00|3763.5|3762.5|3761|3760|3767.5|3767|3761|3760|24813
1629125700000|2021-08-16 14:55:00|3761.5|3760.5|3762|3761|3764.5|3763.5|3759.5|3759|22785
1629126000000|2021-08-16 15:00:00|3761.5|3760.5|3765|3764|3769.5|3768.5|3761|3760|39973
1629126300000|2021-08-16 15:05:00|3764.5|3763.5|3759|3758.5|3768.5|3767.5|3759|3758|35255
1629126600000|2021-08-16 15:10:00|3759.5|3759|3759.5|3758.5|3761.5|3760.5|3758|3757|39672
1629126900000|2021-08-16 15:15:00|3759|3759|3770|3769|3770|3769.5|3759|3759|57254
1629127200000|2021-08-16 15:20:00|3770.5|3769.5|3773|3772|3774.5|3773.5|3769.5|3768.5|46947
1629127500000|2021-08-16 15:25:00|3772.5|3771.5|3768|3767|3773.5|3772.5|3767|3766|37180
1629183600000|2021-08-17 07:00:00|3753.5|3750|3748|3746.5|3759|3757|3745|3744|62302
1629183900000|2021-08-17 07:05:00|3748.5|3746|3745.5|3744|3751|3749.5|3743|3742|19192
1629184200000|2021-08-17 07:10:00|3744|3743.5|3743|3741.5|3748|3747|3741.5|3740|21471
1629184500000|2021-08-17 07:15:00|3742.5|3741|3747|3745.5|3752|3751|3739|3738|33469
1629184800000|2021-08-17 07:20:00|3746.5|3745|3748|3747|3752|3750.5|3744|3743|15644
1629185100000|2021-08-17 07:25:00|3748.5|3747.5|3748.5|3747.5|3752|3751|3745|3743|18231
1629185400000|2021-08-17 07:30:00|3749|3748|3750.5|3749.5|3752|3751.5|3747|3746|16454
1629185700000|2021-08-17 07:35:00|3751|3750|3752.5|3751.5|3753.5|3752.5|3748|3747|16205
1629186000000|2021-08-17 07:40:00|3753|3752|3758|3757|3758.5|3757|3752|3751|15975
1629186300000|2021-08-17 07:45:00|3758.5|3757.5|3754|3753|3759.5|3759|3753.5|3752.5|9657
1629186600000|2021-08-17 07:50:00|3754.5|3752.5|3747.5|3746.5|3754.5|3753.5|3746.5|3746|14393
1629186900000|2021-08-17 07:55:00|3747|3746|3746|3745.5|3751|3750|3746|3745|8609
1629187200000|2021-08-17 08:00:00|3746.5|3746|3746.5|3745.5|3752|3751|3746|3745|13658
1629187500000|2021-08-17 08:05:00|3746|3745|3743|3741.5|3747|3746|3742|3741|26549
1629187800000|2021-08-17 08:10:00|3742.5|3742|3746.5|3745.5|3747|3746|3741|3740|11206
1629188100000|2021-08-17 08:15:00|3746|3745|3742.5|3741|3749|3748|3742|3741|12461
1629188400000|2021-08-17 08:20:00|3742|3741.5|3742|3741|3743|3742|3738|3737|11621
1629188700000|2021-08-17 08:25:00|3741.5|3741.5|3743.5|3742|3744|3743|3740.5|3740|11811
1629189000000|2021-08-17 08:30:00|3743|3741.5|3742|3741|3743.5|3743|3741.5|3740.5|11108
1629189300000|2021-08-17 08:35:00|3741.5|3740.5|3744|3743|3747|3746|3739|3738.5|15180
1629189600000|2021-08-17 08:40:00|3744.5|3743.5|3747|3746|3750|3749|3744|3743|8560
1629189900000|2021-08-17 08:45:00|3747.5|3746.5|3745|3744.5|3749|3748|3744.5|3743.5|9032
1629190200000|2021-08-17 08:50:00|3745.5|3744|3752|3751|3752.5|3751|3743|3742|10084
1629190500000|2021-08-17 08:55:00|3752.5|3751.5|3754.5|3753.5|3755|3754.5|3751|3749.5|7061
1629190800000|2021-08-17 09:00:00|3754|3753|3753|3752|3757.5|3756.5|3752.5|3752|5120
1629191100000|2021-08-17 09:05:00|3752.5|3752.5|3757|3756.5|3758|3757.5|3752.5|3752|8644
1629191400000|2021-08-17 09:10:00|3756.5|3756|3751.5|3751|3756.5|3756|3751.5|3750.5|11483
1629191700000|2021-08-17 09:15:00|3752|3751.5|3749.5|3749|3752|3751.5|3749|3748.5|6129
1629192000000|2021-08-17 09:20:00|3749|3748.5|3753|3752.5|3754.5|3753.5|3749|3748.5|10746
1629192300000|2021-08-17 09:25:00|3753.5|3753|3754.5|3753.5|3756.5|3756|3752|3751|13459
1629192600000|2021-08-17 09:30:00|3755|3754|3754|3753.5|3755|3754.5|3751.5|3750.5|15358
1629192900000|2021-08-17 09:35:00|3754.5|3754|3750|3749.5|3755.5|3755|3749.5|3749|29437
1629193200000|2021-08-17 09:40:00|3750.5|3750|3745.5|3744.5|3751|3750.5|3744|3743.5|12783
1629193500000|2021-08-17 09:45:00|3746|3745|3746.5|3746|3748.5|3747.5|3743.5|3742.5|11996
1629193800000|2021-08-17 09:50:00|3746|3745.5|3744.5|3743.5|3747.5|3747|3743.5|3743|15040
1629194100000|2021-08-17 09:55:00|3744|3743|3744|3743.5|3746.5|3746|3743.5|3743|8624
1629194400000|2021-08-17 10:00:00|3743.5|3743|3740|3739|3744|3743.5|3737.5|3737|19963
1629194700000|2021-08-17 10:05:00|3739.5|3738.5|3741.5|3740.5|3743|3742.5|3738.5|3738|12202
1629195000000|2021-08-17 10:10:00|3742|3741|3744|3743|3744.5|3744|3741.5|3740.5|8837
1629195300000|2021-08-17 10:15:00|3743.5|3742.5|3742.5|3742|3745|3744.5|3742.5|3742|7060
1629195600000|2021-08-17 10:20:00|3742|3741.5|3745|3744.5|3745|3744.5|3742|3741|14875
1629195900000|2021-08-17 10:25:00|3745.5|3744|3746.5|3746|3747.5|3747|3743|3742.5|9229
1629196200000|2021-08-17 10:30:00|3746|3745.5|3749|3748.5|3750.5|3750|3746|3745.5|11464
1629196500000|2021-08-17 10:35:00|3749.5|3749|3749.5|3749|3750|3749.5|3746.5|3745|25332
1629196800000|2021-08-17 10:40:00|3749|3748.5|3750|3749.5|3751|3750.5|3748|3747.5|15168
1629197100000|2021-08-17 10:45:00|3750.5|3749|3749.5|3749|3751|3750.5|3748|3747.5|6816
1629197400000|2021-08-17 10:50:00|3750|3749.5|3749.5|3749|3750|3749.5|3748|3747.5|5861
1629197700000|2021-08-17 10:55:00|3750|3749.5|3751|3750.5|3752.5|3751.5|3749|3748.5|43273
1629198000000|2021-08-17 11:00:00|3751.5|3751|3747.5|3747|3754|3753|3747.5|3746.5|38050
1629198300000|2021-08-17 11:05:00|3748|3747.5|3746|3745|3748.5|3748|3746|3745|8808
1629198600000|2021-08-17 11:10:00|3745.5|3745.5|3744|3743.5|3747|3746|3743.5|3743|5653
1629198900000|2021-08-17 11:15:00|3743.5|3743|3740.5|3739.5|3743.5|3743.5|3737.5|3737|69530
1629199200000|2021-08-17 11:20:00|3741|3740|3741.5|3740.5|3742|3741.5|3739.5|3739|12367
1629199500000|2021-08-17 11:25:00|3741|3740|3741.5|3741|3742|3741.5|3739|3738.5|5357
1629199800000|2021-08-17 11:30:00|3742|3741.5|3744|3743|3744|3743.5|3740.5|3739.5|10460
1629200100000|2021-08-17 11:35:00|3744.5|3743.5|3748|3747.5|3749.5|3749|3744|3743.5|36740
1629200400000|2021-08-17 11:40:00|3747.5|3747|3749.5|3748.5|3750|3749.5|3746.5|3745.5|9150
1629200700000|2021-08-17 11:45:00|3749|3748|3749.5|3749|3750|3749.5|3747.5|3746.5|6096
1629201000000|2021-08-17 11:50:00|3749|3748.5|3751.5|3751|3752|3751.5|3747.5|3746.5|9383
1629201300000|2021-08-17 11:55:00|3751|3750.5|3752|3751.5|3754|3753.5|3751|3750|7964
1629201600000|2021-08-17 12:00:00|3751.5|3751|3751.5|3751|3754.5|3754|3751.5|3750.5|11294
1629201900000|2021-08-17 12:05:00|3752|3751.5|3753|3752|3753|3752.5|3750|3749|12741
1629202200000|2021-08-17 12:10:00|3752.5|3751.5|3752.5|3752|3753.5|3753|3751.5|3751|10115
1629202500000|2021-08-17 12:15:00|3753|3752.5|3749|3748.5|3753.5|3753|3749|3748.5|15962
1629202800000|2021-08-17 12:20:00|3748.5|3748|3748|3747|3750|3749|3746|3745.5|14613
1629203100000|2021-08-17 12:25:00|3747.5|3747.5|3751.5|3751|3752|3751.5|3747.5|3747|8100
1629203400000|2021-08-17 12:30:00|3751|3750.5|3758.5|3758|3759|3758.5|3750|3749.5|18064
1629203700000|2021-08-17 12:35:00|3759|3758.5|3761|3760.5|3762|3761|3755|3754.5|12159
1629204000000|2021-08-17 12:40:00|3761.5|3761|3768.5|3768|3770|3769.5|3760.5|3760|19965
1629204300000|2021-08-17 12:45:00|3768|3767.5|3766|3765.5|3770.5|3770|3764.5|3764|25117
1629204600000|2021-08-17 12:50:00|3766.5|3765|3762.5|3762|3767.5|3767|3762.5|3762|16885
1629204900000|2021-08-17 12:55:00|3763|3762.5|3763|3762.5|3763|3762.5|3760.5|3760|12083
1629205200000|2021-08-17 13:00:00|3763.5|3763|3763|3762.5|3764.5|3763.5|3761|3760|20466
1629205500000|2021-08-17 13:05:00|3762.5|3762|3756.5|3755.5|3763.5|3763|3756|3755.5|21717
1629205800000|2021-08-17 13:10:00|3756|3755|3755.5|3755|3756|3755.5|3753|3752|16426
1629206100000|2021-08-17 13:15:00|3755|3754.5|3751.5|3750.5|3757|3756|3751|3750.5|28121
1629206400000|2021-08-17 13:20:00|3752|3751|3760|3759|3760.5|3759.5|3752|3751|20353
1629206700000|2021-08-17 13:25:00|3760.5|3759.5|3754|3753.5|3763|3762|3754|3753.5|19423
1629207000000|2021-08-17 13:30:00|3753.5|3753|3765|3764|3765|3764|3752|3751|62529
1629207300000|2021-08-17 13:35:00|3765.5|3764.5|3778.5|3778|3780|3779.5|3765.5|3764.5|55717
1629207600000|2021-08-17 13:40:00|3779|3777.5|3779|3778|3784|3783|3774|3773.5|54752
1629207900000|2021-08-17 13:45:00|3779.5|3778.5|3774|3772.5|3782|3781.5|3772.5|3771|22581
1629208200000|2021-08-17 13:50:00|3773.5|3772|3771|3770.5|3774|3773|3766.5|3765.5|52502
1629208500000|2021-08-17 13:55:00|3770.5|3770|3772.5|3771.5|3773|3772.5|3768|3767.5|29131
1629208800000|2021-08-17 14:00:00|3772|3771|3786|3785|3786.5|3786|3771|3770|46274
1629209100000|2021-08-17 14:05:00|3786.5|3785.5|3797.5|3796.5|3800|3798.5|3785|3784|52332
1629209400000|2021-08-17 14:10:00|3798|3797|3803|3802|3805|3804|3796.5|3796|62343
1629209700000|2021-08-17 14:15:00|3802.5|3802.5|3798|3797.5|3803.5|3802.5|3796|3795.5|52278
1629210000000|2021-08-17 14:20:00|3799.5|3799|3800|3799|3803.5|3802.5|3797.5|3796.5|56589
1629210300000|2021-08-17 14:25:00|3799.5|3798.5|3795|3794.5|3800|3798.5|3794|3793.5|36067
1629210600000|2021-08-17 14:30:00|3795.5|3795|3798|3797|3798|3797.5|3791|3790.5|64780
1629210900000|2021-08-17 14:35:00|3797.5|3796.5|3801.5|3800.5|3802|3801|3796.5|3796|38155
1629211200000|2021-08-17 14:40:00|3801|3801|3800.5|3800|3805|3804|3799.5|3799|32950
1629211500000|2021-08-17 14:45:00|3800|3799.5|3799|3798|3801.5|3800.5|3797|3796.5|29880
1629211800000|2021-08-17 14:50:00|3799.5|3797.5|3798.5|3797.5|3801|3800|3796|3795.5|21279
1629212100000|2021-08-17 14:55:00|3799|3798|3795|3794.5|3800.5|3799.5|3795|3794.5|22652
1629212400000|2021-08-17 15:00:00|3795.5|3795|3791|3790.5|3797|3796.5|3790|3789|39253
1629212700000|2021-08-17 15:05:00|3791.5|3791|3787.5|3787|3791.5|3791|3787|3786|39351
1629213000000|2021-08-17 15:10:00|3788|3787.5|3789|3788.5|3790|3789.5|3785.5|3785|30629
1629213300000|2021-08-17 15:15:00|3789.5|3789|3791|3790|3792|3791|3789|3788.5|36348
1629213600000|2021-08-17 15:20:00|3791.5|3790.5|3790.5|3789.5|3792.5|3791.5|3789|3788.5|36159
1629213900000|2021-08-17 15:25:00|3790|3790|3788.5|3788|3790.5|3790|3786.5|3785.5|32441
1629270000000|2021-08-18 07:00:00|3771.5|3770.5|3773|3771.5|3780|3778.5|3766.5|3764.5|59374
1629270300000|2021-08-18 07:05:00|3772.5|3771|3759|3758|3774|3773|3758|3756.5|22064
1629270600000|2021-08-18 07:10:00|3759.5|3757.5|3754.5|3753.5|3760|3757.5|3752.5|3751|10594
1629270900000|2021-08-18 07:15:00|3755.5|3754|3751|3750|3756.5|3756|3749.5|3749|19452
1629271200000|2021-08-18 07:20:00|3750.5|3749.5|3752.5|3752|3753|3752|3749|3748|49466
1629271500000|2021-08-18 07:25:00|3752|3751.5|3752.5|3751.5|3752.5|3752|3749|3748|16369
1629271800000|2021-08-18 07:30:00|3752|3751|3747|3746|3752.5|3751.5|3744.5|3744|17511
1629272100000|2021-08-18 07:35:00|3746.5|3745.5|3750|3748.5|3750.5|3749.5|3745|3744|20189
1629272400000|2021-08-18 07:40:00|3749.5|3749|3746.5|3745.5|3750.5|3750|3746|3745|14092
1629272700000|2021-08-18 07:45:00|3747|3746|3750|3749|3750|3749.5|3745|3744|15372
1629273000000|2021-08-18 07:50:00|3749.5|3748.5|3756.5|3755.5|3757|3756|3748.5|3748|20576
1629273300000|2021-08-18 07:55:00|3758.5|3756|3757.5|3756.5|3759|3758|3753|3752.5|19370
1629273600000|2021-08-18 08:00:00|3757|3756|3760.5|3759.5|3761|3760.5|3755|3754.5|15228
1629273900000|2021-08-18 08:05:00|3761|3760|3764.5|3763.5|3767|3766|3760.5|3759.5|17839
1629274200000|2021-08-18 08:10:00|3764|3763|3759|3758|3764|3763.5|3758.5|3757.5|12373
1629274500000|2021-08-18 08:15:00|3759.5|3758.5|3760|3759|3761|3760|3758|3757|11068
1629274800000|2021-08-18 08:20:00|3759.5|3758.5|3759|3758|3763.5|3762.5|3759|3758|9352
1629275100000|2021-08-18 08:25:00|3759.5|3758.5|3757|3755.5|3761|3760|3756.5|3755.5|15944
1629275400000|2021-08-18 08:30:00|3756.5|3755|3760|3759|3760|3759.5|3754.5|3753.5|5543
1629275700000|2021-08-18 08:35:00|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3756.5|3756|9440
1629276000000|2021-08-18 08:40:00|3760|3759|3756|3755.5|3761|3759.5|3756|3755|15655
1629276300000|2021-08-18 08:45:00|3755.5|3755|3755|3754|3757|3756|3752.5|3751.5|7299
1629276600000|2021-08-18 08:50:00|3754.5|3753.5|3751.5|3751|3754.5|3753.5|3751.5|3750.5|9246
1629276900000|2021-08-18 08:55:00|3752|3750.5|3754|3753|3755|3753.5|3751.5|3750.5|3036
1629277200000|2021-08-18 09:00:00|3753.5|3752.5|3752.5|3751.5|3755|3754.5|3751.5|3750.5|6654
1629277500000|2021-08-18 09:05:00|3753|3752|3753.5|3752.5|3754|3753.5|3751|3750|9988
1629277800000|2021-08-18 09:10:00|3754|3753|3753.5|3752.5|3755.5|3755|3751.5|3750.5|4856
1629278100000|2021-08-18 09:15:00|3753|3752|3757|3756.5|3757|3756.5|3752.5|3752|5877
1629278400000|2021-08-18 09:20:00|3757.5|3757|3762|3761|3763.5|3763|3757|3756|11970
1629278700000|2021-08-18 09:25:00|3762.5|3761.5|3762|3761|3765|3764|3760|3759|6425
1629279000000|2021-08-18 09:30:00|3761.5|3760.5|3762.5|3761.5|3762.5|3762|3758.5|3757|7605
1629279300000|2021-08-18 09:35:00|3762|3762|3762.5|3761.5|3763.5|3762.5|3759.5|3758.5|9479
1629279600000|2021-08-18 09:40:00|3762|3761|3762.5|3761.5|3763|3762.5|3759.5|3759|9137
1629279900000|2021-08-18 09:45:00|3762|3761|3761|3760.5|3762|3761.5|3760|3759.5|7111
1629280200000|2021-08-18 09:50:00|3761.5|3760|3756.5|3755.5|3761.5|3761|3756.5|3755.5|5366
1629280500000|2021-08-18 09:55:00|3757|3756|3753.5|3752.5|3757.5|3757|3753.5|3752.5|5656
1629280800000|2021-08-18 10:00:00|3754|3753.5|3755.5|3754.5|3756|3755.5|3752.5|3752|9799
1629281100000|2021-08-18 10:05:00|3755|3754|3754|3753.5|3755.5|3754.5|3753.5|3752|5847
1629281400000|2021-08-18 10:10:00|3753.5|3753|3754.5|3754|3756|3755|3753.5|3753|2352
1629281700000|2021-08-18 10:15:00|3755|3753.5|3752.5|3752|3755|3754.5|3752|3751|15056
1629282000000|2021-08-18 10:20:00|3752|3751.5|3755|3754.5|3755.5|3754.5|3751.5|3750.5|14041
1629282300000|2021-08-18 10:25:00|3755.5|3755|3756|3755|3756.5|3756|3755|3754|5916
1629282600000|2021-08-18 10:30:00|3756.5|3755.5|3757.5|3756.5|3758|3757.5|3755|3754|7485
1629282900000|2021-08-18 10:35:00|3758|3757|3756.5|3756|3759|3758.5|3756|3755|6285
1629283200000|2021-08-18 10:40:00|3757|3756.5|3761|3760|3761|3760|3757|3756|8321
1629283500000|2021-08-18 10:45:00|3761.5|3760.5|3765|3764|3765.5|3764.5|3760.5|3759.5|7450
1629283800000|2021-08-18 10:50:00|3764.5|3763.5|3764|3763|3765.5|3764.5|3763|3762|12063
1629284100000|2021-08-18 10:55:00|3763.5|3762.5|3764|3763|3766|3765|3762.5|3762|6185
1629284400000|2021-08-18 11:00:00|3764.5|3763.5|3765.5|3764.5|3765.5|3764.5|3762.5|3762|2391
1629284700000|2021-08-18 11:05:00|3765|3764|3765|3764|3765.5|3765|3763.5|3763|1642
1629285000000|2021-08-18 11:10:00|3764.5|3763.5|3762.5|3761.5|3764.5|3764|3762|3761.5|5721
1629285300000|2021-08-18 11:15:00|3763|3762|3761|3760.5|3763|3762.5|3760|3759.5|5027
1629285600000|2021-08-18 11:20:00|3760.5|3760|3763.5|3763|3764|3763|3759.5|3759|8885
1629285900000|2021-08-18 11:25:00|3764|3763.5|3760.5|3760|3764.5|3763.5|3759|3757.5|6836
1629286200000|2021-08-18 11:30:00|3760|3759.5|3759.5|3758.5|3761|3760|3758|3757.5|7595
1629286500000|2021-08-18 11:35:00|3760|3759|3761.5|3761|3763|3762|3760|3759|8513
1629286800000|2021-08-18 11:40:00|3762.5|3761.5|3762.5|3762|3763|3762|3761|3760.5|6240
1629287100000|2021-08-18 11:45:00|3763|3761.5|3763.5|3763|3764|3763|3761.5|3761|9918
1629287400000|2021-08-18 11:50:00|3764|3763.5|3761|3760.5|3765.5|3765|3761|3760.5|9979
1629287700000|2021-08-18 11:55:00|3761.5|3761|3761.5|3760.5|3763.5|3762.5|3760.5|3760|6690
1629288000000|2021-08-18 12:00:00|3761|3760|3764|3763.5|3765|3764|3761|3760|20917
1629288300000|2021-08-18 12:05:00|3764.5|3764|3758|3757|3764.5|3764|3757.5|3756.5|5959
1629288600000|2021-08-18 12:10:00|3757.5|3757.5|3755|3754|3757.5|3757.5|3755|3754|4025
1629288900000|2021-08-18 12:15:00|3755.5|3754.5|3757.5|3757|3758|3757.5|3755|3754.5|4404
1629289200000|2021-08-18 12:20:00|3758|3756.5|3755.5|3755|3758|3757|3754.5|3754|5897
1629289500000|2021-08-18 12:25:00|3756|3755.5|3755.5|3754.5|3757|3756|3754|3753|9979
1629289800000|2021-08-18 12:30:00|3756|3755|3758.5|3757.5|3759.5|3758.5|3756|3755|4759
1629290100000|2021-08-18 12:35:00|3758|3757|3758|3757.5|3762|3761|3758|3757|9084
1629290400000|2021-08-18 12:40:00|3757.5|3757|3760.5|3759.5|3761.5|3760.5|3757|3756.5|7055
1629290700000|2021-08-18 12:45:00|3760|3759|3755.5|3754.5|3760.5|3759.5|3755.5|3754.5|12106
1629291000000|2021-08-18 12:50:00|3755|3755|3756|3755|3757|3756.5|3755|3754.5|8786
1629291300000|2021-08-18 12:55:00|3756.5|3755.5|3756.5|3756|3757.5|3756.5|3754.5|3754|15288
1629291600000|2021-08-18 13:00:00|3757|3756.5|3758.5|3758|3759|3758|3755|3754.5|15072
1629291900000|2021-08-18 13:05:00|3758|3757.5|3759|3758.5|3760|3759|3757|3756.5|13463
1629292200000|2021-08-18 13:10:00|3759.5|3759|3756.5|3756|3760.5|3759.5|3756.5|3755.5|6418
1629292500000|2021-08-18 13:15:00|3756|3755.5|3751.5|3751|3756|3755.5|3751.5|3751|11933
1629292800000|2021-08-18 13:20:00|3752|3751.5|3753|3752.5|3754|3753|3751|3750|19181
1629293100000|2021-08-18 13:25:00|3753.5|3753|3753|3752|3757|3756.5|3751|3750.5|23639
1629293400000|2021-08-18 13:30:00|3753.5|3752.5|3751|3750|3754|3753.5|3746|3745.5|67523
1629293700000|2021-08-18 13:35:00|3751.5|3750.5|3745.5|3744.5|3757|3756.5|3743|3742.5|79913
1629294000000|2021-08-18 13:40:00|3745|3744|3751|3750.5|3752.5|3751|3742.5|3742|22551
1629294300000|2021-08-18 13:45:00|3750.5|3750|3744|3743|3752.5|3751.5|3743.5|3743|23579
1629294600000|2021-08-18 13:50:00|3743.5|3742.5|3746.5|3745|3746.5|3746|3739|3738|43384
1629294900000|2021-08-18 13:55:00|3746|3745.5|3752.5|3751.5|3753|3752.5|3745|3744.5|22416
1629295200000|2021-08-18 14:00:00|3753|3751|3750.5|3750|3754|3753|3748|3746.5|16551
1629295500000|2021-08-18 14:05:00|3750|3749.5|3745.5|3744.5|3753.5|3753|3743.5|3742.5|31278
1629295800000|2021-08-18 14:10:00|3746|3745|3744|3743.5|3750|3749|3743|3741.5|19987
1629296100000|2021-08-18 14:15:00|3744.5|3743|3743|3742.5|3745|3743.5|3739.5|3738.5|35813
1629296400000|2021-08-18 14:20:00|3742.5|3742|3743.5|3742.5|3747|3746|3741|3740|30945
1629296700000|2021-08-18 14:25:00|3744|3743|3742|3741|3745|3744|3741.5|3740.5|14890
1629297000000|2021-08-18 14:30:00|3742.5|3741.5|3743.5|3742.5|3746.5|3745.5|3738.5|3738|45335
1629297300000|2021-08-18 14:35:00|3744|3743|3749.5|3748.5|3753|3752.5|3743|3742|49855
1629297600000|2021-08-18 14:40:00|3749|3748|3746|3745|3749.5|3748.5|3745|3744.5|28514
1629297900000|2021-08-18 14:45:00|3745.5|3745.5|3751|3750|3753.5|3753|3745.5|3745|50362
1629298200000|2021-08-18 14:50:00|3750.5|3750.5|3755|3754|3756|3755.5|3750.5|3749.5|18372
1629298500000|2021-08-18 14:55:00|3755.5|3754.5|3758|3757|3758.5|3757.5|3753|3752|18007
1629298800000|2021-08-18 15:00:00|3757.5|3757.5|3762.5|3762|3763|3762|3756|3755.5|22246
1629299100000|2021-08-18 15:05:00|3763|3762.5|3765.5|3765|3767.5|3767|3762.5|3762|28705
1629299400000|2021-08-18 15:10:00|3766|3765.5|3766.5|3766|3769|3768|3764|3763.5|37776
1629299700000|2021-08-18 15:15:00|3766|3765.5|3767|3766|3769|3768|3766|3765.5|13293
1629300000000|2021-08-18 15:20:00|3767.5|3766.5|3768.5|3767.5|3769|3768.5|3766|3765.5|24705
1629300300000|2021-08-18 15:25:00|3769|3768|3772.5|3771|3774|3773.5|3767.5|3767|42332
1629356400000|2021-08-19 07:00:00|3670|3660.5|3663|3661.5|3678|3674.5|3657|3656|284206
1629356700000|2021-08-19 07:05:00|3664|3662|3663.5|3662|3667.5|3665.5|3656.5|3655.5|181523
1629357000000|2021-08-19 07:10:00|3663|3661.5|3675.5|3675|3677.5|3675.5|3654.5|3653.5|95769
1629357300000|2021-08-19 07:15:00|3676|3674|3674|3672.5|3676.5|3675.5|3666.5|3665.5|88055
1629357600000|2021-08-19 07:20:00|3673.5|3672|3680|3679.5|3681.5|3680|3661.5|3660|220238
1629357900000|2021-08-19 07:25:00|3680.5|3680|3679|3678|3683|3681.5|3669|3667|76081
1629358200000|2021-08-19 07:30:00|3678.5|3677.5|3654|3652.5|3679|3678|3653.5|3652.5|106151
1629358500000|2021-08-19 07:35:00|3653.5|3652|3647|3646|3655.5|3654|3642|3641|166573
1629358800000|2021-08-19 07:40:00|3646.5|3645.5|3646.5|3645.5|3650|3649|3639|3638|138435
1629359100000|2021-08-19 07:45:00|3647|3646|3653|3652|3655|3654.5|3645.5|3644|65819
1629359400000|2021-08-19 07:50:00|3653.5|3652.5|3645|3644|3654.5|3654|3639|3638|107562
1629359700000|2021-08-19 07:55:00|3646|3643.5|3646.5|3645.5|3648|3647|3640.5|3640|77908
1629360000000|2021-08-19 08:00:00|3647|3645|3643|3642.5|3647|3646.5|3641.5|3640.5|70728
1629360300000|2021-08-19 08:05:00|3643.5|3642|3644.5|3643.5|3645|3644|3641.5|3640.5|101875
1629360600000|2021-08-19 08:10:00|3645|3644|3648.5|3647.5|3650|3649.5|3643.5|3642|61321
1629360900000|2021-08-19 08:15:00|3649|3648|3641|3640|3649.5|3648.5|3640.5|3640|43016
1629361200000|2021-08-19 08:20:00|3640.5|3639.5|3625|3623.5|3640.5|3640|3623.5|3623|208646
1629361500000|2021-08-19 08:25:00|3624.5|3624.5|3630.5|3629.5|3631|3630.5|3623.5|3623|130861
1629361800000|2021-08-19 08:30:00|3631|3630|3639|3638|3639|3638|3629.5|3628.5|76945
1629362100000|2021-08-19 08:35:00|3639.5|3637|3636|3635|3641|3640.5|3634.5|3634|92394
1629362400000|2021-08-19 08:40:00|3635.5|3636|3636.5|3635.5|3639.5|3638.5|3632|3631|61664
1629362700000|2021-08-19 08:45:00|3636|3636|3631|3630|3637.5|3636.5|3630|3629|40472
1629363000000|2021-08-19 08:50:00|3631.5|3630.5|3621.5|3620.5|3634|3633|3621.5|3620.5|46757
1629363300000|2021-08-19 08:55:00|3622|3621|3627|3626|3630|3629|3619|3618|72090
1629363600000|2021-08-19 09:00:00|3627.5|3626.5|3624|3622.5|3629.5|3627.5|3622.5|3621|27927
1629363900000|2021-08-19 09:05:00|3624.5|3623|3618|3617|3625|3623.5|3617|3616|64430
1629364200000|2021-08-19 09:10:00|3618.5|3617.5|3619|3618.5|3622|3621|3617|3616.5|34599
1629364500000|2021-08-19 09:15:00|3618.5|3618|3628|3627|3628.5|3627|3615|3613.5|89100
1629364800000|2021-08-19 09:20:00|3627.5|3626.5|3630|3628.5|3630|3629|3624.5|3623|53503
1629365100000|2021-08-19 09:25:00|3629.5|3629|3633|3632|3636.5|3635.5|3628|3627|41124
1629365400000|2021-08-19 09:30:00|3632.5|3631.5|3640.5|3639.5|3641|3640.5|3630.5|3629.5|45086
1629365700000|2021-08-19 09:35:00|3641|3639|3645|3644|3648|3647|3638.5|3637.5|40928
1629366000000|2021-08-19 09:40:00|3645.5|3644.5|3639.5|3638.5|3646|3645.5|3636.5|3635.5|51624
1629366300000|2021-08-19 09:45:00|3640|3638|3639|3638|3642|3641|3637|3636.5|24570
1629366600000|2021-08-19 09:50:00|3639.5|3638.5|3646|3645.5|3650|3649|3639|3637.5|51268
1629366900000|2021-08-19 09:55:00|3646.5|3646|3644.5|3643.5|3653.5|3653|3644|3643.5|35553
1629367200000|2021-08-19 10:00:00|3644|3643|3640|3639|3649|3648|3637.5|3636.5|97491
1629367500000|2021-08-19 10:05:00|3639.5|3639.5|3643.5|3642.5|3647|3646.5|3639|3638|80179
1629367800000|2021-08-19 10:10:00|3644|3643|3641.5|3640.5|3649|3648|3641|3640|28773
1629368100000|2021-08-19 10:15:00|3642|3641|3633|3632|3643.5|3642.5|3632|3631|59800
1629368400000|2021-08-19 10:20:00|3633.5|3632.5|3635|3634|3639|3638|3628|3627.5|81675
1629368700000|2021-08-19 10:25:00|3634.5|3633.5|3630|3628.5|3634.5|3634|3625.5|3624.5|42052
1629369000000|2021-08-19 10:30:00|3630.5|3629|3628|3627|3633.5|3632.5|3625|3624.5|55866
1629369300000|2021-08-19 10:35:00|3628.5|3626.5|3628|3627|3634|3633|3624|3623|27879
1629369600000|2021-08-19 10:40:00|3628.5|3627.5|3625.5|3625|3630|3629.5|3624.5|3623.5|24852
1629369900000|2021-08-19 10:45:00|3626|3625.5|3628|3627|3628|3627|3624.5|3623.5|18964
1629370200000|2021-08-19 10:50:00|3627.5|3626.5|3623|3622|3627.5|3626.5|3622.5|3622|20664
1629370500000|2021-08-19 10:55:00|3622.5|3622.5|3625|3624.5|3625|3624.5|3622|3621|26758
1629370800000|2021-08-19 11:00:00|3625.5|3625|3624.5|3623.5|3627|3626.5|3622|3621|35056
1629371100000|2021-08-19 11:05:00|3624|3624|3623.5|3622.5|3624.5|3624|3621|3620.5|20505
1629371400000|2021-08-19 11:10:00|3623|3622|3625|3624|3625.5|3625|3622|3621.5|22522
1629371700000|2021-08-19 11:15:00|3624.5|3624.5|3625|3624|3625.5|3625|3622.5|3621.5|27346
1629372000000|2021-08-19 11:20:00|3624.5|3623.5|3628.5|3627.5|3628.5|3627.5|3623.5|3622.5|66664
1629372300000|2021-08-19 11:25:00|3628|3627|3625.5|3625|3628|3627|3624|3623|10458
1629372600000|2021-08-19 11:30:00|3626|3625.5|3632.5|3631.5|3632.5|3631.5|3625.5|3624.5|20950
1629372900000|2021-08-19 11:35:00|3632|3632|3632|3631.5|3636.5|3636|3631.5|3630.5|15913
1629373200000|2021-08-19 11:40:00|3632.5|3632|3632|3631.5|3634.5|3634|3630|3629|42717
1629373500000|2021-08-19 11:45:00|3631.5|3631|3630|3629|3634|3633|3629.5|3629|11832
1629373800000|2021-08-19 11:50:00|3630.5|3628.5|3625|3624.5|3630.5|3629.5|3624|3623|34040
1629374100000|2021-08-19 11:55:00|3625.5|3625|3620|3619|3626|3625|3619|3618|77442
1629374400000|2021-08-19 12:00:00|3619.5|3619.5|3618.5|3617.5|3620|3619.5|3616.5|3616|25138
1629374700000|2021-08-19 12:05:00|3618|3617|3624|3623|3624|3623|3617|3616.5|20648
1629375000000|2021-08-19 12:10:00|3623.5|3622.5|3625|3624|3630.5|3630|3622.5|3622|45889
1629375300000|2021-08-19 12:15:00|3624.5|3623.5|3624|3623|3626|3625.5|3621|3620.5|11897
1629375600000|2021-08-19 12:20:00|3623.5|3623.5|3632|3631|3632.5|3632|3623.5|3622.5|38959
1629375900000|2021-08-19 12:25:00|3632.5|3630.5|3637|3636|3637|3636|3631|3630|23156
1629376200000|2021-08-19 12:30:00|3636.5|3635.5|3635.5|3635|3639.5|3639|3635|3634|47263
1629376500000|2021-08-19 12:35:00|3636|3635.5|3641.5|3641|3641.5|3641|3635.5|3635|53391
1629376800000|2021-08-19 12:40:00|3642|3640.5|3642|3641|3644.5|3644|3640.5|3640|64420
1629377100000|2021-08-19 12:45:00|3642.5|3641.5|3638.5|3637.5|3642.5|3641.5|3638.5|3637.5|24152
1629377400000|2021-08-19 12:50:00|3638|3637|3638.5|3637.5|3640.5|3640|3635.5|3635|31549
1629377700000|2021-08-19 12:55:00|3639|3638|3639|3638|3642|3641|3637.5|3636.5|36541
1629378000000|2021-08-19 13:00:00|3638.5|3638.5|3643.5|3643|3644|3643|3638.5|3638|104827
1629378300000|2021-08-19 13:05:00|3644|3643.5|3651|3650.5|3653|3652.5|3643.5|3643|71034
1629378600000|2021-08-19 13:10:00|3651.5|3651|3653|3652|3654.5|3653.5|3651|3650|30703
1629378900000|2021-08-19 13:15:00|3652.5|3652.5|3657|3656.5|3657.5|3657|3652.5|3652.5|45071
1629379200000|2021-08-19 13:20:00|3656.5|3656|3658|3656.5|3660|3659.5|3655.5|3654.5|48168
1629379500000|2021-08-19 13:25:00|3657.5|3657|3654.5|3653.5|3659|3658|3653.5|3652.5|23990
1629379800000|2021-08-19 13:30:00|3654|3653|3654.5|3653.5|3661|3660.5|3650|3649|145364
1629380100000|2021-08-19 13:35:00|3654|3653|3650|3648.5|3654.5|3653.5|3642|3641|90279
1629380400000|2021-08-19 13:40:00|3649.5|3648|3646.5|3645.5|3653|3652.5|3642|3640.5|52598
1629380700000|2021-08-19 13:45:00|3647|3646.5|3647|3646|3657|3656|3645.5|3644|49115
1629381000000|2021-08-19 13:50:00|3647.5|3646.5|3644|3643.5|3650.5|3649.5|3641.5|3640.5|70134
1629381300000|2021-08-19 13:55:00|3644.5|3644|3646.5|3645|3648.5|3648|3641.5|3640.5|38319
1629381600000|2021-08-19 14:00:00|3646|3646|3644.5|3643|3646.5|3646|3638|3636.5|50924
1629381900000|2021-08-19 14:05:00|3644|3642.5|3650|3649|3651|3650.5|3640.5|3640|57643
1629382200000|2021-08-19 14:10:00|3649.5|3649.5|3642.5|3641.5|3653|3652|3642|3641|45819
1629382500000|2021-08-19 14:15:00|3643|3642|3647|3646|3651|3650|3641.5|3640|60172
1629382800000|2021-08-19 14:20:00|3646.5|3645.5|3639.5|3638.5|3649|3648|3638|3637.5|44443
1629383100000|2021-08-19 14:25:00|3640|3639|3633|3632|3640|3639|3631|3630|36247
1629383400000|2021-08-19 14:30:00|3632.5|3631.5|3623.5|3622.5|3633.5|3633|3623.5|3622|64511
1629383700000|2021-08-19 14:35:00|3624|3623|3621|3619.5|3624.5|3624|3618.5|3618|75217
1629384000000|2021-08-19 14:40:00|3620.5|3620|3618.5|3617.5|3621.5|3620.5|3616.5|3616|45702
1629384300000|2021-08-19 14:45:00|3619|3618|3615.5|3615|3621.5|3620.5|3615.5|3615|34200
1629384600000|2021-08-19 14:50:00|3616|3615.5|3624|3622.5|3624.5|3623.5|3615.5|3615|89830
1629384900000|2021-08-19 14:55:00|3624.5|3623|3632.5|3631.5|3633.5|3632.5|3620|3619|43769
1629385200000|2021-08-19 15:00:00|3633|3632|3630.5|3629.5|3634|3633|3627|3625.5|99114
1629385500000|2021-08-19 15:05:00|3631|3630|3630|3629.5|3633.5|3632.5|3628.5|3628|75406
1629385800000|2021-08-19 15:10:00|3630.5|3629|3631.5|3630.5|3633|3632|3628.5|3627.5|72406
1629386100000|2021-08-19 15:15:00|3632|3631|3631|3630|3632.5|3631.5|3626|3625|66878
1629386400000|2021-08-19 15:20:00|3631.5|3631|3628.5|3628|3632.5|3631.5|3628.5|3628|64250
1629386700000|2021-08-19 15:25:00|3629|3627.5|3629.5|3628.5|3629.5|3628.5|3620.5|3620|103929
1629442800000|2021-08-20 07:00:00|3644.5|3641|3643|3641|3647.5|3644.5|3632.5|3631|92175
1629443100000|2021-08-20 07:05:00|3642.5|3640.5|3641|3639.5|3646|3645|3634|3632|45718
1629443400000|2021-08-20 07:10:00|3640.5|3640|3642|3640.5|3645|3644|3634.5|3633|21786
1629443700000|2021-08-20 07:15:00|3642.5|3641|3637|3635.5|3644.5|3643.5|3634|3632.5|22114
1629444000000|2021-08-20 07:20:00|3635.5|3635|3636|3635|3641|3639.5|3635|3634|22410
1629444300000|2021-08-20 07:25:00|3635.5|3634.5|3627|3625.5|3636|3635|3626.5|3625|47320
1629444600000|2021-08-20 07:30:00|3627.5|3626|3630.5|3629.5|3635|3633.5|3626.5|3625.5|12744
1629444900000|2021-08-20 07:35:00|3630|3629|3623.5|3623|3631.5|3630.5|3621.5|3620.5|24581
1629445200000|2021-08-20 07:40:00|3624|3622.5|3627|3626|3628|3626|3618.5|3617.5|51081
1629445500000|2021-08-20 07:45:00|3627.5|3625.5|3624.5|3623.5|3629|3628|3622.5|3622|45350
1629445800000|2021-08-20 07:50:00|3625|3624|3621.5|3620.5|3628.5|3628|3619|3618|42052
1629446100000|2021-08-20 07:55:00|3621|3621|3622.5|3621.5|3626|3624.5|3620|3619|23384
1629446400000|2021-08-20 08:00:00|3623|3622|3632.5|3631.5|3634.5|3633|3623|3622|55715
1629446700000|2021-08-20 08:05:00|3633|3632|3630|3629|3635|3634|3627.5|3626|56191
1629447000000|2021-08-20 08:10:00|3630.5|3629.5|3626|3625|3631.5|3630.5|3625.5|3624.5|33575
1629447300000|2021-08-20 08:15:00|3626.5|3625.5|3622.5|3621.5|3629.5|3629|3621.5|3621|24603
1629447600000|2021-08-20 08:20:00|3622|3621|3618.5|3617.5|3624|3623|3618.5|3617.5|39757
1629447900000|2021-08-20 08:25:00|3618|3618|3628|3627.5|3629.5|3628.5|3618|3617.5|20315
1629448200000|2021-08-20 08:30:00|3628.5|3628|3626|3625.5|3629|3628.5|3625.5|3624.5|35940
1629448500000|2021-08-20 08:35:00|3626.5|3626|3628|3627|3630|3629.5|3622|3621|24450
1629448800000|2021-08-20 08:40:00|3628.5|3627.5|3636|3635.5|3636|3635.5|3628.5|3627.5|31488
1629449100000|2021-08-20 08:45:00|3635.5|3635|3633.5|3632.5|3639|3638|3633.5|3632.5|28315
1629449400000|2021-08-20 08:50:00|3634|3633|3634.5|3633|3635|3634|3630|3629|17724
1629449700000|2021-08-20 08:55:00|3635|3633.5|3634|3632.5|3640|3639|3633.5|3632.5|16713
1629450000000|2021-08-20 09:00:00|3633.5|3633|3636.5|3635.5|3637|3636|3633|3632|17992
1629450300000|2021-08-20 09:05:00|3637|3636|3632.5|3631.5|3638|3637.5|3631|3630.5|12545
1629450600000|2021-08-20 09:10:00|3632|3631|3627.5|3626.5|3632|3631|3624.5|3624|22601
1629450900000|2021-08-20 09:15:00|3627|3626|3623|3622|3627.5|3627|3623|3622|12632
1629451200000|2021-08-20 09:20:00|3622.5|3621.5|3624|3623.5|3625.5|3625|3622|3621|14430
1629451500000|2021-08-20 09:25:00|3624.5|3624|3627.5|3626|3627.5|3626.5|3621.5|3620.5|31490
1629451800000|2021-08-20 09:30:00|3627|3625.5|3626.5|3625.5|3627|3626|3621|3620|18616
1629452100000|2021-08-20 09:35:00|3626|3625|3635|3634|3635|3634|3625.5|3625|12727
1629452400000|2021-08-20 09:40:00|3634.5|3634.5|3635|3634|3637.5|3636.5|3632.5|3632|16177
1629452700000|2021-08-20 09:45:00|3634.5|3633.5|3636.5|3635.5|3637|3636|3632.5|3632|20389
1629453000000|2021-08-20 09:50:00|3637|3636|3626|3625|3638.5|3638|3624|3623|206347
1629453300000|2021-08-20 09:55:00|3625.5|3624.5|3631.5|3631|3632|3631.5|3622|3621.5|164248
1629453600000|2021-08-20 10:00:00|3631|3630.5|3627|3626.5|3632|3631.5|3625.5|3624.5|19796
1629453900000|2021-08-20 10:05:00|3627.5|3627|3627|3626|3632|3631|3624.5|3623|19660
1629454200000|2021-08-20 10:10:00|3626.5|3625.5|3629.5|3629|3630|3629|3624.5|3623|17845
1629454500000|2021-08-20 10:15:00|3630|3629.5|3635|3634.5|3635|3634.5|3629.5|3629.5|12952
1629454800000|2021-08-20 10:20:00|3634.5|3634|3631|3630|3635.5|3635|3627.5|3626|12579
1629455100000|2021-08-20 10:25:00|3630.5|3629.5|3635|3634|3636|3635.5|3630|3629|9377
1629455400000|2021-08-20 10:30:00|3635.5|3634.5|3634|3633|3636|3635.5|3632|3631|8566
1629455700000|2021-08-20 10:35:00|3633.5|3632.5|3629|3628.5|3634|3633|3628|3627|8394
1629456000000|2021-08-20 10:40:00|3629.5|3629|3632|3631|3633|3632.5|3628.5|3627.5|11128
1629456300000|2021-08-20 10:45:00|3632.5|3631.5|3632.5|3632|3635|3634.5|3632|3631|6881
1629456600000|2021-08-20 10:50:00|3633|3632.5|3628.5|3627|3633.5|3633|3627.5|3627|13147
1629456900000|2021-08-20 10:55:00|3628|3627.5|3630|3629|3631|3630|3628|3627|12502
1629457200000|2021-08-20 11:00:00|3630.5|3629.5|3627.5|3626.5|3630.5|3629.5|3626|3625|6576
1629457500000|2021-08-20 11:05:00|3627|3626|3622|3621|3627.5|3627|3621.5|3621|9398
1629457800000|2021-08-20 11:10:00|3622.5|3621.5|3623|3622.5|3624|3623.5|3621.5|3620.5|18409
1629458100000|2021-08-20 11:15:00|3622.5|3622|3622|3621|3625|3624|3622|3621|11891
1629458400000|2021-08-20 11:20:00|3621.5|3621.5|3626|3625|3627|3626|3621.5|3620.5|39855
1629458700000|2021-08-20 11:25:00|3625.5|3624.5|3627|3626|3628|3627.5|3624.5|3624|18934
1629459000000|2021-08-20 11:30:00|3626.5|3626.5|3626.5|3626|3628|3627.5|3624.5|3623.5|11532
1629459300000|2021-08-20 11:35:00|3626|3625.5|3629|3628.5|3629|3628.5|3625|3624.5|9425
1629459600000|2021-08-20 11:40:00|3629.5|3629|3627.5|3627|3634|3633|3627.5|3626.5|11567
1629459900000|2021-08-20 11:45:00|3628|3627.5|3627|3626.5|3630|3629.5|3626|3625.5|18791
1629460200000|2021-08-20 11:50:00|3627.5|3627|3624.5|3624|3628.5|3628|3624.5|3623.5|21509
1629460500000|2021-08-20 11:55:00|3625|3623.5|3623.5|3622.5|3626.5|3626|3623|3622.5|9457
1629460800000|2021-08-20 12:00:00|3623|3622|3623.5|3622.5|3624.5|3624|3621.5|3621|17917
1629461100000|2021-08-20 12:05:00|3623|3622|3624|3623|3625|3624|3621|3620.5|64072
1629461400000|2021-08-20 12:10:00|3624.5|3623.5|3621|3620.5|3626.5|3626|3621|3620.5|13047
1629461700000|2021-08-20 12:15:00|3621.5|3621|3620.5|3619.5|3622.5|3622|3619|3618|23435
1629462000000|2021-08-20 12:20:00|3620|3620|3622|3621.5|3624.5|3623.5|3619|3618|11494
1629462300000|2021-08-20 12:25:00|3622.5|3622|3626|3625|3627|3626|3622.5|3622|16607
1629462600000|2021-08-20 12:30:00|3625.5|3624.5|3624.5|3624|3626|3625|3621|3620|14196
1629462900000|2021-08-20 12:35:00|3625|3624.5|3623|3622|3630.5|3630|3622.5|3621.5|15450
1629463200000|2021-08-20 12:40:00|3622.5|3621.5|3626|3625.5|3626.5|3626|3621.5|3621|13145
1629463500000|2021-08-20 12:45:00|3625.5|3625|3627.5|3627|3627.5|3627|3623.5|3623|27297
1629463800000|2021-08-20 12:50:00|3627|3626.5|3624.5|3624|3627|3626.5|3622.5|3621.5|15891
1629464100000|2021-08-20 12:55:00|3625|3624.5|3634.5|3633.5|3635|3634|3625|3624.5|14171
1629464400000|2021-08-20 13:00:00|3635|3634|3633.5|3632.5|3636|3635.5|3630|3629|32231
1629464700000|2021-08-20 13:05:00|3633|3632|3633|3632|3633|3632.5|3630.5|3630|18514
1629465000000|2021-08-20 13:10:00|3633.5|3632.5|3634.5|3634|3637|3636.5|3632|3631|19247
1629465300000|2021-08-20 13:15:00|3634|3633.5|3637.5|3636.5|3643.5|3643|3633|3632|56849
1629465600000|2021-08-20 13:20:00|3637|3635.5|3637|3636|3638.5|3638|3634|3633.5|18997
1629465900000|2021-08-20 13:25:00|3636.5|3636.5|3633|3632|3637.5|3636.5|3632.5|3632|24451
1629466200000|2021-08-20 13:30:00|3632.5|3631.5|3635.5|3634.5|3638|3637|3627.5|3626.5|59442
1629466500000|2021-08-20 13:35:00|3635|3634|3639|3638|3644|3643|3635|3634|38664
1629466800000|2021-08-20 13:40:00|3638.5|3637.5|3637.5|3636.5|3641.5|3640.5|3633|3632|72578
1629467100000|2021-08-20 13:45:00|3638|3637|3644|3643|3647|3646|3638|3637|74407
1629467400000|2021-08-20 13:50:00|3643.5|3642.5|3639|3638|3646|3645|3638.5|3638|87968
1629467700000|2021-08-20 13:55:00|3638.5|3637.5|3646|3645|3646.5|3645.5|3638|3637.5|81232
1629468000000|2021-08-20 14:00:00|3645.5|3644.5|3642.5|3641|3648|3647|3642|3641|36265
1629468300000|2021-08-20 14:05:00|3642|3640.5|3634.5|3634|3642|3641.5|3634.5|3634|35850
1629468600000|2021-08-20 14:10:00|3635|3634.5|3637.5|3636.5|3640.5|3640|3632|3631.5|38949
1629468900000|2021-08-20 14:15:00|3637|3636|3637.5|3636.5|3640|3639.5|3631.5|3631|45179
1629469200000|2021-08-20 14:20:00|3637|3636|3638.5|3638|3645|3644|3635.5|3635|62766
1629469500000|2021-08-20 14:25:00|3638|3637.5|3638|3637|3643|3642|3638|3636.5|31973
1629469800000|2021-08-20 14:30:00|3638.5|3637.5|3642.5|3642|3644|3643.5|3637.5|3637|45204
1629470100000|2021-08-20 14:35:00|3642|3641.5|3637|3636|3642.5|3642|3633.5|3632.5|48235
1629470400000|2021-08-20 14:40:00|3636.5|3635.5|3630.5|3629.5|3638.5|3638|3629.5|3629|50174
1629470700000|2021-08-20 14:45:00|3630|3629|3629|3628.5|3631|3630|3626.5|3626|28264
1629471000000|2021-08-20 14:50:00|3628.5|3628|3627|3626|3629.5|3629|3625.5|3625|34880
1629471300000|2021-08-20 14:55:00|3626.5|3625.5|3631|3630.5|3634|3633|3625.5|3625|30329
1629471600000|2021-08-20 15:00:00|3631.5|3630|3629.5|3628.5|3634.5|3633.5|3628|3626.5|66158
1629471900000|2021-08-20 15:05:00|3630|3629.5|3634.5|3633.5|3636|3635|3629.5|3629|50744
1629472200000|2021-08-20 15:10:00|3634|3633|3636.5|3635.5|3639|3638|3633.5|3633|42291
1629472500000|2021-08-20 15:15:00|3636|3636|3639.5|3638.5|3643|3642|3636|3635.5|86164
1629472800000|2021-08-20 15:20:00|3639|3638|3640.5|3640|3641.5|3641|3636.5|3636|79502
1629473100000|2021-08-20 15:25:00|3641|3639.5|3636|3635.5|3641|3640.5|3635.5|3635|43206
1629702000000|2021-08-23 07:00:00|3689.5|3684.5|3673.5|3672|3694|3691|3667.5|3666.5|118721
1629702300000|2021-08-23 07:05:00|3673|3671.5|3670|3669|3675.5|3673.5|3667|3666|44806
1629702600000|2021-08-23 07:10:00|3670.5|3669.5|3674|3673|3675.5|3674|3667.5|3667|40300
1629702900000|2021-08-23 07:15:00|3675|3672.5|3678|3677.5|3678.5|3677.5|3672|3671|17760
1629703200000|2021-08-23 07:20:00|3678.5|3677|3676.5|3675|3687.5|3686.5|3676|3674.5|127360
1629703500000|2021-08-23 07:25:00|3676|3674.5|3671.5|3671|3677|3676|3666|3665|42102
1629703800000|2021-08-23 07:30:00|3671|3670.5|3657.5|3656.5|3671|3670.5|3656.5|3655|24075
1629704100000|2021-08-23 07:35:00|3658|3657.5|3661.5|3660.5|3662|3661.5|3654.5|3653|27065
1629704400000|2021-08-23 07:40:00|3661|3660|3663|3662|3663.5|3662.5|3658|3657|35508
1629704700000|2021-08-23 07:45:00|3662.5|3661.5|3666|3664.5|3666|3665|3661|3660|20145
1629705000000|2021-08-23 07:50:00|3665.5|3664|3672.5|3671.5|3674|3673|3664.5|3664|29298
1629705300000|2021-08-23 07:55:00|3673|3672|3675.5|3674.5|3676|3675|3670.5|3668.5|30534
1629705600000|2021-08-23 08:00:00|3675|3674|3673|3672|3679|3678|3673|3672|16013
1629705900000|2021-08-23 08:05:00|3672.5|3671.5|3676|3674.5|3678|3677|3672|3671|21654
1629706200000|2021-08-23 08:10:00|3675.5|3675|3675|3673.5|3677.5|3676.5|3671.5|3671|20079
1629706500000|2021-08-23 08:15:00|3674.5|3673|3675.5|3674.5|3676.5|3675.5|3670|3669|22089
1629706800000|2021-08-23 08:20:00|3675|3674|3671.5|3670.5|3678|3677|3671.5|3670|30916
1629707100000|2021-08-23 08:25:00|3671|3670|3667.5|3666.5|3671|3670.5|3666.5|3665.5|23648
1629707400000|2021-08-23 08:30:00|3668|3667|3670|3669|3671|3670.5|3666|3665|21758
1629707700000|2021-08-23 08:35:00|3669.5|3668.5|3671|3669.5|3671.5|3671|3666.5|3665.5|69106
1629708000000|2021-08-23 08:40:00|3671.5|3670|3673|3672.5|3675.5|3674.5|3667|3666|28179
1629708300000|2021-08-23 08:45:00|3673.5|3672|3674|3673|3675.5|3675|3672|3671|12286
1629708600000|2021-08-23 08:50:00|3673.5|3672.5|3675|3674|3675.5|3674.5|3671.5|3670.5|10269
1629708900000|2021-08-23 08:55:00|3674.5|3673.5|3677|3676.5|3677|3676.5|3672|3671|19295
1629709200000|2021-08-23 09:00:00|3677.5|3677|3684.5|3683.5|3685|3684.5|3677|3676|20945
1629709500000|2021-08-23 09:05:00|3684|3684|3684|3683.5|3685.5|3684.5|3683.5|3682.5|12922
1629709800000|2021-08-23 09:10:00|3684.5|3684|3684|3683.5|3686.5|3686|3682.5|3682|12607
1629710100000|2021-08-23 09:15:00|3684.5|3684|3686|3685|3689|3688|3683|3682|33004
1629710400000|2021-08-23 09:20:00|3685.5|3684.5|3684.5|3683.5|3686.5|3686|3683.5|3683|10425
1629710700000|2021-08-23 09:25:00|3684|3684|3685|3684|3687|3686|3682.5|3681.5|22565
1629711000000|2021-08-23 09:30:00|3685.5|3684.5|3684|3683.5|3686|3685|3684|3683|5796
1629711300000|2021-08-23 09:35:00|3684.5|3683|3685|3684.5|3685.5|3685|3684|3683|24102
1629711600000|2021-08-23 09:40:00|3685.5|3684|3684|3683|3687.5|3686.5|3683.5|3682.5|33736
1629711900000|2021-08-23 09:45:00|3684.5|3683.5|3684.5|3683.5|3687|3686|3683.5|3682.5|10276
1629712200000|2021-08-23 09:50:00|3684|3684|3686|3685.5|3688|3687|3684|3683.5|7210
1629712500000|2021-08-23 09:55:00|3685.5|3685|3683.5|3683|3686.5|3685.5|3683.5|3683|8029
1629712800000|2021-08-23 10:00:00|3684|3683.5|3684.5|3683.5|3687.5|3687|3684|3683.5|16743
1629713100000|2021-08-23 10:05:00|3684|3683|3687.5|3686.5|3689.5|3689|3684|3683|11152
1629713400000|2021-08-23 10:10:00|3687|3687|3685|3684.5|3687|3687|3683|3682|8088
1629713700000|2021-08-23 10:15:00|3685.5|3685|3684|3683.5|3688|3687|3684|3683.5|7198
1629714000000|2021-08-23 10:20:00|3683.5|3683|3685.5|3685|3687|3686.5|3683.5|3683|8240
1629714300000|2021-08-23 10:25:00|3686|3685.5|3686.5|3686|3689.5|3688.5|3686|3685.5|4979
1629714600000|2021-08-23 10:30:00|3687|3686.5|3693.5|3692.5|3693.5|3692.5|3687|3686.5|16153
1629714900000|2021-08-23 10:35:00|3693|3693|3693|3692|3695|3694|3691|3690|14233
1629715200000|2021-08-23 10:40:00|3692.5|3691.5|3690.5|3690|3694|3693|3690.5|3690|6478
1629715500000|2021-08-23 10:45:00|3690|3689.5|3691.5|3691|3691.5|3691|3688|3687.5|8616
1629715800000|2021-08-23 10:50:00|3692|3691.5|3694|3693|3694|3693.5|3692|3691.5|5900
1629716100000|2021-08-23 10:55:00|3693.5|3693.5|3693|3692.5|3694|3693.5|3691.5|3691|9108
1629716400000|2021-08-23 11:00:00|3692.5|3692|3688|3687|3692.5|3692|3687.5|3687|11129
1629716700000|2021-08-23 11:05:00|3687.5|3687.5|3689|3688|3689|3688.5|3686|3685|12300
1629717000000|2021-08-23 11:10:00|3688.5|3687.5|3685.5|3684.5|3688.5|3688|3684|3683.5|6760
1629717300000|2021-08-23 11:15:00|3685|3684|3683.5|3682.5|3686|3685.5|3682.5|3682|9720
1629717600000|2021-08-23 11:20:00|3684|3683|3684|3683.5|3685.5|3684.5|3684|3683|9514
1629717900000|2021-08-23 11:25:00|3683.5|3683|3684|3683|3686.5|3686|3683|3682.5|19452
1629718200000|2021-08-23 11:30:00|3683.5|3683.5|3686|3685.5|3686.5|3685.5|3683|3682|9477
1629718500000|2021-08-23 11:35:00|3686.5|3686|3688.5|3688|3689.5|3688.5|3686.5|3686|6616
1629718800000|2021-08-23 11:40:00|3689|3688.5|3691|3690|3691|3690.5|3688.5|3688|17664
1629719100000|2021-08-23 11:45:00|3690.5|3689.5|3689|3688|3691|3690.5|3688|3687|14842
1629719400000|2021-08-23 11:50:00|3688.5|3688.5|3689|3688.5|3690|3689.5|3687.5|3687|7085
1629719700000|2021-08-23 11:55:00|3689.5|3689|3689|3688|3690|3689.5|3688|3687.5|5135
1629720000000|2021-08-23 12:00:00|3688.5|3687.5|3685|3684|3690.5|3690|3684|3683.5|18509
1629720300000|2021-08-23 12:05:00|3684.5|3683.5|3686.5|3685.5|3686.5|3685.5|3683|3682|7761
1629720600000|2021-08-23 12:10:00|3686|3686|3686|3685.5|3688|3687|3684.5|3684|6999
1629720900000|2021-08-23 12:15:00|3686.5|3686|3687|3686|3687.5|3687|3685|3684|10751
1629721200000|2021-08-23 12:20:00|3686.5|3685.5|3687|3686|3687.5|3687|3685.5|3684.5|8525
1629721500000|2021-08-23 12:25:00|3687.5|3686.5|3689.5|3688.5|3689.5|3689|3686|3685.5|10376
1629721800000|2021-08-23 12:30:00|3690|3689|3688|3687.5|3692|3691|3687.5|3686|11363
1629722100000|2021-08-23 12:35:00|3688.5|3688|3687.5|3687|3690.5|3690|3687|3686|12733
1629722400000|2021-08-23 12:40:00|3688|3686.5|3686|3685.5|3688|3687|3685.5|3685|10606
1629722700000|2021-08-23 12:45:00|3686.5|3686|3685.5|3684.5|3686.5|3686|3683|3682.5|17238
1629723000000|2021-08-23 12:50:00|3685|3684|3688.5|3687.5|3690.5|3689.5|3684.5|3684|19516
1629723300000|2021-08-23 12:55:00|3688|3687|3687.5|3686.5|3688.5|3688|3685|3684.5|12062
1629723600000|2021-08-23 13:00:00|3687|3686|3684.5|3683|3688|3687.5|3683|3682.5|39025
1629723900000|2021-08-23 13:05:00|3684|3683.5|3683|3682|3685|3684|3682.5|3681.5|15495
1629724200000|2021-08-23 13:10:00|3682.5|3681.5|3688|3687|3689|3688|3682|3681|11654
1629724500000|2021-08-23 13:15:00|3688.5|3687.5|3688.5|3687.5|3691|3690.5|3687.5|3687|28384
1629724800000|2021-08-23 13:20:00|3688|3687|3683|3682|3688|3687.5|3682.5|3682|18275
1629725100000|2021-08-23 13:25:00|3682.5|3681.5|3682.5|3681.5|3682.5|3682|3678|3677.5|27541
1629725400000|2021-08-23 13:30:00|3682|3682|3686.5|3686|3694|3693.5|3682|3681|45020
1629725700000|2021-08-23 13:35:00|3687|3686.5|3685.5|3684.5|3694|3693.5|3684.5|3684|69264
1629726000000|2021-08-23 13:40:00|3685|3685|3689|3688|3692|3691.5|3684|3683|39085
1629726300000|2021-08-23 13:45:00|3688.5|3687.5|3690.5|3689.5|3691|3690|3683.5|3682.5|37940
1629726600000|2021-08-23 13:50:00|3691|3690|3706|3704.5|3707|3706.5|3690|3689.5|59453
1629726900000|2021-08-23 13:55:00|3706.5|3705|3701|3700.5|3709.5|3708.5|3701|3700.5|43362
1629727200000|2021-08-23 14:00:00|3702|3700|3703.5|3702.5|3712.5|3711.5|3702|3700|81010
1629727500000|2021-08-23 14:05:00|3703|3703|3698.5|3697.5|3707.5|3707|3697|3696|40458
1629727800000|2021-08-23 14:10:00|3699|3698|3707|3706|3707.5|3706|3698|3697.5|19474
1629728100000|2021-08-23 14:15:00|3707.5|3705.5|3702|3701|3708.5|3708|3701.5|3700.5|23176
1629728400000|2021-08-23 14:20:00|3702.5|3701.5|3702|3701|3705|3704|3699.5|3699|69331
1629728700000|2021-08-23 14:25:00|3702.5|3701.5|3696.5|3695.5|3703|3702|3696.5|3695.5|16503
1629729000000|2021-08-23 14:30:00|3697|3696|3696|3695.5|3698|3697.5|3694.5|3693.5|36450
1629729300000|2021-08-23 14:35:00|3696.5|3695|3699|3698|3701.5|3700.5|3695|3694.5|47893
1629729600000|2021-08-23 14:40:00|3699.5|3698.5|3693.5|3693|3700|3699|3692|3691|24407
1629729900000|2021-08-23 14:45:00|3694|3693.5|3709|3708|3709|3708.5|3694|3693.5|74347
1629730200000|2021-08-23 14:50:00|3709.5|3708.5|3717|3716|3718|3717|3709.5|3708|23756
1629730500000|2021-08-23 14:55:00|3717.5|3716.5|3717.5|3717|3719|3718|3715|3714.5|62182
1629730800000|2021-08-23 15:00:00|3717|3716.5|3715|3714.5|3720|3719.5|3713.5|3712|146951
1629731100000|2021-08-23 15:05:00|3715.5|3715|3712.5|3712|3718|3717|3708|3707.5|75276
1629731400000|2021-08-23 15:10:00|3712|3711.5|3712|3711.5|3716|3715.5|3710.5|3709.5|49309
1629731700000|2021-08-23 15:15:00|3712.5|3712|3709|3708.5|3714.5|3713.5|3708|3707|46766
1629732000000|2021-08-23 15:20:00|3709.5|3709|3711|3710.5|3715|3714.5|3709|3709|46899
1629732300000|2021-08-23 15:25:00|3710.5|3710|3711|3710|3712.5|3711.5|3708|3707|38559
1629788400000|2021-08-24 07:00:00|3721|3720|3732|3730.5|3736.5|3735.5|3721|3720|103508
1629788700000|2021-08-24 07:05:00|3731.5|3730|3728|3727|3733.5|3732|3725.5|3724.5|29510
1629789000000|2021-08-24 07:10:00|3727.5|3727.5|3721|3720|3728.5|3727.5|3718.5|3718|25620
1629789300000|2021-08-24 07:15:00|3720.5|3719.5|3715|3713.5|3721|3720.5|3712.5|3712|18672
1629789600000|2021-08-24 07:20:00|3713.5|3713|3714|3713|3720|3719.5|3713|3712|40185
1629789900000|2021-08-24 07:25:00|3713.5|3712.5|3723.5|3722.5|3724|3723|3711.5|3711|42717
1629790200000|2021-08-24 07:30:00|3724|3723|3721|3720|3726|3725.5|3718|3717|14498
1629790500000|2021-08-24 07:35:00|3720.5|3719.5|3723|3722|3727|3726|3719|3717.5|51141
1629790800000|2021-08-24 07:40:00|3722.5|3721.5|3717|3716|3723|3722.5|3716|3715|15904
1629791100000|2021-08-24 07:45:00|3716.5|3715.5|3714.5|3713.5|3717.5|3716.5|3712.5|3711.5|15317
1629791400000|2021-08-24 07:50:00|3714|3713|3712|3711|3715|3714|3710.5|3710|14842
1629791700000|2021-08-24 07:55:00|3712.5|3711.5|3711|3710|3713|3712.5|3708|3707.5|53475
1629792000000|2021-08-24 08:00:00|3710.5|3709.5|3715.5|3714.5|3716|3715|3708|3707|32281
1629792300000|2021-08-24 08:05:00|3715|3714|3721.5|3720.5|3725|3724.5|3714.5|3714|59428
1629792600000|2021-08-24 08:10:00|3721|3720|3722|3721|3726.5|3725.5|3720.5|3720|18092
1629792900000|2021-08-24 08:15:00|3721.5|3720.5|3722.5|3721.5|3724.5|3723.5|3720.5|3719.5|15743
1629793200000|2021-08-24 08:20:00|3723|3722|3721.5|3720.5|3725.5|3724.5|3721|3720.5|13805
1629793500000|2021-08-24 08:25:00|3722|3721|3724.5|3723.5|3725.5|3725|3721.5|3721|9950
1629793800000|2021-08-24 08:30:00|3724|3724|3722|3721|3726|3725|3721.5|3720.5|12090
1629794100000|2021-08-24 08:35:00|3721.5|3720.5|3718.5|3717.5|3722.5|3721.5|3716|3715.5|81176
1629794400000|2021-08-24 08:40:00|3719|3718|3717|3716|3722|3720.5|3717|3716|11310
1629794700000|2021-08-24 08:45:00|3717.5|3716.5|3715|3713.5|3719.5|3719|3714.5|3713.5|8649
1629795000000|2021-08-24 08:50:00|3714.5|3714|3714.5|3713.5|3716|3715.5|3712.5|3711|19040
1629795300000|2021-08-24 08:55:00|3714|3713|3709.5|3708.5|3714|3713|3706.5|3705.5|45903
1629795600000|2021-08-24 09:00:00|3710|3709|3704|3703|3710|3709.5|3703|3702|19136
1629795900000|2021-08-24 09:05:00|3703.5|3702.5|3706.5|3706|3707|3706|3703|3702|14503
1629796200000|2021-08-24 09:10:00|3706|3705.5|3711|3710|3711|3710|3705.5|3704.5|16944
1629796500000|2021-08-24 09:15:00|3711.5|3710.5|3712|3711|3714|3713.5|3710|3709|12277
1629796800000|2021-08-24 09:20:00|3711.5|3710.5|3714|3713.5|3716|3715.5|3711.5|3710.5|7033
1629797100000|2021-08-24 09:25:00|3713.5|3713|3713.5|3712.5|3716|3715.5|3713|3712|6976
1629797400000|2021-08-24 09:30:00|3714|3713|3712|3711|3714|3713|3711|3710.5|12413
1629797700000|2021-08-24 09:35:00|3711.5|3710.5|3712|3711|3713.5|3712.5|3710|3709.5|19430
1629798000000|2021-08-24 09:40:00|3711.5|3710.5|3708|3707.5|3712|3711|3707|3706.5|18032
1629798300000|2021-08-24 09:45:00|3708.5|3707|3708.5|3707.5|3710.5|3709.5|3707|3706|7613
1629798600000|2021-08-24 09:50:00|3708|3708|3711|3710|3712|3711.5|3708|3708|5565
1629798900000|2021-08-24 09:55:00|3710.5|3710.5|3704.5|3703.5|3711.5|3710.5|3704|3703.5|21465
1629799200000|2021-08-24 10:00:00|3705|3704|3702.5|3701.5|3705|3704.5|3701|3700|50565
1629799500000|2021-08-24 10:05:00|3702|3701|3706.5|3706|3709|3708|3701|3700|51811
1629799800000|2021-08-24 10:10:00|3707|3705.5|3704|3703|3709|3708.5|3703|3702.5|14231
1629800100000|2021-08-24 10:15:00|3703.5|3702.5|3704|3703|3705.5|3705|3703|3702|10839
1629800400000|2021-08-24 10:20:00|3704.5|3703.5|3706|3705|3707.5|3707|3704.5|3703.5|7647
1629800700000|2021-08-24 10:25:00|3706.5|3705.5|3706.5|3706|3709|3708.5|3706|3705|26428
1629801000000|2021-08-24 10:30:00|3707|3706.5|3713|3711.5|3713.5|3712|3707|3706|15670
1629801300000|2021-08-24 10:35:00|3712.5|3712|3713.5|3712.5|3716|3715|3712|3712|6553
1629801600000|2021-08-24 10:40:00|3713|3712|3713|3712|3714|3713.5|3711.5|3710.5|7603
1629801900000|2021-08-24 10:45:00|3713.5|3711.5|3712|3711.5|3713.5|3711.5|3711|3710.5|3191
1629802200000|2021-08-24 10:50:00|3712.5|3711|3709|3707.5|3712.5|3711.5|3709|3707.5|3813
1629802500000|2021-08-24 10:55:00|3709.5|3708|3711|3710|3712|3711.5|3709.5|3708|4451
1629802800000|2021-08-24 11:00:00|3711.5|3710.5|3709|3708.5|3711.5|3711|3708.5|3707.5|5366
1629803100000|2021-08-24 11:05:00|3709.5|3709|3709|3708.5|3710|3709|3708.5|3707.5|5956
1629803400000|2021-08-24 11:10:00|3709.5|3709|3707|3706|3709.5|3709|3707|3706|5341
1629803700000|2021-08-24 11:15:00|3707.5|3706.5|3709|3708|3709|3708.5|3707|3706|5965
1629804000000|2021-08-24 11:20:00|3709.5|3708.5|3712.5|3711.5|3713|3712.5|3709.5|3708.5|11259
1629804300000|2021-08-24 11:25:00|3712|3711|3713.5|3712.5|3714|3713|3710.5|3710|7369
1629804600000|2021-08-24 11:30:00|3713|3713|3710|3709.5|3713.5|3713|3709|3708.5|8021
1629804900000|2021-08-24 11:35:00|3710.5|3710|3711|3710|3712|3711.5|3710|3709.5|5504
1629805200000|2021-08-24 11:40:00|3710.5|3710.5|3711.5|3711|3711.5|3711|3709.5|3709|4385
1629805500000|2021-08-24 11:45:00|3712|3711.5|3709.5|3709|3712|3711.5|3709.5|3708.5|12595
1629805800000|2021-08-24 11:50:00|3710|3709.5|3708|3707.5|3712|3711.5|3708|3707|9025
1629806100000|2021-08-24 11:55:00|3707.5|3707|3709.5|3708.5|3710.5|3710|3706.5|3706|11123
1629806400000|2021-08-24 12:00:00|3710|3709|3705|3704.5|3710.5|3709.5|3704|3703.5|29911
1629806700000|2021-08-24 12:05:00|3705.5|3705|3707.5|3707|3709.5|3709|3705.5|3705|9721
1629807000000|2021-08-24 12:10:00|3707|3706.5|3709.5|3708.5|3710.5|3709.5|3707|3706.5|14027
1629807300000|2021-08-24 12:15:00|3709|3709|3707|3706|3710|3709.5|3705.5|3705|9516
1629807600000|2021-08-24 12:20:00|3707.5|3706.5|3707.5|3707|3709.5|3708.5|3705.5|3705|31768
1629807900000|2021-08-24 12:25:00|3708|3707.5|3709.5|3709|3712|3711|3706.5|3706|14643
1629808200000|2021-08-24 12:30:00|3709|3708.5|3711.5|3710.5|3712|3711|3708|3707.5|6376
1629808500000|2021-08-24 12:35:00|3711|3710|3711.5|3711|3712.5|3712|3708.5|3707.5|11126
1629808800000|2021-08-24 12:40:00|3712|3711.5|3707.5|3707|3712|3711.5|3706.5|3705.5|15317
1629809100000|2021-08-24 12:45:00|3707|3706.5|3702.5|3702|3708.5|3708|3702|3701.5|22761
1629809400000|2021-08-24 12:50:00|3703|3702.5|3706.5|3705.5|3707|3706|3702.5|3702.5|10449
1629809700000|2021-08-24 12:55:00|3707|3706|3707.5|3707|3708|3707.5|3705|3704.5|7832
1629810000000|2021-08-24 13:00:00|3708|3707.5|3703|3702.5|3709|3708.5|3702.5|3702|24961
1629810300000|2021-08-24 13:05:00|3703.5|3703|3706|3705.5|3707|3706.5|3703|3702.5|18175
1629810600000|2021-08-24 13:10:00|3705.5|3705|3710|3709|3710.5|3710|3705.5|3705|11651
1629810900000|2021-08-24 13:15:00|3709.5|3709.5|3709.5|3708.5|3711.5|3711|3707.5|3707|8593
1629811200000|2021-08-24 13:20:00|3709|3709|3711.5|3711|3712.5|3712|3708.5|3708|7502
1629811500000|2021-08-24 13:25:00|3712|3711.5|3711|3710.5|3712.5|3712|3710.5|3710|11959
1629811800000|2021-08-24 13:30:00|3710.5|3710|3713|3712.5|3718|3717.5|3709|3708.5|79181
1629812100000|2021-08-24 13:35:00|3712.5|3712|3726|3725.5|3727|3726.5|3712|3711.5|59707
1629812400000|2021-08-24 13:40:00|3726.5|3726|3723.5|3722.5|3729|3728.5|3722.5|3722|53682
1629812700000|2021-08-24 13:45:00|3724|3723|3729|3728|3729.5|3729|3722.5|3721.5|40910
1629813000000|2021-08-24 13:50:00|3728.5|3728.5|3729|3728|3734|3733|3726.5|3725.5|50115
1629813300000|2021-08-24 13:55:00|3728.5|3728.5|3730|3729|3732|3731.5|3727|3726|25746
1629813600000|2021-08-24 14:00:00|3729.5|3729.5|3717|3716.5|3730|3729.5|3716.5|3716|52753
1629813900000|2021-08-24 14:05:00|3716.5|3716|3714.5|3714|3717.5|3717|3713.5|3713|32574
1629814200000|2021-08-24 14:10:00|3715|3714.5|3722|3721.5|3722.5|3721.5|3715|3714.5|19666
1629814500000|2021-08-24 14:15:00|3722.5|3722|3719.5|3719|3724.5|3723.5|3718.5|3718|19022
1629814800000|2021-08-24 14:20:00|3720|3719.5|3714.5|3714|3720.5|3720|3714.5|3714|16239
1629815100000|2021-08-24 14:25:00|3715|3714.5|3727.5|3727|3728|3727|3714.5|3714|17632
1629815400000|2021-08-24 14:30:00|3728|3726.5|3721|3720|3728|3727|3720.5|3720|25965
1629815700000|2021-08-24 14:35:00|3720.5|3719.5|3721.5|3720.5|3723.5|3723|3719.5|3719|15005
1629816000000|2021-08-24 14:40:00|3722|3721|3719.5|3718.5|3724|3723.5|3716.5|3716|18759
1629816300000|2021-08-24 14:45:00|3720|3719|3720.5|3720|3722.5|3721.5|3717.5|3717|24653
1629816600000|2021-08-24 14:50:00|3721|3720.5|3724|3723.5|3726|3725.5|3720.5|3720|27430
1629816900000|2021-08-24 14:55:00|3724.5|3723|3722.5|3721.5|3725.5|3724.5|3722|3721.5|12930
1629817200000|2021-08-24 15:00:00|3723|3722|3729|3728|3729.5|3729|3723|3722|22018
1629817500000|2021-08-24 15:05:00|3728.5|3728.5|3729|3728.5|3733|3732.5|3727.5|3727|65043
1629817800000|2021-08-24 15:10:00|3729.5|3729|3731|3730.5|3731.5|3731|3727|3726.5|51595
1629818100000|2021-08-24 15:15:00|3731.5|3730|3727|3726.5|3732|3731.5|3727|3726.5|30924
1629818400000|2021-08-24 15:20:00|3727.5|3726|3726|3725.5|3730.5|3730|3725|3724.5|43034
1629818700000|2021-08-24 15:25:00|3725.5|3725|3722|3721.5|3727|3726.5|3721|3720.5|33160
1629874800000|2021-08-25 07:00:00|3727|3723.5|3720|3718|3729|3725.5|3714|3712.5|70817
1629875100000|2021-08-25 07:05:00|3719.5|3717.5|3727|3725.5|3730|3728|3718.5|3717|28570
1629875400000|2021-08-25 07:10:00|3726.5|3725|3728.5|3727.5|3734.5|3733.5|3724|3722.5|19279
1629875700000|2021-08-25 07:15:00|3729.5|3728|3723.5|3722.5|3733|3731.5|3722.5|3721|13221
1629876000000|2021-08-25 07:20:00|3723|3722|3721|3719.5|3727|3726|3720|3719.5|15710
1629876300000|2021-08-25 07:25:00|3720.5|3719|3724|3723|3724.5|3723.5|3718|3716.5|12716
1629876600000|2021-08-25 07:30:00|3724.5|3723.5|3730|3729|3732.5|3731|3724|3723.5|9671
1629876900000|2021-08-25 07:35:00|3730.5|3728.5|3731.5|3730.5|3734.5|3733.5|3729.5|3728.5|12506
1629877200000|2021-08-25 07:40:00|3732|3731|3730.5|3729|3734.5|3733.5|3729.5|3729|4904
1629877500000|2021-08-25 07:45:00|3731|3729.5|3728.5|3727.5|3732|3731.5|3726|3725.5|8369
1629877800000|2021-08-25 07:50:00|3728|3727|3726|3725.5|3728|3727.5|3726|3725|7393
1629878100000|2021-08-25 07:55:00|3725.5|3725|3726|3725|3728|3727.5|3724|3723.5|7921
1629878400000|2021-08-25 08:00:00|3726.5|3725.5|3728|3727.5|3728.5|3727.5|3723.5|3723|7457
1629878700000|2021-08-25 08:05:00|3727.5|3727|3725|3724|3728.5|3728|3724|3723.5|6033
1629879000000|2021-08-25 08:10:00|3724.5|3724.5|3727|3725.5|3730|3729.5|3723.5|3723|6409
1629879300000|2021-08-25 08:15:00|3726.5|3726|3727|3726|3727.5|3727|3724.5|3724|4391
1629879600000|2021-08-25 08:20:00|3726.5|3725.5|3730|3729|3730|3729.5|3725|3724|9940
1629879900000|2021-08-25 08:25:00|3729.5|3729.5|3728|3727|3730|3729.5|3727.5|3726.5|5035
1629880200000|2021-08-25 08:30:00|3727.5|3726.5|3723|3722.5|3728|3727.5|3723|3722|11998
1629880500000|2021-08-25 08:35:00|3722.5|3722|3722|3721|3724|3723|3719.5|3718.5|15101
1629880800000|2021-08-25 08:40:00|3721.5|3721.5|3720|3718.5|3724|3723|3719|3718.5|14333
1629881100000|2021-08-25 08:45:00|3719.5|3719|3715|3714|3720|3719|3714.5|3714|8866
1629881400000|2021-08-25 08:50:00|3714.5|3713.5|3710|3709.5|3714.5|3714|3706.5|3705.5|14437
1629881700000|2021-08-25 08:55:00|3710.5|3710|3710|3709|3711|3710.5|3708|3707.5|5377
1629882000000|2021-08-25 09:00:00|3710.5|3709.5|3710.5|3709.5|3711.5|3710.5|3708.5|3708|5589
1629882300000|2021-08-25 09:05:00|3710|3709|3710.5|3710|3713|3711.5|3709|3708|8600
1629882600000|2021-08-25 09:10:00|3711|3709.5|3713.5|3712.5|3714|3713|3710|3709.5|4891
1629882900000|2021-08-25 09:15:00|3714|3713|3716|3715.5|3720|3719|3713|3712|13724
1629883200000|2021-08-25 09:20:00|3715.5|3715|3714|3713|3717.5|3717|3714|3713|39015
1629883500000|2021-08-25 09:25:00|3713.5|3713.5|3707|3706.5|3715|3714.5|3707|3706.5|13456
1629883800000|2021-08-25 09:30:00|3706.5|3706|3707.5|3706.5|3711.5|3710.5|3706.5|3706|10362
1629884100000|2021-08-25 09:35:00|3707|3706|3705.5|3704.5|3710.5|3709.5|3704.5|3703.5|24342
1629884400000|2021-08-25 09:40:00|3706|3705|3707|3706|3708.5|3707.5|3705.5|3705|6785
1629884700000|2021-08-25 09:45:00|3706.5|3705.5|3712|3711.5|3712.5|3711.5|3705|3704.5|33252
1629885000000|2021-08-25 09:50:00|3712.5|3711|3711|3710.5|3713.5|3712.5|3710.5|3710|23295
1629885300000|2021-08-25 09:55:00|3710.5|3710|3709|3708|3711|3710.5|3707.5|3707|8336
1629885600000|2021-08-25 10:00:00|3709.5|3708.5|3708|3707|3710|3709.5|3706.5|3706|23600
1629885900000|2021-08-25 10:05:00|3707.5|3707.5|3706|3705|3711|3710|3706|3705|11280
1629886200000|2021-08-25 10:10:00|3706.5|3705.5|3704.5|3704|3706.5|3706|3703.5|3703|17403
1629886500000|2021-08-25 10:15:00|3705|3704.5|3704|3703|3707.5|3707|3703|3702.5|33851
1629886800000|2021-08-25 10:20:00|3704.5|3703.5|3708|3707.5|3708.5|3708|3704.5|3703|6258
1629887100000|2021-08-25 10:25:00|3707.5|3707|3703|3702|3708|3707|3703|3702|5270
1629887400000|2021-08-25 10:30:00|3703.5|3702.5|3704.5|3703.5|3705|3704|3702|3701|5227
1629887700000|2021-08-25 10:35:00|3704|3703|3704|3703|3705|3704.5|3701.5|3701|13856
1629888000000|2021-08-25 10:40:00|3703.5|3703.5|3704.5|3703.5|3705.5|3704.5|3702|3701.5|12591
1629888300000|2021-08-25 10:45:00|3705|3704|3704.5|3703.5|3705|3704|3703|3702|6375
1629888600000|2021-08-25 10:50:00|3704|3703|3705.5|3704.5|3707|3706|3703|3702.5|6539
1629888900000|2021-08-25 10:55:00|3706|3705|3709.5|3708.5|3710|3709|3704.5|3704|3947
1629889200000|2021-08-25 11:00:00|3710|3709|3714.5|3713.5|3714.5|3713.5|3709.5|3709|4782
1629889500000|2021-08-25 11:05:00|3714|3713|3713|3711.5|3714|3713|3710|3709.5|6786
1629889800000|2021-08-25 11:10:00|3712.5|3712|3715.5|3715|3716|3715|3712.5|3712|2558
1629890100000|2021-08-25 11:15:00|3716|3714.5|3712.5|3712|3716|3715|3712.5|3711.5|5391
1629890400000|2021-08-25 11:20:00|3713|3712.5|3712.5|3711.5|3714|3713|3710|3709.5|5041
1629890700000|2021-08-25 11:25:00|3712|3712|3714|3713|3714.5|3713.5|3712|3711|5902
1629891000000|2021-08-25 11:30:00|3713.5|3712.5|3713.5|3712.5|3714.5|3714|3712|3711.5|6357
1629891300000|2021-08-25 11:35:00|3714|3713|3713|3712|3716|3715.5|3712.5|3712|15163
1629891600000|2021-08-25 11:40:00|3713.5|3712.5|3718|3717.5|3719.5|3718.5|3713|3712|12230
1629891900000|2021-08-25 11:45:00|3718.5|3717|3716|3715|3718.5|3717.5|3715.5|3715|2624
1629892200000|2021-08-25 11:50:00|3715.5|3715.5|3720|3719.5|3720|3719.5|3715.5|3715|12318
1629892500000|2021-08-25 11:55:00|3720.5|3720|3722.5|3721.5|3722.5|3722|3719.5|3719|4814
1629892800000|2021-08-25 12:00:00|3723|3722|3721.5|3720.5|3723|3722.5|3720.5|3720|6965
1629893100000|2021-08-25 12:05:00|3721|3721|3723|3722|3723|3722.5|3720.5|3719.5|7069
1629893400000|2021-08-25 12:10:00|3723.5|3722.5|3723.5|3723|3724.5|3724|3722|3721.5|9227
1629893700000|2021-08-25 12:15:00|3724|3723.5|3723.5|3722.5|3724.5|3723.5|3723|3722|3649
1629894000000|2021-08-25 12:20:00|3723|3722|3725|3724|3725|3724.5|3722.5|3722|6977
1629894300000|2021-08-25 12:25:00|3725.5|3724.5|3724.5|3724|3726.5|3725.5|3724|3723.5|6884
1629894600000|2021-08-25 12:30:00|3724|3723.5|3724|3723|3725|3724.5|3723.5|3723|3476
1629894900000|2021-08-25 12:35:00|3724.5|3723.5|3726|3725|3727|3726|3724|3723|6740
1629895200000|2021-08-25 12:40:00|3726.5|3725.5|3724.5|3723.5|3727|3726.5|3724|3723|4356
1629895500000|2021-08-25 12:45:00|3724|3724|3723|3722|3724.5|3724|3722|3721.5|6685
1629895800000|2021-08-25 12:50:00|3722.5|3721.5|3724.5|3724|3725|3724.5|3722|3721|3767
1629896100000|2021-08-25 12:55:00|3724|3723.5|3724|3723|3725.5|3725|3722|3721.5|10112
1629896400000|2021-08-25 13:00:00|3724.5|3723.5|3722|3721|3725|3724.5|3721.5|3721|6509
1629896700000|2021-08-25 13:05:00|3721.5|3721.5|3721|3720.5|3723|3722.5|3720.5|3720|9649
1629897000000|2021-08-25 13:10:00|3721.5|3721|3718|3717|3721.5|3721|3717.5|3716.5|9178
1629897300000|2021-08-25 13:15:00|3718.5|3717.5|3718.5|3717.5|3720.5|3719.5|3718|3717|7148
1629897600000|2021-08-25 13:20:00|3718|3718|3720|3719|3722|3721|3718|3718|6402
1629897900000|2021-08-25 13:25:00|3719.5|3718.5|3718|3717|3720|3719|3716.5|3715.5|12520
1629898200000|2021-08-25 13:30:00|3718.5|3717.5|3709|3707.5|3721|3720|3706|3705|42056
1629898500000|2021-08-25 13:35:00|3708.5|3708|3713|3712|3713.5|3712.5|3706.5|3705|23318
1629898800000|2021-08-25 13:40:00|3712.5|3711.5|3715|3714.5|3718|3717.5|3712|3711|34032
1629899100000|2021-08-25 13:45:00|3714.5|3714|3714|3713|3717|3716|3710.5|3709.5|27748
1629899400000|2021-08-25 13:50:00|3714.5|3713.5|3729|3728|3729|3728|3714.5|3713.5|35742
1629899700000|2021-08-25 13:55:00|3729.5|3728.5|3732.5|3731.5|3733.5|3733|3727.5|3727|27223
1629900000000|2021-08-25 14:00:00|3732|3731|3729.5|3729|3734.5|3733.5|3727|3726.5|44852
1629900300000|2021-08-25 14:05:00|3729|3728.5|3728|3727|3729.5|3729|3725|3724.5|24897
1629900600000|2021-08-25 14:10:00|3727.5|3726.5|3725.5|3725|3728.5|3727|3722.5|3722|20043
1629900900000|2021-08-25 14:15:00|3726|3724.5|3719|3718.5|3726.5|3725.5|3718.5|3718|11275
1629901200000|2021-08-25 14:20:00|3719.5|3719|3719.5|3718.5|3720.5|3720|3716|3715.5|16236
1629901500000|2021-08-25 14:25:00|3720|3719|3722.5|3721.5|3723|3722|3717.5|3717|15358
1629901800000|2021-08-25 14:30:00|3722|3721|3725.5|3724.5|3728|3726.5|3721|3720|19070
1629902100000|2021-08-25 14:35:00|3726|3725|3728.5|3727.5|3729.5|3728.5|3724.5|3723.5|13845
1629902400000|2021-08-25 14:40:00|3729|3728|3735.5|3734.5|3736|3735|3729|3728|51655
1629902700000|2021-08-25 14:45:00|3735|3735|3734.5|3734|3736.5|3736|3733.5|3732.5|28451
1629903000000|2021-08-25 14:50:00|3734|3733.5|3729.5|3728.5|3735.5|3735|3729|3728|23238
1629903300000|2021-08-25 14:55:00|3729|3728|3729.5|3728.5|3732|3731|3727.5|3726.5|22167
1629903600000|2021-08-25 15:00:00|3730|3729|3729.5|3728.5|3731|3730.5|3727|3726|19648
1629903900000|2021-08-25 15:05:00|3730|3729|3727|3726.5|3730.5|3730|3726|3725|22975
1629904200000|2021-08-25 15:10:00|3727.5|3727|3727.5|3727|3729.5|3728.5|3726.5|3725.5|28442
1629904500000|2021-08-25 15:15:00|3727|3726.5|3729.5|3729|3729.5|3729|3726.5|3726|19548
1629904800000|2021-08-25 15:20:00|3730|3729.5|3731|3730|3732|3731|3729|3728.5|17651
1629905100000|2021-08-25 15:25:00|3730.5|3730.5|3734.5|3733.5|3735|3734|3730.5|3730|44707
1629961200000|2021-08-26 07:00:00|3733|3724.5|3726.5|3725|3739.5|3738.5|3724|3721|50444
1629961500000|2021-08-26 07:05:00|3726|3724.5|3708.5|3707.5|3728.5|3727|3708.5|3707|16129
1629961800000|2021-08-26 07:10:00|3708|3707|3718|3717|3720|3719|3707|3706|23012
1629962100000|2021-08-26 07:15:00|3718.5|3717.5|3718.5|3717.5|3719|3718|3711.5|3711|19117
1629962400000|2021-08-26 07:20:00|3717.5|3717|3713|3711.5|3717.5|3717|3711|3709.5|61067
1629962700000|2021-08-26 07:25:00|3713.5|3711|3722|3721|3722.5|3721|3711.5|3710|14362
1629963000000|2021-08-26 07:30:00|3722.5|3721.5|3730.5|3729|3732|3730|3722|3720.5|15712
1629963300000|2021-08-26 07:35:00|3729.5|3729.5|3728|3727|3735|3733.5|3725|3724.5|24407
1629963600000|2021-08-26 07:40:00|3727.5|3726.5|3727|3726|3729.5|3728.5|3722.5|3721.5|29754
1629963900000|2021-08-26 07:45:00|3726.5|3725.5|3722|3721.5|3727.5|3726.5|3720.5|3719.5|7577
1629964200000|2021-08-26 07:50:00|3723|3722|3725|3724|3726|3725.5|3721.5|3720.5|15736
1629964500000|2021-08-26 07:55:00|3725.5|3724.5|3727|3726|3729.5|3728|3723|3722|13385
1629964800000|2021-08-26 08:00:00|3727.5|3726.5|3730.5|3729|3733|3732.5|3727|3726.5|4093
1629965100000|2021-08-26 08:05:00|3731|3729.5|3727.5|3726.5|3731|3730|3725|3724|7018
1629965400000|2021-08-26 08:10:00|3727|3726|3730|3729|3730|3729.5|3726.5|3725|4837
1629965700000|2021-08-26 08:15:00|3729.5|3728.5|3732.5|3731.5|3733.5|3733|3729|3728|7839
1629966000000|2021-08-26 08:20:00|3732|3731|3736|3735|3739.5|3738.5|3732|3731|38103
1629966300000|2021-08-26 08:25:00|3736.5|3735.5|3733.5|3732.5|3736.5|3735.5|3732|3731|26545
1629966600000|2021-08-26 08:30:00|3733|3732|3735.5|3734.5|3736|3735|3732|3731|7848
1629966900000|2021-08-26 08:35:00|3735|3734|3733.5|3732.5|3738|3737|3733|3732.5|3389
1629967200000|2021-08-26 08:40:00|3733|3732|3733.5|3732.5|3735|3734|3732.5|3732|3855
1629967500000|2021-08-26 08:45:00|3734|3733|3735.5|3734.5|3736|3734.5|3732.5|3732|3758
1629967800000|2021-08-26 08:50:00|3735|3734|3732.5|3732|3735|3734|3732.5|3732|9478
1629968100000|2021-08-26 08:55:00|3732|3731.5|3733|3732|3734.5|3733|3731|3730|6407
1629968400000|2021-08-26 09:00:00|3733.5|3732.5|3728.5|3727.5|3733.5|3733|3727.5|3726.5|45278
1629968700000|2021-08-26 09:05:00|3728|3727|3732.5|3731.5|3733.5|3733|3727|3726|26342
1629969000000|2021-08-26 09:10:00|3733|3732|3736|3735|3737.5|3736.5|3732.5|3732|19785
1629969300000|2021-08-26 09:15:00|3735.5|3734.5|3738.5|3738|3739|3738.5|3734.5|3734|6763
1629969600000|2021-08-26 09:20:00|3738|3737.5|3734.5|3733.5|3738.5|3737.5|3733|3732|19718
1629969900000|2021-08-26 09:25:00|3735|3734|3737|3736|3738|3736.5|3734.5|3733.5|4898
1629970200000|2021-08-26 09:30:00|3736.5|3735.5|3735.5|3734.5|3736.5|3735.5|3733|3732.5|5976
1629970500000|2021-08-26 09:35:00|3736|3735|3733|3732.5|3737|3736.5|3729|3727.5|15843
1629970800000|2021-08-26 09:40:00|3732.5|3732|3733.5|3733|3734.5|3733.5|3731|3730|4361
1629971100000|2021-08-26 09:45:00|3734|3732.5|3732.5|3731.5|3734|3733.5|3730.5|3730|16953
1629971400000|2021-08-26 09:50:00|3733|3732|3735|3734|3735.5|3734.5|3733|3731.5|9763
1629971700000|2021-08-26 09:55:00|3735.5|3734.5|3734|3733.5|3736.5|3736|3732|3731.5|10202
1629972000000|2021-08-26 10:00:00|3734.5|3734|3735.5|3735|3739|3738.5|3734|3733.5|9452
1629972300000|2021-08-26 10:05:00|3736|3735.5|3736|3735|3737|3736|3734.5|3734|13422
1629972600000|2021-08-26 10:10:00|3736.5|3734.5|3733|3732.5|3736.5|3735|3733|3732.5|12728
1629972900000|2021-08-26 10:15:00|3733.5|3732|3733|3732.5|3734.5|3733.5|3733|3732|9006
1629973200000|2021-08-26 10:20:00|3733.5|3733|3735|3734|3735.5|3735|3733|3732.5|6563
1629973500000|2021-08-26 10:25:00|3735.5|3734.5|3738|3737|3738.5|3737.5|3734.5|3734|5502
1629973800000|2021-08-26 10:30:00|3737.5|3736.5|3736.5|3735.5|3739.5|3738.5|3735|3734.5|10374
1629974100000|2021-08-26 10:35:00|3736|3736|3739|3738|3739|3738|3735.5|3735|4510
1629974400000|2021-08-26 10:40:00|3738.5|3737|3738.5|3737.5|3739|3738.5|3738|3737|7177
1629974700000|2021-08-26 10:45:00|3738|3738|3737|3736.5|3739.5|3738.5|3737|3736|9106
1629975000000|2021-08-26 10:50:00|3737.5|3737|3738.5|3738|3738.5|3738|3737|3736.5|8267
1629975300000|2021-08-26 10:55:00|3739|3737.5|3738.5|3737.5|3739.5|3738.5|3737.5|3737|10843
1629975600000|2021-08-26 11:00:00|3738|3738|3736.5|3735.5|3738.5|3738|3736.5|3735.5|3234
1629975900000|2021-08-26 11:05:00|3737|3736|3736.5|3736|3737|3736.5|3734.5|3734|4368
1629976200000|2021-08-26 11:10:00|3737|3736.5|3737|3736|3737.5|3737|3735.5|3735|2789
1629976500000|2021-08-26 11:15:00|3736.5|3735.5|3736.5|3736|3737.5|3737|3735.5|3735|4994
1629976800000|2021-08-26 11:20:00|3737|3735.5|3742|3741.5|3742.5|3741.5|3736.5|3735.5|12570
1629977100000|2021-08-26 11:25:00|3741.5|3740.5|3739|3738|3742|3741.5|3739|3738|3720
1629977400000|2021-08-26 11:30:00|3739.5|3738.5|3741.5|3741|3741.5|3741|3739|3738|3342
1629977700000|2021-08-26 11:35:00|3742|3741.5|3744.5|3743.5|3746.5|3745.5|3742|3741|37168
1629978000000|2021-08-26 11:40:00|3744|3744|3745|3744|3746.5|3745|3743.5|3743|4919
1629978300000|2021-08-26 11:45:00|3744.5|3743.5|3743|3742.5|3744.5|3743.5|3742|3741.5|4710
1629978600000|2021-08-26 11:50:00|3743.5|3743|3743.5|3742.5|3744.5|3744|3742|3741.5|13652
1629978900000|2021-08-26 11:55:00|3744|3743|3744.5|3744|3745.5|3745|3743.5|3743|3424
1629979200000|2021-08-26 12:00:00|3744|3743.5|3745.5|3744.5|3745.5|3744.5|3743|3742.5|5771
1629979500000|2021-08-26 12:05:00|3745|3744|3745.5|3744.5|3746|3745|3743.5|3742.5|4815
1629979800000|2021-08-26 12:10:00|3746|3745|3743.5|3743|3747.5|3746.5|3743|3742|23574
1629980100000|2021-08-26 12:15:00|3744|3743.5|3745|3744|3746.5|3745.5|3743.5|3742.5|3851
1629980400000|2021-08-26 12:20:00|3744.5|3743.5|3743.5|3743|3745|3744.5|3742|3741.5|4225
1629980700000|2021-08-26 12:25:00|3743|3742.5|3740|3739|3743.5|3742.5|3739.5|3738.5|3400
1629981000000|2021-08-26 12:30:00|3740.5|3740|3743|3742|3743|3742|3738|3737|3832
1629981300000|2021-08-26 12:35:00|3742.5|3741.5|3738.5|3737.5|3742.5|3741.5|3736.5|3735.5|12075
1629981600000|2021-08-26 12:40:00|3739|3738|3743.5|3743|3744|3743|3738.5|3737.5|5216
1629981900000|2021-08-26 12:45:00|3743|3742.5|3745.5|3745|3746|3745|3742.5|3742|7291
1629982200000|2021-08-26 12:50:00|3746|3745.5|3747.5|3746.5|3747.5|3747|3745.5|3745|6586
1629982500000|2021-08-26 12:55:00|3747|3746|3749|3748.5|3749|3748.5|3746.5|3746|13004
1629982800000|2021-08-26 13:00:00|3749.5|3749|3752.5|3752|3752.5|3752|3749|3749|20501
1629983100000|2021-08-26 13:05:00|3752|3751.5|3751|3750|3753|3752.5|3750|3749.5|11437
1629983400000|2021-08-26 13:10:00|3751.5|3750.5|3749|3748|3751.5|3751|3748|3747.5|8224
1629983700000|2021-08-26 13:15:00|3748.5|3747.5|3745|3744.5|3749|3748|3744|3743.5|9913
1629984000000|2021-08-26 13:20:00|3745.5|3745.5|3738.5|3737.5|3746|3745.5|3737.5|3737|9872
1629984300000|2021-08-26 13:25:00|3738|3738|3735|3734.5|3739.5|3738.5|3733.5|3732.5|9955
1629984600000|2021-08-26 13:30:00|3735.5|3735|3739.5|3738.5|3740|3739|3727|3726|29320
1629984900000|2021-08-26 13:35:00|3739|3739|3745.5|3744|3747|3746|3738|3737|28301
1629985200000|2021-08-26 13:40:00|3745|3744.5|3745.5|3745|3751|3750.5|3742.5|3741.5|21080
1629985500000|2021-08-26 13:45:00|3745|3744.5|3753|3752|3755|3754|3743.5|3742|15225
1629985800000|2021-08-26 13:50:00|3752.5|3751.5|3753|3751.5|3755|3754|3749.5|3748.5|9449
1629986100000|2021-08-26 13:55:00|3752.5|3752|3748.5|3748|3753.5|3752.5|3748.5|3747|16076
1629986400000|2021-08-26 14:00:00|3749|3748.5|3742|3741|3752|3751.5|3741|3740|21247
1629986700000|2021-08-26 14:05:00|3741.5|3740.5|3743.5|3742.5|3745.5|3744.5|3739|3738.5|14863
1629987000000|2021-08-26 14:10:00|3744|3743|3744|3743|3747.5|3746.5|3741|3739.5|12878
1629987300000|2021-08-26 14:15:00|3744.5|3743.5|3745.5|3744.5|3748|3746.5|3743.5|3742.5|9176
1629987600000|2021-08-26 14:20:00|3745|3744|3744.5|3743.5|3748.5|3747.5|3744|3743|8648
1629987900000|2021-08-26 14:25:00|3745|3744|3745.5|3744.5|3747|3746|3733|3732|31782
1629988200000|2021-08-26 14:30:00|3746|3745|3744|3743|3747|3746.5|3741.5|3741|13565
1629988500000|2021-08-26 14:35:00|3743.5|3743.5|3744.5|3744|3747.5|3746.5|3743.5|3743.5|18476
1629988800000|2021-08-26 14:40:00|3745|3744.5|3741.5|3740.5|3747.5|3746.5|3741|3740|24104
1629989100000|2021-08-26 14:45:00|3741|3740|3741|3740|3746|3745.5|3741|3740|17517
1629989400000|2021-08-26 14:50:00|3741.5|3740.5|3733|3731.5|3741.5|3741|3732|3731|17281
1629989700000|2021-08-26 14:55:00|3733.5|3732|3731.5|3730.5|3737|3736.5|3731|3730|10656
1629990000000|2021-08-26 15:00:00|3731|3731|3731.5|3730.5|3735|3733.5|3730|3729|34805
1629990300000|2021-08-26 15:05:00|3731|3730|3731|3730|3733.5|3732.5|3727.5|3726.5|56314
1629990600000|2021-08-26 15:10:00|3730.5|3729.5|3726.5|3725.5|3733.5|3732.5|3726.5|3725.5|36261
1629990900000|2021-08-26 15:15:00|3726|3725|3726.5|3725|3731|3730|3725|3723.5|80978
1629991200000|2021-08-26 15:20:00|3727|3725.5|3732.5|3732|3736|3735|3727|3725.5|30984
1629991500000|2021-08-26 15:25:00|3733|3732.5|3731|3729.5|3734|3733|3728|3727.5|29686
1630047600000|2021-08-27 07:00:00|3735.5|3735|3739.5|3738|3749|3746.5|3735.5|3733|49540
1630047900000|2021-08-27 07:05:00|3739|3737|3736|3735|3742|3740.5|3735|3734|11833
1630048200000|2021-08-27 07:10:00|3736.5|3735.5|3741|3739|3743|3742|3736.5|3735|8895
1630048500000|2021-08-27 07:15:00|3741.5|3739.5|3745|3744|3745.5|3744.5|3737.5|3736|17950
1630048800000|2021-08-27 07:20:00|3745.5|3744.5|3748|3747|3749|3748|3742.5|3741.5|16251
1630049100000|2021-08-27 07:25:00|3747.5|3746.5|3756.5|3755.5|3758|3757.5|3747.5|3746|16422
1630049400000|2021-08-27 07:30:00|3757|3756|3756|3755|3760|3759|3754.5|3753|30824
1630049700000|2021-08-27 07:35:00|3755.5|3754.5|3756|3755|3758.5|3757.5|3754.5|3754|15262
1630050000000|2021-08-27 07:40:00|3755.5|3754.5|3750|3749|3756|3755|3747.5|3747|47932
1630050300000|2021-08-27 07:45:00|3750.5|3748.5|3750.5|3749.5|3751.5|3750.5|3747.5|3746.5|7307
1630050600000|2021-08-27 07:50:00|3750|3749|3751|3750|3752|3751|3747.5|3746.5|6772
1630050900000|2021-08-27 07:55:00|3750.5|3749.5|3749|3748|3752|3751|3746.5|3746|6793
1630051200000|2021-08-27 08:00:00|3749.5|3748.5|3750|3749.5|3751|3750|3748|3747.5|7824
1630051500000|2021-08-27 08:05:00|3749.5|3749|3744|3743|3750.5|3749|3744|3743|7248
1630051800000|2021-08-27 08:10:00|3743.5|3742.5|3745.5|3745|3747|3746|3742.5|3742|5543
1630052100000|2021-08-27 08:15:00|3745|3744.5|3745.5|3745|3748|3747|3744.5|3744|5476
1630052400000|2021-08-27 08:20:00|3745|3744.5|3750|3749|3751.5|3750.5|3744|3743.5|15584
1630052700000|2021-08-27 08:25:00|3749.5|3748.5|3750.5|3749.5|3752|3751|3748|3747.5|6317
1630053000000|2021-08-27 08:30:00|3750|3749|3747.5|3746.5|3750.5|3749.5|3746.5|3746|11319
1630053300000|2021-08-27 08:35:00|3748|3747|3746.5|3746|3748|3747|3746|3745|7004
1630053600000|2021-08-27 08:40:00|3746|3745.5|3746.5|3746|3748.5|3747.5|3746|3745.5|7750
1630053900000|2021-08-27 08:45:00|3746|3745.5|3741|3740.5|3747.5|3747|3740.5|3740|7481
1630054200000|2021-08-27 08:50:00|3741.5|3741|3738.5|3737.5|3741.5|3741|3737|3736.5|7336
1630054500000|2021-08-27 08:55:00|3740|3738|3738|3737|3743|3742|3737.5|3737|14208
1630054800000|2021-08-27 09:00:00|3737.5|3737.5|3734|3733|3738|3737.5|3734|3733|8085
1630055100000|2021-08-27 09:05:00|3734.5|3733.5|3734|3733|3737|3736.5|3734|3733|12231
1630055400000|2021-08-27 09:10:00|3733.5|3732.5|3734|3733.5|3736|3735|3733|3732.5|10563
1630055700000|2021-08-27 09:15:00|3733.5|3733|3732|3731|3734|3733|3731.5|3731|8279
1630056000000|2021-08-27 09:20:00|3731.5|3730.5|3731|3730.5|3734.5|3734|3731|3730.5|8099
1630056300000|2021-08-27 09:25:00|3731.5|3730|3735|3734|3737|3734.5|3730.5|3730|26172
1630056600000|2021-08-27 09:30:00|3734.5|3734.5|3738|3737|3740|3739.5|3734.5|3733.5|15307
1630056900000|2021-08-27 09:35:00|3738.5|3737.5|3738.5|3737.5|3739|3738.5|3736.5|3736|10715
1630057200000|2021-08-27 09:40:00|3739|3738|3737|3736|3739|3738.5|3736|3735.5|8084
1630057500000|2021-08-27 09:45:00|3736.5|3735.5|3731|3730|3737|3736.5|3730.5|3730|10860
1630057800000|2021-08-27 09:50:00|3730.5|3730.5|3727|3726|3731|3730.5|3726.5|3725.5|44492
1630058100000|2021-08-27 09:55:00|3726.5|3726.5|3726.5|3725.5|3730|3729.5|3726|3725|46592
1630058400000|2021-08-27 10:00:00|3726|3726|3731.5|3731|3733.5|3732.5|3726|3725.5|7127
1630058700000|2021-08-27 10:05:00|3731|3730.5|3730|3729|3734|3733|3729.5|3729|3728
1630059000000|2021-08-27 10:10:00|3730.5|3729.5|3730.5|3730|3732|3731|3730|3729|5805
1630059300000|2021-08-27 10:15:00|3730|3729.5|3728.5|3727.5|3730.5|3730|3728|3727.5|5548
1630059600000|2021-08-27 10:20:00|3728|3728|3730|3729|3730.5|3730|3728|3728|6970
1630059900000|2021-08-27 10:25:00|3729.5|3728.5|3729|3728.5|3731.5|3730.5|3729|3728.5|5749
1630060200000|2021-08-27 10:30:00|3728.5|3728|3727|3726.5|3729.5|3728.5|3727|3726.5|7200
1630060500000|2021-08-27 10:35:00|3726.5|3726|3725.5|3725|3726.5|3726|3723.5|3723|22981
1630060800000|2021-08-27 10:40:00|3726|3725.5|3726|3725|3727|3726.5|3725|3724.5|3721
1630061100000|2021-08-27 10:45:00|3725.5|3724.5|3725|3724.5|3727|3726|3724.5|3724|5332
1630061400000|2021-08-27 10:50:00|3725.5|3725|3725.5|3724.5|3727|3726.5|3725|3724.5|5591
1630061700000|2021-08-27 10:55:00|3726|3725|3723.5|3723|3726.5|3725.5|3723.5|3723|5580
1630062000000|2021-08-27 11:00:00|3724|3723.5|3724|3723|3725|3724.5|3722|3721.5|11744
1630062300000|2021-08-27 11:05:00|3723.5|3722.5|3723.5|3723|3724.5|3723.5|3722|3721|4745
1630062600000|2021-08-27 11:10:00|3724|3723.5|3726|3725.5|3726|3725.5|3724|3723|9657
1630062900000|2021-08-27 11:15:00|3726.5|3726|3725|3724.5|3727.5|3727|3725|3724.5|4616
1630063200000|2021-08-27 11:20:00|3724.5|3724|3721|3720.5|3724.5|3724|3720.5|3720|16400
1630063500000|2021-08-27 11:25:00|3721.5|3721|3722|3721.5|3724.5|3723.5|3721|3720.5|7055
1630063800000|2021-08-27 11:30:00|3722.5|3722|3725|3724|3725.5|3725|3722.5|3722|6310
1630064100000|2021-08-27 11:35:00|3724.5|3724.5|3724.5|3724|3727|3726|3724.5|3723.5|4657
1630064400000|2021-08-27 11:40:00|3724|3723.5|3722.5|3721.5|3724|3723.5|3721.5|3721|5894
1630064700000|2021-08-27 11:45:00|3722|3721|3718|3717.5|3722|3721|3717.5|3717|10360
1630065000000|2021-08-27 11:50:00|3718.5|3717|3722|3721|3722|3721|3718|3717|15577
1630065300000|2021-08-27 11:55:00|3721.5|3721.5|3722.5|3721.5|3724.5|3724|3721.5|3721|3798
1630065600000|2021-08-27 12:00:00|3722|3721|3723|3722|3724.5|3724|3720.5|3720|13903
1630065900000|2021-08-27 12:05:00|3722.5|3721.5|3723.5|3723|3724|3723.5|3721.5|3720.5|8649
1630066200000|2021-08-27 12:10:00|3723|3722.5|3724.5|3724|3725|3724|3722.5|3721.5|3488
1630066500000|2021-08-27 12:15:00|3725|3724.5|3727|3726|3728.5|3727.5|3725|3724.5|7131
1630066800000|2021-08-27 12:20:00|3727.5|3726.5|3729.5|3729|3730|3729|3726.5|3726|7372
1630067100000|2021-08-27 12:25:00|3730|3728.5|3729.5|3728.5|3730.5|3730|3728.5|3727.5|9312
1630067400000|2021-08-27 12:30:00|3729|3729|3726.5|3726|3729.5|3729|3726|3725.5|8705
1630067700000|2021-08-27 12:35:00|3726|3725.5|3728|3727|3728.5|3727.5|3725|3724.5|5529
1630068000000|2021-08-27 12:40:00|3728.5|3727.5|3729|3728.5|3730|3729.5|3727.5|3727|9317
1630068300000|2021-08-27 12:45:00|3729.5|3728|3727|3726|3729.5|3728.5|3726.5|3726|7620
1630068600000|2021-08-27 12:50:00|3726.5|3726.5|3727|3726.5|3728|3727|3726|3725.5|3223
1630068900000|2021-08-27 12:55:00|3727.5|3727|3728.5|3728|3729.5|3729|3727|3726.5|9055
1630069200000|2021-08-27 13:00:00|3728|3727.5|3729|3728|3730|3729|3727.5|3727|6953
1630069500000|2021-08-27 13:05:00|3728.5|3727.5|3731|3730.5|3732|3731|3727.5|3727|5795
1630069800000|2021-08-27 13:10:00|3730.5|3730|3733|3732.5|3733.5|3732.5|3730.5|3730|7915
1630070100000|2021-08-27 13:15:00|3732.5|3732|3733|3732.5|3734|3733.5|3730|3729.5|22039
1630070400000|2021-08-27 13:20:00|3733.5|3733|3734|3733.5|3734|3733.5|3731.5|3731|13807
1630070700000|2021-08-27 13:25:00|3733.5|3733|3731.5|3730.5|3734|3733.5|3730.5|3730|7743
1630071000000|2021-08-27 13:30:00|3731|3731|3737|3736|3738.5|3738|3731|3730.5|35308
1630071300000|2021-08-27 13:35:00|3737.5|3736.5|3748.5|3748|3750|3749|3737.5|3736.5|19266
1630071600000|2021-08-27 13:40:00|3749|3748.5|3750|3749|3751.5|3750.5|3746.5|3746|42647
1630071900000|2021-08-27 13:45:00|3750.5|3749.5|3750|3749.5|3757|3756.5|3749.5|3749|69398
1630072200000|2021-08-27 13:50:00|3750.5|3749|3752|3751.5|3756|3755.5|3750|3749|31207
1630072500000|2021-08-27 13:55:00|3752.5|3752|3750|3749.5|3754|3753.5|3749|3748|56590
1630072800000|2021-08-27 14:00:00|3749.5|3749|3755.5|3755|3757|3756|3745|3744|24912
1630073100000|2021-08-27 14:05:00|3756.5|3755.5|3747.5|3747|3758.5|3758|3747|3746.5|43886
1630073400000|2021-08-27 14:10:00|3747|3746.5|3750|3749.5|3755|3753.5|3747|3746|13515
1630073700000|2021-08-27 14:15:00|3749.5|3749|3756.5|3755|3756.5|3755.5|3746|3745.5|14646
1630074000000|2021-08-27 14:20:00|3757|3755.5|3758|3756.5|3760|3759.5|3755.5|3755|34967
1630074300000|2021-08-27 14:25:00|3757.5|3757|3757|3756.5|3759|3758|3752.5|3752|12371
1630074600000|2021-08-27 14:30:00|3757.5|3756|3758.5|3757.5|3760|3759.5|3756.5|3755.5|25462
1630074900000|2021-08-27 14:35:00|3759|3758|3759.5|3759|3760|3759.5|3757.5|3756.5|5645
1630075200000|2021-08-27 14:40:00|3760|3758.5|3759.5|3758.5|3763|3762.5|3758.5|3758|23601
1630075500000|2021-08-27 14:45:00|3760|3759|3763|3762|3763.5|3762.5|3759.5|3759|11184
1630075800000|2021-08-27 14:50:00|3763.5|3762.5|3765|3764|3766|3765.5|3762.5|3762|22156
1630076100000|2021-08-27 14:55:00|3764.5|3764.5|3768|3767.5|3769|3768|3764.5|3764|34770
1630076400000|2021-08-27 15:00:00|3767.5|3767|3768.5|3768|3770.5|3770|3767|3766.5|57366
1630076700000|2021-08-27 15:05:00|3768|3767.5|3767|3766.5|3770|3769|3766.5|3766|22942
1630077000000|2021-08-27 15:10:00|3767.5|3767|3773.5|3773|3773.5|3773|3765|3764.5|60410
1630077300000|2021-08-27 15:15:00|3774|3772.5|3771.5|3771|3774|3773|3770.5|3770|26614
1630077600000|2021-08-27 15:20:00|3771|3770.5|3769.5|3769|3772|3771.5|3769.5|3769|29789
1630077900000|2021-08-27 15:25:00|3770|3769.5|3770.5|3769.5|3771.5|3771|3764.5|3760.5|113742
1630306800000|2021-08-30 07:00:00|3785|3781.5|3787|3785|3791.5|3790|3783|3781|74826
1630307100000|2021-08-30 07:05:00|3787.5|3785.5|3784.5|3782.5|3791|3789.5|3781.5|3781|11460
1630307400000|2021-08-30 07:10:00|3784|3783|3780.5|3779.5|3784.5|3783|3779|3778|11026
1630307700000|2021-08-30 07:15:00|3781|3779|3781.5|3780|3784|3783|3777|3776|16611
1630308000000|2021-08-30 07:20:00|3781|3779|3784.5|3783.5|3787.5|3786|3779.5|3778.5|24229
1630308300000|2021-08-30 07:25:00|3784|3784|3783|3782|3786|3785|3782|3781|18787
1630308600000|2021-08-30 07:30:00|3783.5|3782.5|3788.5|3787.5|3790|3788.5|3783.5|3782.5|7602
1630308900000|2021-08-30 07:35:00|3788|3787|3788.5|3787.5|3789|3788.5|3786|3785.5|5496
1630309200000|2021-08-30 07:40:00|3788|3787|3790|3789|3790|3789|3785|3784|5010
1630309500000|2021-08-30 07:45:00|3789.5|3788.5|3787.5|3786.5|3791|3790.5|3786|3785|10458
1630309800000|2021-08-30 07:50:00|3787|3787|3790|3789|3790.5|3789.5|3787|3786.5|8585
1630310100000|2021-08-30 07:55:00|3789.5|3788.5|3788.5|3788|3790.5|3789.5|3787|3786.5|6428
1630310400000|2021-08-30 08:00:00|3789|3788.5|3789|3788.5|3791|3790.5|3788.5|3788|11062
1630310700000|2021-08-30 08:05:00|3788.5|3788|3788|3787|3788.5|3788|3786.5|3785.5|5531
1630311000000|2021-08-30 08:10:00|3787.5|3787.5|3788.5|3787.5|3790.5|3789.5|3787.5|3787|50033
1630311300000|2021-08-30 08:15:00|3788|3787|3791.5|3790.5|3792|3791|3788|3787|4684
1630311600000|2021-08-30 08:20:00|3791|3790|3790|3789.5|3791|3790|3789.5|3788.5|2252
1630311900000|2021-08-30 08:25:00|3790.5|3790|3793.5|3792.5|3796|3795.5|3790.5|3790|26018
1630312200000|2021-08-30 08:30:00|3793|3792|3789|3788|3793|3792|3787.5|3786.5|13678
1630312500000|2021-08-30 08:35:00|3788.5|3788.5|3788.5|3788|3788.5|3788.5|3787.5|3787|12710
1630312800000|2021-08-30 08:40:00|3789|3787.5|3783|3782|3789|3788.5|3782|3781|20211
1630313100000|2021-08-30 08:45:00|3782.5|3782.5|3783|3782|3785|3784|3781.5|3780.5|11368
1630313400000|2021-08-30 08:50:00|3782.5|3782.5|3781.5|3780.5|3783|3782.5|3781|3780.5|6506
1630313700000|2021-08-30 08:55:00|3782|3781|3783.5|3782.5|3783.5|3783|3781.5|3781|4548
1630314000000|2021-08-30 09:00:00|3782.5|3782|3779|3778|3783|3782|3779|3778|10145
1630314300000|2021-08-30 09:05:00|3779.5|3778.5|3780|3779|3782|3781|3777.5|3776.5|9519
1630314600000|2021-08-30 09:10:00|3779.5|3778.5|3778|3777.5|3779.5|3778.5|3777.5|3776.5|2457
1630314900000|2021-08-30 09:15:00|3778.5|3777|3774|3773|3778.5|3777|3774|3773|6472
1630315200000|2021-08-30 09:20:00|3774.5|3773.5|3771.5|3770.5|3774.5|3774|3771.5|3770.5|3150
1630315500000|2021-08-30 09:25:00|3772|3771|3771|3770|3772|3771.5|3769.5|3769|6907
1630315800000|2021-08-30 09:30:00|3770.5|3769.5|3768.5|3767.5|3771|3770|3768|3767.5|6580
1630316100000|2021-08-30 09:35:00|3769|3768|3771.5|3771|3772|3771.5|3768.5|3768|5119
1630316400000|2021-08-30 09:40:00|3772|3771.5|3771.5|3770.5|3772.5|3771.5|3770.5|3770|9038
1630316700000|2021-08-30 09:45:00|3771|3770|3769.5|3768.5|3771|3770|3768.5|3767.5|4358
1630317000000|2021-08-30 09:50:00|3769|3768|3766.5|3766|3769.5|3769|3765.5|3765|8383
1630317300000|2021-08-30 09:55:00|3766|3765.5|3769.5|3769|3769.5|3769|3766|3765.5|5725
1630317600000|2021-08-30 10:00:00|3770|3769.5|3765.5|3764.5|3770|3769.5|3763.5|3762|18983
1630317900000|2021-08-30 10:05:00|3765|3764|3768|3767|3768|3767|3764.5|3764|2674
1630318200000|2021-08-30 10:10:00|3768.5|3767.5|3768|3767.5|3769.5|3768.5|3768|3767.5|4987
1630318500000|2021-08-30 10:15:00|3768.5|3768|3768|3767.5|3768.5|3768|3766.5|3766|5924
1630318800000|2021-08-30 10:20:00|3768.5|3768|3766.5|3766|3769.5|3769|3766.5|3765.5|3561
1630319100000|2021-08-30 10:25:00|3766|3765.5|3768|3767.5|3768.5|3768|3766|3765|6350
1630319400000|2021-08-30 10:30:00|3767.5|3767|3767|3766.5|3768|3767.5|3766.5|3765.5|2960
1630319700000|2021-08-30 10:35:00|3767.5|3767|3768.5|3768|3769|3768|3766.5|3766|3729
1630320000000|2021-08-30 10:40:00|3769|3768.5|3774.5|3773.5|3775|3773.5|3768.5|3768|6794
1630320300000|2021-08-30 10:45:00|3775|3774|3776|3775.5|3777.5|3776.5|3775|3774|8839
1630320600000|2021-08-30 10:50:00|3776.5|3776|3776|3775.5|3777.5|3777|3775.5|3775|2426
1630320900000|2021-08-30 10:55:00|3776.5|3776|3777.5|3777|3777.5|3777|3775|3774.5|3323
1630321200000|2021-08-30 11:00:00|3777|3776.5|3776|3775.5|3777.5|3777|3775.5|3775|3087
1630321500000|2021-08-30 11:05:00|3776.5|3776|3777.5|3776.5|3777.5|3777|3776.5|3776|7273
1630321800000|2021-08-30 11:10:00|3778|3777|3779.5|3778.5|3780|3779|3778|3777|12036
1630322100000|2021-08-30 11:15:00|3779|3778|3780|3779.5|3780.5|3780|3778|3777|12000
1630322400000|2021-08-30 11:20:00|3779.5|3779|3777.5|3777|3781.5|3781|3777.5|3777|14870
1630322700000|2021-08-30 11:25:00|3778|3777.5|3780|3779.5|3780|3779.5|3778|3777.5|10349
1630323000000|2021-08-30 11:30:00|3780.5|3780|3781.5|3781|3781.5|3781|3780.5|3780|5771
1630323300000|2021-08-30 11:35:00|3781|3780.5|3783.5|3783|3783.5|3783|3781|3780.5|4862
1630323600000|2021-08-30 11:40:00|3783|3782.5|3782.5|3782|3784.5|3784|3782|3781.5|7124
1630323900000|2021-08-30 11:45:00|3782|3781.5|3783.5|3783|3783.5|3783|3781|3780.5|7475
1630324200000|2021-08-30 11:50:00|3783|3782.5|3784|3783.5|3785|3784.5|3782.5|3782|10204
1630324500000|2021-08-30 11:55:00|3784.5|3784|3784.5|3784|3784.5|3784|3783.5|3783|5036
1630324800000|2021-08-30 12:00:00|3784|3783.5|3783.5|3783|3785.5|3785|3782.5|3782|10619
1630325100000|2021-08-30 12:05:00|3783|3782.5|3782|3781.5|3783|3782.5|3781.5|3781|2692
1630325400000|2021-08-30 12:10:00|3782.5|3782|3778|3777.5|3783|3782.5|3778|3777.5|12397
1630325700000|2021-08-30 12:15:00|3777.5|3777|3780|3779.5|3781|3780.5|3777|3776.5|10451
1630326000000|2021-08-30 12:20:00|3779.5|3779|3780|3779|3781|3780.5|3777.5|3776.5|9166
1630326300000|2021-08-30 12:25:00|3779.5|3779.5|3778.5|3778|3780|3779.5|3778.5|3778|6226
1630326600000|2021-08-30 12:30:00|3779|3777.5|3781.5|3780.5|3782|3781.5|3779|3777.5|25108
1630326900000|2021-08-30 12:35:00|3781|3781|3781.5|3781|3781.5|3781|3780|3779|2147
1630327200000|2021-08-30 12:40:00|3782|3781.5|3784|3783|3784|3783.5|3782|3781.5|4180
1630327500000|2021-08-30 12:45:00|3783.5|3783.5|3787|3786|3787|3786|3783.5|3783.5|6830
1630327800000|2021-08-30 12:50:00|3786.5|3785.5|3785.5|3785|3787|3785.5|3785|3784|2351
1630328100000|2021-08-30 12:55:00|3785|3784.5|3784|3783.5|3785|3784.5|3783.5|3783|4523
1630328400000|2021-08-30 13:00:00|3783.5|3783|3784|3783.5|3784.5|3783.5|3782|3781.5|6602
1630328700000|2021-08-30 13:05:00|3784.5|3784|3782.5|3782|3785|3784.5|3782.5|3782|2858
1630329000000|2021-08-30 13:10:00|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782|3607
1630329300000|2021-08-30 13:15:00|3784|3783.5|3784|3783.5|3785|3784.5|3784|3783.5|2787
1630329600000|2021-08-30 13:20:00|3784.5|3784|3784|3783.5|3784.5|3784|3782|3781|6250
1630329900000|2021-08-30 13:25:00|3784.5|3784|3782.5|3782|3784.5|3784|3782.5|3782|7207
1630330200000|2021-08-30 13:30:00|3783|3782.5|3778|3777|3790|3789.5|3776.5|3776|64885
1630330500000|2021-08-30 13:35:00|3777.5|3776.5|3770|3769|3777.5|3777|3770|3769|23557
1630330800000|2021-08-30 13:40:00|3769.5|3769.5|3769.5|3769|3772|3771|3764|3763.5|23352
1630331100000|2021-08-30 13:45:00|3769|3768.5|3769.5|3769|3771.5|3770.5|3766.5|3765.5|19555
1630331400000|2021-08-30 13:50:00|3769|3768.5|3772|3771|3773.5|3772.5|3767.5|3766.5|17152
1630331700000|2021-08-30 13:55:00|3771.5|3771.5|3772|3770.5|3773.5|3772.5|3768|3767|16572
1630332000000|2021-08-30 14:00:00|3771.5|3771|3764.5|3763.5|3772.5|3772|3764.5|3763|24167
1630332300000|2021-08-30 14:05:00|3765|3764|3762|3761.5|3766.5|3766|3761.5|3761|17353
1630332600000|2021-08-30 14:10:00|3762.5|3762|3764|3763.5|3766|3765|3762|3761.5|27705
1630332900000|2021-08-30 14:15:00|3764.5|3764|3769.5|3769|3772.5|3772|3764|3763|34060
1630333200000|2021-08-30 14:20:00|3769|3768.5|3771.5|3771|3772|3771.5|3768.5|3768|16795
1630333500000|2021-08-30 14:25:00|3772|3771.5|3770.5|3770|3772|3771.5|3769|3768|9104
1630333800000|2021-08-30 14:30:00|3771|3770.5|3769.5|3769|3771.5|3771|3767|3766.5|14669
1630334100000|2021-08-30 14:35:00|3770|3769.5|3772|3771|3772|3771.5|3769|3768.5|13371
1630334400000|2021-08-30 14:40:00|3771.5|3770.5|3774.5|3774|3775.5|3775|3771|3770|11501
1630334700000|2021-08-30 14:45:00|3775|3773.5|3773.5|3773|3776|3775.5|3773.5|3772.5|15480
1630335000000|2021-08-30 14:50:00|3773|3772.5|3774.5|3774|3774.5|3774|3772.5|3772|12015
1630335300000|2021-08-30 14:55:00|3775|3774.5|3774|3773.5|3775|3774.5|3773.5|3772|19861
1630335600000|2021-08-30 15:00:00|3773.5|3773|3773.5|3773|3775.5|3775|3773|3772|21140
1630335900000|2021-08-30 15:05:00|3773|3772.5|3773.5|3773|3775.5|3775|3773|3772|24797
1630336200000|2021-08-30 15:10:00|3774|3773.5|3776.5|3776|3776.5|3776|3774|3773.5|24372
1630336500000|2021-08-30 15:15:00|3776|3775.5|3776.5|3776|3778|3777.5|3775|3774.5|14459
1630336800000|2021-08-30 15:20:00|3776|3775.5|3774.5|3774|3777|3776.5|3773.5|3772.5|16377
1630337100000|2021-08-30 15:25:00|3775|3774.5|3777.5|3777|3779.5|3778.5|3774|3773.5|42372
1630393200000|2021-08-31 07:00:00|3768|3766.5|3758|3756|3770|3767|3746.5|3745.5|164868
1630393500000|2021-08-31 07:05:00|3757.5|3756.5|3769.5|3768|3769.5|3768.5|3757.5|3755.5|46151
1630393800000|2021-08-31 07:10:00|3770|3768.5|3759.5|3758|3770|3769|3756|3754|17506
1630394100000|2021-08-31 07:15:00|3759|3757.5|3752.5|3751.5|3759.5|3759|3751|3750|24845
1630394400000|2021-08-31 07:20:00|3753|3752|3748|3747|3754|3753|3746.5|3746|26238
1630394700000|2021-08-31 07:25:00|3748.5|3747.5|3749.5|3748.5|3750|3749.5|3744.5|3744|21188
1630395000000|2021-08-31 07:30:00|3750|3749|3751.5|3750.5|3752|3751.5|3742|3741.5|31077
1630395300000|2021-08-31 07:35:00|3752|3751|3748.5|3747.5|3755|3754.5|3744|3743|38298
1630395600000|2021-08-31 07:40:00|3749|3747|3748.5|3747.5|3754|3753.5|3748|3747|18879
1630395900000|2021-08-31 07:45:00|3749|3748|3744|3743.5|3751.5|3750.5|3744|3743|24450
1630396200000|2021-08-31 07:50:00|3743.5|3743|3741.5|3741|3745.5|3745|3739|3738|33019
1630396500000|2021-08-31 07:55:00|3742|3740.5|3741|3740.5|3742|3741|3736|3735.5|33244
1630396800000|2021-08-31 08:00:00|3741.5|3741|3737|3736|3744.5|3744|3736|3735|15636
1630397100000|2021-08-31 08:05:00|3737.5|3736.5|3739.5|3739|3743|3742|3737|3736|24508
1630397400000|2021-08-31 08:10:00|3740|3738.5|3745.5|3744|3745.5|3744.5|3738.5|3738|24954
1630397700000|2021-08-31 08:15:00|3745|3743.5|3741|3740|3745|3744|3740.5|3740|14398
1630398000000|2021-08-31 08:20:00|3742|3740.5|3744|3743|3744|3743.5|3737.5|3737|33776
1630398300000|2021-08-31 08:25:00|3743.5|3742.5|3739.5|3738.5|3743.5|3743|3738.5|3737.5|16377
1630398600000|2021-08-31 08:30:00|3739|3739|3738.5|3737.5|3742.5|3742|3735.5|3735|28969
1630398900000|2021-08-31 08:35:00|3738|3737|3738.5|3737.5|3741.5|3740.5|3737|3736|18231
1630399200000|2021-08-31 08:40:00|3739|3738|3740.5|3739|3742.5|3741.5|3738|3737|20514
1630399500000|2021-08-31 08:45:00|3740|3739.5|3745|3744|3745|3744.5|3738.5|3737.5|15904
1630399800000|2021-08-31 08:50:00|3744.5|3743.5|3746.5|3745.5|3748.5|3747.5|3743|3742|17177
1630400100000|2021-08-31 08:55:00|3746|3745|3747.5|3746.5|3751|3750|3744.5|3744|20525
1630400400000|2021-08-31 09:00:00|3748|3747|3750.5|3749.5|3751|3750|3744.5|3743|57506
1630400700000|2021-08-31 09:05:00|3751|3750|3747.5|3746.5|3751.5|3750.5|3747.5|3746.5|39694
1630401000000|2021-08-31 09:10:00|3747|3746|3752.5|3752|3754.5|3753.5|3746|3745|41898
1630401300000|2021-08-31 09:15:00|3752|3751.5|3751|3750.5|3754|3753.5|3750|3748.5|22490
1630401600000|2021-08-31 09:20:00|3751.5|3751|3751|3750|3754|3753.5|3749.5|3749|23345
1630401900000|2021-08-31 09:25:00|3751.5|3750.5|3747.5|3746.5|3752.5|3751.5|3746.5|3745.5|18803
1630402200000|2021-08-31 09:30:00|3747|3747|3746.5|3746|3748.5|3747|3744.5|3743.5|27399
1630402500000|2021-08-31 09:35:00|3747|3746.5|3743.5|3742.5|3750.5|3749|3743.5|3742.5|13734
1630402800000|2021-08-31 09:40:00|3744|3743|3743|3742|3750|3749|3742.5|3742|26692
1630403100000|2021-08-31 09:45:00|3742.5|3742.5|3742|3741|3743|3742.5|3739|3738|27714
1630403400000|2021-08-31 09:50:00|3741.5|3741.5|3739|3738|3745|3744|3738.5|3738|73769
1630403700000|2021-08-31 09:55:00|3738.5|3738.5|3736.5|3736|3740|3739.5|3735.5|3735|58908
1630404000000|2021-08-31 10:00:00|3737|3736.5|3739.5|3739|3741|3740.5|3737|3736.5|33598
1630404300000|2021-08-31 10:05:00|3740|3739.5|3739.5|3738.5|3743.5|3742.5|3736.5|3736|16303
1630404600000|2021-08-31 10:10:00|3739|3738|3737|3736.5|3739|3738|3736.5|3735.5|19452
1630404900000|2021-08-31 10:15:00|3736.5|3736|3737|3736|3738|3737|3734|3733.5|19092
1630405200000|2021-08-31 10:20:00|3737.5|3736.5|3733|3732.5|3737.5|3737|3733|3732|17251
1630405500000|2021-08-31 10:25:00|3733.5|3733|3729.5|3729|3733.5|3733|3727.5|3727|24307
1630405800000|2021-08-31 10:30:00|3729|3728.5|3723.5|3723|3730|3729|3723.5|3723|33628
1630406100000|2021-08-31 10:35:00|3723|3722.5|3720|3719|3723.5|3722.5|3715.5|3715|63452
1630406400000|2021-08-31 10:40:00|3719.5|3718.5|3721|3720|3724.5|3723|3718.5|3717.5|32712
1630406700000|2021-08-31 10:45:00|3721.5|3720.5|3719|3718|3723.5|3723|3714.5|3714|49992
1630407000000|2021-08-31 10:50:00|3719.5|3718.5|3722|3721|3722|3721|3712.5|3711|42629
1630407300000|2021-08-31 10:55:00|3721.5|3720.5|3725.5|3724.5|3725.5|3724.5|3717.5|3716.5|38869
1630407600000|2021-08-31 11:00:00|3725|3724|3724.5|3724|3725.5|3724.5|3721|3720|36542
1630407900000|2021-08-31 11:05:00|3725|3723.5|3724.5|3723.5|3725|3724|3721|3720|65546
1630408200000|2021-08-31 11:10:00|3725|3724|3723.5|3723|3727.5|3727|3723|3722|16333
1630408500000|2021-08-31 11:15:00|3723|3722.5|3721.5|3720.5|3723|3722.5|3720.5|3720|14871
1630408800000|2021-08-31 11:20:00|3721|3720|3721.5|3720|3724|3723|3720.5|3719.5|22641
1630409100000|2021-08-31 11:25:00|3721|3719.5|3718.5|3717.5|3721.5|3721|3716|3715.5|89012
1630409400000|2021-08-31 11:30:00|3719|3718|3715.5|3715|3719|3718|3714|3713.5|17826
1630409700000|2021-08-31 11:35:00|3716|3715.5|3715|3714|3718.5|3717.5|3711.5|3711|31066
1630410000000|2021-08-31 11:40:00|3714.5|3713.5|3714|3713.5|3715|3714.5|3712.5|3712|13868
1630410300000|2021-08-31 11:45:00|3714.5|3714|3714|3713.5|3715.5|3715|3712|3711.5|21977
1630410600000|2021-08-31 11:50:00|3713.5|3713|3716|3715.5|3716|3715.5|3712.5|3712|22178
1630410900000|2021-08-31 11:55:00|3716.5|3716|3722|3721|3722.5|3721.5|3716.5|3716|25983
1630411200000|2021-08-31 12:00:00|3721.5|3720.5|3718.5|3717.5|3721.5|3720.5|3714|3713|17359
1630411500000|2021-08-31 12:05:00|3718|3717|3717.5|3716.5|3718.5|3718|3714.5|3713.5|23899
1630411800000|2021-08-31 12:10:00|3717|3717|3717.5|3716.5|3720|3718.5|3714.5|3714|26654
1630412100000|2021-08-31 12:15:00|3718|3717|3718|3717|3719|3718|3715.5|3714.5|22317
1630412400000|2021-08-31 12:20:00|3717.5|3716.5|3711|3710|3718.5|3717.5|3709.5|3708.5|56175
1630412700000|2021-08-31 12:25:00|3710.5|3710.5|3707|3706|3714|3713.5|3706.5|3705.5|71001
1630413000000|2021-08-31 12:30:00|3707.5|3706.5|3714|3713|3714|3713|3707|3706|34062
1630413300000|2021-08-31 12:35:00|3714.5|3713.5|3716|3715|3718.5|3717|3710.5|3709.5|31747
1630413600000|2021-08-31 12:40:00|3715.5|3715.5|3721.5|3720.5|3721.5|3721|3715.5|3715.5|27063
1630413900000|2021-08-31 12:45:00|3721|3720|3719.5|3719|3722|3721|3718.5|3718|33791
1630414200000|2021-08-31 12:50:00|3720|3718.5|3720.5|3720|3722|3721.5|3716.5|3716|30415
1630414500000|2021-08-31 12:55:00|3721|3720.5|3724|3723.5|3724.5|3724|3720.5|3720|31569
1630414800000|2021-08-31 13:00:00|3724.5|3724|3726.5|3725.5|3728|3727|3721.5|3721|31399
1630415100000|2021-08-31 13:05:00|3726|3725|3724|3723.5|3726|3725|3721|3720.5|31718
1630415400000|2021-08-31 13:10:00|3723.5|3723|3722.5|3722|3727.5|3727|3722.5|3722|38143
1630415700000|2021-08-31 13:15:00|3722|3721.5|3725|3724.5|3725.5|3725|3721.5|3721|35044
1630416000000|2021-08-31 13:20:00|3725.5|3725|3725.5|3724.5|3726|3725.5|3722.5|3722|28477
1630416300000|2021-08-31 13:25:00|3725|3725|3726|3725.5|3729.5|3728.5|3723.5|3723|37173
1630416600000|2021-08-31 13:30:00|3726.5|3725|3731|3730|3737|3736|3725|3724.5|80853
1630416900000|2021-08-31 13:35:00|3731.5|3730.5|3729.5|3729|3735|3734.5|3727|3726|60551
1630417200000|2021-08-31 13:40:00|3730|3729.5|3724|3723.5|3732|3731|3723.5|3723|48683
1630417500000|2021-08-31 13:45:00|3724.5|3724|3721.5|3721|3727|3726.5|3720|3719|66205
1630417800000|2021-08-31 13:50:00|3721|3720.5|3711.5|3710.5|3723.5|3723|3710.5|3710|80826
1630418100000|2021-08-31 13:55:00|3711|3711|3713|3712.5|3717|3716|3707|3706.5|117541
1630418400000|2021-08-31 14:00:00|3712.5|3712|3723|3722|3723.5|3723|3712.5|3712|92014
1630418700000|2021-08-31 14:05:00|3722.5|3722.5|3721|3720.5|3723.5|3722.5|3715|3714.5|73876
1630419000000|2021-08-31 14:10:00|3721.5|3721|3728.5|3728|3729|3728|3716|3715|67086
1630419300000|2021-08-31 14:15:00|3729|3728.5|3730|3729.5|3734.5|3733.5|3728|3727.5|91532
1630419600000|2021-08-31 14:20:00|3730.5|3729|3723|3722.5|3732.5|3731.5|3723|3722|70178
1630419900000|2021-08-31 14:25:00|3722.5|3722|3722.5|3721.5|3723|3722.5|3715.5|3715|65944
1630420200000|2021-08-31 14:30:00|3722|3721|3723.5|3723|3726|3725.5|3718.5|3717.5|61358
1630420500000|2021-08-31 14:35:00|3723|3722.5|3726.5|3726|3727.5|3727|3721|3720|85448
1630420800000|2021-08-31 14:40:00|3727|3726.5|3725|3724.5|3729.5|3728.5|3723.5|3723|98782
1630421100000|2021-08-31 14:45:00|3725.5|3725|3737|3736.5|3737.5|3736.5|3724.5|3724|136789
1630421400000|2021-08-31 14:50:00|3737.5|3737|3736|3735|3740|3739.5|3733.5|3733|92298
1630421700000|2021-08-31 14:55:00|3736.5|3735.5|3733|3732.5|3737.5|3737|3732.5|3732|72555
1630422000000|2021-08-31 15:00:00|3732.5|3732|3733|3732.5|3739|3738|3731|3730.5|77772
1630422300000|2021-08-31 15:05:00|3732.5|3732|3732|3731.5|3738|3737.5|3732|3731|63579
1630422600000|2021-08-31 15:10:00|3732.5|3732|3730.5|3730|3734.5|3733.5|3730|3729.5|74838
1630422900000|2021-08-31 15:15:00|3731|3730.5|3738.5|3738|3739.5|3739|3731|3730.5|73720
1630423200000|2021-08-31 15:20:00|3738|3737.5|3736|3735.5|3742.5|3741.5|3735.5|3735|116810
1630423500000|2021-08-31 15:25:00|3736.5|3736|3729|3728|3737.5|3736.5|3728.5|3727.5|85277
1630479600000|2021-09-01 07:00:00|3771|3770.5|3765|3764|3775|3774|3763|3760|43019
1630479900000|2021-09-01 07:05:00|3764.5|3763|3761.5|3759.5|3776|3775|3760.5|3758.5|58946
1630480200000|2021-09-01 07:10:00|3761|3760|3772|3771.5|3774|3772|3759|3757.5|53380
1630480500000|2021-09-01 07:15:00|3772.5|3772|3780.5|3779.5|3780.5|3780|3771|3770|43061
1630480800000|2021-09-01 07:20:00|3780|3779|3784.5|3784|3791.5|3791|3779.5|3778.5|97761
1630481100000|2021-09-01 07:25:00|3785|3783.5|3779.5|3778.5|3788|3787|3775|3774|39460
1630481400000|2021-09-01 07:30:00|3780|3779|3777|3776|3783|3781.5|3775|3774|41823
1630481700000|2021-09-01 07:35:00|3777.5|3776.5|3782|3780.5|3788|3787|3777.5|3776.5|51777
1630482000000|2021-09-01 07:40:00|3781.5|3781|3786|3785|3787|3785.5|3780.5|3779.5|9488
1630482300000|2021-09-01 07:45:00|3785.5|3784.5|3785|3784|3787|3786.5|3781|3780.5|20641
1630482600000|2021-09-01 07:50:00|3784.5|3783.5|3787.5|3786.5|3791|3790.5|3783|3782.5|61202
1630482900000|2021-09-01 07:55:00|3787|3786|3791.5|3790.5|3791.5|3791|3786|3785.5|17678
1630483200000|2021-09-01 08:00:00|3792|3791|3790.5|3789.5|3793.5|3792.5|3789|3788.5|44407
1630483500000|2021-09-01 08:05:00|3791|3790|3793.5|3792|3796.5|3795.5|3789.5|3789|104481
1630483800000|2021-09-01 08:10:00|3794|3792.5|3798|3797|3798.5|3798|3793.5|3792.5|17551
1630484100000|2021-09-01 08:15:00|3798.5|3797.5|3791|3790|3799|3798.5|3790.5|3790|46557
1630484400000|2021-09-01 08:20:00|3791.5|3790.5|3789|3788|3795|3793.5|3788.5|3788|20122
1630484700000|2021-09-01 08:25:00|3789.5|3788.5|3784.5|3783.5|3790.5|3790|3783|3782|13225
1630485000000|2021-09-01 08:30:00|3785|3784|3781.5|3780.5|3785|3784|3777.5|3776.5|18167
1630485300000|2021-09-01 08:35:00|3782|3781|3788|3787|3788|3787|3782|3781|20609
1630485600000|2021-09-01 08:40:00|3788.5|3787.5|3795|3794|3795.5|3794.5|3788|3787.5|38730
1630485900000|2021-09-01 08:45:00|3795.5|3794.5|3794.5|3793.5|3795.5|3794.5|3793|3792|21095
1630486200000|2021-09-01 08:50:00|3795|3794|3791|3790|3795|3794|3789.5|3789|10963
1630486500000|2021-09-01 08:55:00|3790.5|3789.5|3790|3789.5|3791.5|3790.5|3787.5|3787|16670
1630486800000|2021-09-01 09:00:00|3789.5|3789|3790|3789.5|3791.5|3790.5|3788|3787|11914
1630487100000|2021-09-01 09:05:00|3790.5|3790|3787.5|3787|3792|3791.5|3787|3786|10376
1630487400000|2021-09-01 09:10:00|3786|3785.5|3786|3785|3788|3787.5|3785.5|3785|8760
1630487700000|2021-09-01 09:15:00|3785.5|3784.5|3788|3787|3789.5|3788|3783|3782.5|9983
1630488000000|2021-09-01 09:20:00|3787.5|3786.5|3785|3784|3788.5|3788|3779.5|3778.5|37536
1630488300000|2021-09-01 09:25:00|3785.5|3784.5|3783.5|3782.5|3787|3786.5|3783.5|3782.5|11665
1630488600000|2021-09-01 09:30:00|3783|3782|3781.5|3781|3784|3783|3780.5|3779.5|18078
1630488900000|2021-09-01 09:35:00|3781|3780.5|3778|3777|3782.5|3781.5|3777|3776.5|13655
1630489200000|2021-09-01 09:40:00|3777.5|3776.5|3774.5|3773.5|3778.5|3777.5|3774.5|3773.5|8754
1630489500000|2021-09-01 09:45:00|3775|3773|3773.5|3773|3775|3774.5|3771|3770|12699
1630489800000|2021-09-01 09:50:00|3774|3773.5|3773.5|3773|3775|3774.5|3772|3771.5|6611
1630490100000|2021-09-01 09:55:00|3774|3773.5|3772.5|3772|3774.5|3774|3772|3771|12196
1630490400000|2021-09-01 10:00:00|3772|3771.5|3773|3772.5|3774.5|3773.5|3772|3771.5|12197
1630490700000|2021-09-01 10:05:00|3773.5|3773|3774.5|3774|3775|3774.5|3773.5|3773|5634
1630491000000|2021-09-01 10:10:00|3775|3774.5|3772.5|3771.5|3775.5|3774.5|3772|3771|8841
1630491300000|2021-09-01 10:15:00|3772|3771|3767.5|3766.5|3773.5|3773|3767.5|3766.5|26696
1630491600000|2021-09-01 10:20:00|3768|3767|3765|3764|3768.5|3768|3762.5|3762|11072
1630491900000|2021-09-01 10:25:00|3764.5|3763.5|3766.5|3766|3766.5|3766|3759.5|3759|21413
1630492200000|2021-09-01 10:30:00|3766|3765.5|3766.5|3766|3767|3766.5|3762.5|3761|20262
1630492500000|2021-09-01 10:35:00|3767|3765.5|3766|3765|3767|3766|3765|3763.5|11652
1630492800000|2021-09-01 10:40:00|3765.5|3765.5|3767.5|3766.5|3768|3767|3764.5|3764|15666
1630493100000|2021-09-01 10:45:00|3768|3767|3767|3766.5|3769|3768.5|3765.5|3765|7622
1630493400000|2021-09-01 10:50:00|3768.5|3768|3773|3772.5|3773|3772.5|3767.5|3767|13258
1630493700000|2021-09-01 10:55:00|3773.5|3773|3774|3773|3774.5|3774|3772|3771|8446
1630494000000|2021-09-01 11:00:00|3774.5|3773.5|3772|3771.5|3775|3774.5|3772|3771.5|14383
1630494300000|2021-09-01 11:05:00|3772.5|3771|3771.5|3771|3773|3772.5|3770.5|3769.5|17222
1630494600000|2021-09-01 11:10:00|3772|3771.5|3774.5|3773.5|3774.5|3773.5|3771|3770.5|5271
1630494900000|2021-09-01 11:15:00|3774|3774|3772.5|3772|3774.5|3774|3772|3771.5|4407
1630495200000|2021-09-01 11:20:00|3772|3771.5|3774|3773.5|3774.5|3774|3770.5|3769.5|6395
1630495500000|2021-09-01 11:25:00|3774.5|3774|3774|3773.5|3776.5|3776|3773|3772.5|3522
1630495800000|2021-09-01 11:30:00|3773.5|3773|3776|3775.5|3777|3776.5|3773.5|3772.5|4184
1630496100000|2021-09-01 11:35:00|3775.5|3775|3777|3776|3777.5|3777|3775|3774.5|4687
1630496400000|2021-09-01 11:40:00|3776.5|3775.5|3775|3774.5|3776.5|3775.5|3774|3773|4617
1630496700000|2021-09-01 11:45:00|3774.5|3774|3773.5|3773|3775|3774.5|3772.5|3772|8851
1630497000000|2021-09-01 11:50:00|3774|3773.5|3773.5|3772.5|3774|3773.5|3773|3772.5|3132
1630497300000|2021-09-01 11:55:00|3773|3773|3773.5|3773|3774|3773|3771|3770|12422
1630497600000|2021-09-01 12:00:00|3774|3772.5|3772.5|3772|3774|3773.5|3772|3771|7649
1630497900000|2021-09-01 12:05:00|3773|3771.5|3772.5|3772|3773|3772.5|3771.5|3771|2496
1630498200000|2021-09-01 12:10:00|3772|3771.5|3776|3775|3776.5|3775.5|3771|3770|7955
1630498500000|2021-09-01 12:15:00|3775.5|3774.5|3768.5|3767.5|3775.5|3774.5|3767|3766.5|16896
1630498800000|2021-09-01 12:20:00|3769|3768|3771.5|3771|3772|3771.5|3768|3767|8237
1630499100000|2021-09-01 12:25:00|3771|3770.5|3767|3766|3771|3770.5|3766.5|3765.5|9070
1630499400000|2021-09-01 12:30:00|3766.5|3766.5|3766|3765.5|3768|3767.5|3765.5|3765|3671
1630499700000|2021-09-01 12:35:00|3766.5|3766|3765|3764.5|3767|3766.5|3764.5|3764|13216
1630500000000|2021-09-01 12:40:00|3764.5|3764|3765|3764.5|3766|3765|3763|3762.5|9549
1630500300000|2021-09-01 12:45:00|3765.5|3764|3763|3762.5|3765.5|3764|3760.5|3760|16988
1630500600000|2021-09-01 12:50:00|3762.5|3762|3760|3759.5|3763|3762.5|3759|3758|14674
1630500900000|2021-09-01 12:55:00|3759.5|3759|3759|3758|3762.5|3761.5|3757.5|3757|13587
1630501200000|2021-09-01 13:00:00|3759.5|3758.5|3756|3755|3760.5|3760|3750.5|3750|31782
1630501500000|2021-09-01 13:05:00|3755.5|3755.5|3752|3751|3760|3759.5|3749.5|3748.5|50551
1630501800000|2021-09-01 13:10:00|3751.5|3750.5|3745|3744.5|3751.5|3751|3745|3744.5|19897
1630502100000|2021-09-01 13:15:00|3744.5|3744|3741.5|3741|3744.5|3744|3739|3738|34061
1630502400000|2021-09-01 13:20:00|3741|3740.5|3734|3732.5|3742.5|3742|3731|3730|91849
1630502700000|2021-09-01 13:25:00|3733.5|3732|3736.5|3735.5|3737|3736.5|3731.5|3731|19919
1630503000000|2021-09-01 13:30:00|3736|3735|3732.5|3731.5|3739.5|3738.5|3729|3728|70736
1630503300000|2021-09-01 13:35:00|3732|3731|3734.5|3734|3737.5|3736.5|3729|3728|55440
1630503600000|2021-09-01 13:40:00|3734|3733.5|3728.5|3727.5|3734|3733.5|3725|3724|44476
1630503900000|2021-09-01 13:45:00|3728|3727|3721.5|3721|3728|3727.5|3720|3719|34375
1630504200000|2021-09-01 13:50:00|3721|3720.5|3721.5|3720.5|3723.5|3722.5|3715.5|3715|32139
1630504500000|2021-09-01 13:55:00|3721|3720|3727.5|3726.5|3727.5|3726.5|3718.5|3717|26848
1630504800000|2021-09-01 14:00:00|3727|3726|3734.5|3733.5|3736.5|3735.5|3724.5|3723.5|29859
1630505100000|2021-09-01 14:05:00|3735|3734|3732|3731|3736.5|3735.5|3729|3728.5|41915
1630505400000|2021-09-01 14:10:00|3731.5|3730.5|3724|3723|3731.5|3731|3721|3720.5|56646
1630505700000|2021-09-01 14:15:00|3723.5|3722.5|3722|3721.5|3728.5|3727.5|3719.5|3719|29759
1630506000000|2021-09-01 14:20:00|3722.5|3721|3725|3724|3728|3727.5|3720|3719|27257
1630506300000|2021-09-01 14:25:00|3724.5|3724.5|3727.5|3726.5|3728|3727|3722.5|3721.5|24003
1630506600000|2021-09-01 14:30:00|3728|3727|3727.5|3726.5|3735|3734.5|3726|3725|49757
1630506900000|2021-09-01 14:35:00|3727|3727|3719.5|3718|3728|3727|3717.5|3716.5|40737
1630507200000|2021-09-01 14:40:00|3719|3718.5|3721.5|3721|3723.5|3722.5|3718.5|3717.5|28393
1630507500000|2021-09-01 14:45:00|3721|3720.5|3717.5|3717|3723.5|3722.5|3716.5|3715.5|29041
1630507800000|2021-09-01 14:50:00|3717|3716.5|3716|3714.5|3717|3716.5|3712|3711|27474
1630508100000|2021-09-01 14:55:00|3715.5|3715|3715.5|3715|3718|3717|3713|3712|29731
1630508400000|2021-09-01 15:00:00|3715|3714.5|3713|3712|3718|3717.5|3713|3712|39390
1630508700000|2021-09-01 15:05:00|3713.5|3712.5|3715|3714|3717.5|3716.5|3713|3712|20541
1630509000000|2021-09-01 15:10:00|3714.5|3713.5|3713.5|3712.5|3715.5|3715|3713|3712|25828
1630509300000|2021-09-01 15:15:00|3714|3713|3718.5|3718|3719.5|3719|3712.5|3712|47125
1630509600000|2021-09-01 15:20:00|3719|3718.5|3710.5|3709.5|3719|3718.5|3708.5|3707.5|76985
1630509900000|2021-09-01 15:25:00|3711|3709|3710|3709|3711|3710.5|3707|3706.5|36528
1630566000000|2021-09-02 07:00:00|3709.5|3708|3713|3711.5|3720|3717.5|3699|3698|102364
1630566300000|2021-09-02 07:05:00|3714.5|3712|3731.5|3729.5|3732|3729.5|3714|3711.5|15591
1630566600000|2021-09-02 07:10:00|3732|3730|3735.5|3734|3737|3735|3727.5|3725.5|16708
1630566900000|2021-09-02 07:15:00|3736|3734.5|3722|3720.5|3736|3734.5|3718.5|3718|23316
1630567200000|2021-09-02 07:20:00|3721.5|3720|3718|3716.5|3725|3724|3717|3716|10067
1630567500000|2021-09-02 07:25:00|3718.5|3717|3720|3719|3721|3719.5|3714|3712.5|19316
1630567800000|2021-09-02 07:30:00|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3713.5|3712.5|11018
1630568100000|2021-09-02 07:35:00|3719|3719|3716.5|3715.5|3723|3722.5|3715|3714|12604
1630568400000|2021-09-02 07:40:00|3717|3716|3717.5|3716.5|3720.5|3720|3716|3715.5|11509
1630568700000|2021-09-02 07:45:00|3717|3716|3722|3720.5|3722|3721.5|3716|3715.5|10902
1630569000000|2021-09-02 07:50:00|3721.5|3721|3723|3721.5|3725.5|3724.5|3721.5|3720.5|14336
1630569300000|2021-09-02 07:55:00|3723.5|3722|3722|3721.5|3723.5|3723|3720.5|3719.5|19564
1630569600000|2021-09-02 08:00:00|3722.5|3722|3725|3724.5|3725|3724.5|3721.5|3720.5|20435
1630569900000|2021-09-02 08:05:00|3725.5|3724|3724|3723.5|3726|3725.5|3720.5|3719.5|39282
1630570200000|2021-09-02 08:10:00|3723.5|3723|3724.5|3723.5|3727.5|3726.5|3723.5|3722.5|15438
1630570500000|2021-09-02 08:15:00|3725|3724|3721|3720.5|3727.5|3726.5|3720.5|3719.5|20674
1630570800000|2021-09-02 08:20:00|3720.5|3720|3717|3716|3721|3720.5|3716|3715|24146
1630571100000|2021-09-02 08:25:00|3717.5|3716.5|3718.5|3717.5|3719.5|3718.5|3716|3715|9868
1630571400000|2021-09-02 08:30:00|3719|3717|3715|3713.5|3720.5|3719.5|3713.5|3713|11508
1630571700000|2021-09-02 08:35:00|3715.5|3714|3722|3721|3723|3721.5|3713|3712|8776
1630572000000|2021-09-02 08:40:00|3721.5|3721.5|3724|3723.5|3724.5|3724|3721|3720.5|5978
1630572300000|2021-09-02 08:45:00|3723.5|3723|3725|3724|3725|3724|3722|3721.5|10131
1630572600000|2021-09-02 08:50:00|3725.5|3724.5|3723.5|3722.5|3726|3725.5|3721.5|3721|15095
1630572900000|2021-09-02 08:55:00|3723|3722|3722|3721|3723|3722|3720.5|3720|8006
1630573200000|2021-09-02 09:00:00|3722.5|3721.5|3720|3719|3722.5|3722|3717.5|3717|16346
1630573500000|2021-09-02 09:05:00|3719.5|3718.5|3718.5|3718|3720|3719.5|3715.5|3714.5|18027
1630573800000|2021-09-02 09:10:00|3719|3718.5|3723.5|3722.5|3725|3724.5|3719|3718.5|24520
1630574100000|2021-09-02 09:15:00|3723|3722|3719.5|3718.5|3724|3723.5|3719.5|3718.5|12214
1630574400000|2021-09-02 09:20:00|3719|3719|3720.5|3720|3723|3721.5|3718.5|3717.5|4327
1630574700000|2021-09-02 09:25:00|3721|3719.5|3725|3724.5|3725|3724.5|3721|3719.5|5121
1630575000000|2021-09-02 09:30:00|3725.5|3725|3725|3724|3726.5|3725.5|3724|3723|7530
1630575300000|2021-09-02 09:35:00|3725.5|3723.5|3724|3723|3725.5|3723.5|3721|3720|9542
1630575600000|2021-09-02 09:40:00|3723.5|3722.5|3727.5|3726.5|3730|3729|3723|3722.5|37923
1630575900000|2021-09-02 09:45:00|3728|3727|3727.5|3726.5|3728|3727.5|3726|3725|7656
1630576200000|2021-09-02 09:50:00|3728|3727|3726|3725.5|3728.5|3727.5|3725.5|3724.5|9094
1630576500000|2021-09-02 09:55:00|3725.5|3725|3726|3725|3727.5|3726.5|3724.5|3723.5|15128
1630576800000|2021-09-02 10:00:00|3726.5|3725.5|3723.5|3723|3726.5|3726|3722.5|3722|10607
1630577100000|2021-09-02 10:05:00|3724|3723.5|3722.5|3722|3725.5|3724.5|3722.5|3722|10634
1630577400000|2021-09-02 10:10:00|3723|3721.5|3723|3722|3725|3724.5|3721.5|3720|11385
1630577700000|2021-09-02 10:15:00|3722.5|3721.5|3719.5|3719|3723.5|3722.5|3718.5|3718|11294
1630578000000|2021-09-02 10:20:00|3720|3719.5|3725|3724.5|3725|3724.5|3719.5|3719.5|7075
1630578300000|2021-09-02 10:25:00|3725.5|3725|3728|3727.5|3730|3729|3725.5|3724.5|5790
1630578600000|2021-09-02 10:30:00|3728.5|3727|3729.5|3728.5|3730|3729.5|3728.5|3727|5002
1630578900000|2021-09-02 10:35:00|3729|3728|3732|3731.5|3732.5|3731.5|3728|3727.5|11773
1630579200000|2021-09-02 10:40:00|3731.5|3731|3731.5|3731|3732.5|3731.5|3730.5|3730|7458
1630579500000|2021-09-02 10:45:00|3732|3730.5|3731.5|3731|3732|3731|3729.5|3728.5|4957
1630579800000|2021-09-02 10:50:00|3732|3731.5|3737|3736|3738|3737|3732|3731.5|20216
1630580100000|2021-09-02 10:55:00|3736.5|3735.5|3735.5|3735|3737|3736.5|3735|3734|3925
1630580400000|2021-09-02 11:00:00|3736|3735.5|3738|3737.5|3738|3737.5|3736|3735.5|5539
1630580700000|2021-09-02 11:05:00|3737.5|3737|3739.5|3739|3740|3739|3737.5|3736.5|5593
1630581000000|2021-09-02 11:10:00|3740|3739.5|3740|3739|3741.5|3740.5|3738.5|3738|12099
1630581300000|2021-09-02 11:15:00|3739.5|3739.5|3740.5|3740|3741|3740.5|3739|3738.5|7275
1630581600000|2021-09-02 11:20:00|3740|3739.5|3738|3737.5|3740|3740|3736.5|3736|5098
1630581900000|2021-09-02 11:25:00|3738.5|3738|3737|3736|3739|3738|3736|3735|5827
1630582200000|2021-09-02 11:30:00|3737.5|3736.5|3740.5|3739.5|3741.5|3740.5|3737|3736.5|11009
1630582500000|2021-09-02 11:35:00|3740|3739|3739.5|3738.5|3742.5|3742|3739|3738.5|10445
1630582800000|2021-09-02 11:40:00|3739|3738|3741|3740|3741.5|3740.5|3738.5|3737.5|12104
1630583100000|2021-09-02 11:45:00|3741.5|3740.5|3739.5|3738.5|3743.5|3742.5|3739|3738|5577
1630583400000|2021-09-02 11:50:00|3739|3739|3740|3739|3741|3740|3739|3738|5021
1630583700000|2021-09-02 11:55:00|3739.5|3738.5|3739|3738|3740.5|3739.5|3737.5|3737|2891
1630584000000|2021-09-02 12:00:00|3738.5|3737.5|3741.5|3740.5|3742|3741.5|3738|3737.5|13870
1630584300000|2021-09-02 12:05:00|3742|3741|3741|3740.5|3742.5|3742|3741|3740.5|3197
1630584600000|2021-09-02 12:10:00|3740.5|3740|3744|3743.5|3744|3743.5|3740.5|3739.5|10435
1630584900000|2021-09-02 12:15:00|3743.5|3743|3742|3741.5|3745|3744|3742|3741|7429
1630585200000|2021-09-02 12:20:00|3741.5|3741|3738.5|3738|3741.5|3741|3738|3737|14050
1630585500000|2021-09-02 12:25:00|3738|3737.5|3739|3738|3740.5|3739.5|3738|3737.5|2836
1630585800000|2021-09-02 12:30:00|3739.5|3738.5|3743.5|3742.5|3744|3743|3739|3738.5|5195
1630586100000|2021-09-02 12:35:00|3744|3743|3746|3745.5|3746|3745.5|3744|3743|10236
1630586400000|2021-09-02 12:40:00|3746.5|3746|3746.5|3746|3748|3747.5|3745.5|3745|7152
1630586700000|2021-09-02 12:45:00|3747|3746.5|3746.5|3745.5|3748|3747|3745|3744.5|8911
1630587000000|2021-09-02 12:50:00|3747|3746|3741|3740|3747|3746.5|3741|3740|11602
1630587300000|2021-09-02 12:55:00|3741.5|3740.5|3738.5|3738|3743|3742|3738.5|3738|10741
1630587600000|2021-09-02 13:00:00|3739|3738.5|3737|3736.5|3739.5|3738.5|3734|3733|29748
1630587900000|2021-09-02 13:05:00|3737.5|3737|3736.5|3735.5|3738|3737.5|3735.5|3734.5|9151
1630588200000|2021-09-02 13:10:00|3736|3735|3736|3735|3737.5|3737|3735|3734.5|5958
1630588500000|2021-09-02 13:15:00|3735.5|3735.5|3735.5|3735|3737|3736|3735|3734.5|5467
1630588800000|2021-09-02 13:20:00|3736|3735.5|3736|3735.5|3738|3737.5|3735.5|3734.5|8408
1630589100000|2021-09-02 13:25:00|3736.5|3736|3738|3737|3738.5|3738|3736|3735.5|16772
1630589400000|2021-09-02 13:30:00|3737.5|3736.5|3744|3743|3747|3746.5|3735.5|3735|52398
1630589700000|2021-09-02 13:35:00|3743.5|3742.5|3742|3741.5|3745.5|3745|3738|3737.5|25455
1630590000000|2021-09-02 13:40:00|3742.5|3741|3743|3742.5|3748|3747.5|3742|3741|21436
1630590300000|2021-09-02 13:45:00|3743.5|3743|3744.5|3744|3748|3747|3742|3741|14286
1630590600000|2021-09-02 13:50:00|3744|3743.5|3751|3750.5|3751|3750.5|3741|3740|24189
1630590900000|2021-09-02 13:55:00|3751.5|3751|3753.5|3753|3756|3755.5|3751|3750.5|22876
1630591200000|2021-09-02 14:00:00|3753|3752.5|3762|3761|3762|3761|3753|3752.5|30838
1630591500000|2021-09-02 14:05:00|3761.5|3760.5|3763.5|3763|3766.5|3765.5|3760.5|3760|35918
1630591800000|2021-09-02 14:10:00|3764|3763.5|3761|3760.5|3764.5|3764|3758|3757.5|61543
1630592100000|2021-09-02 14:15:00|3761.5|3761|3769.5|3769|3770|3769.5|3761.5|3761|37802
1630592400000|2021-09-02 14:20:00|3770|3769.5|3771.5|3771|3772|3771.5|3766.5|3766|19221
1630592700000|2021-09-02 14:25:00|3771|3770.5|3767|3766.5|3771.5|3771|3766.5|3766|18140
1630593000000|2021-09-02 14:30:00|3767.5|3767|3775|3774.5|3775.5|3775|3767.5|3767|23519
1630593300000|2021-09-02 14:35:00|3774.5|3774|3772|3771.5|3776|3775|3772|3771.5|46035
1630593600000|2021-09-02 14:40:00|3772.5|3772|3773.5|3773|3775.5|3774.5|3771.5|3771|31577
1630593900000|2021-09-02 14:45:00|3774|3773.5|3773|3772.5|3774|3773.5|3770|3769|26861
1630594200000|2021-09-02 14:50:00|3773.5|3773|3774.5|3774|3775|3774.5|3773|3772.5|26100
1630594500000|2021-09-02 14:55:00|3774|3773.5|3774.5|3773.5|3776.5|3776|3774|3773|36167
1630594800000|2021-09-02 15:00:00|3774|3773|3777.5|3777|3778|3777.5|3773.5|3773|42801
1630595100000|2021-09-02 15:05:00|3777|3776.5|3776|3775.5|3778|3777|3775|3774|55660
1630595400000|2021-09-02 15:10:00|3775.5|3775|3771.5|3771|3776.5|3776|3770.5|3770|63902
1630595700000|2021-09-02 15:15:00|3772|3771.5|3765|3764.5|3772|3771.5|3764.5|3764|38982
1630596000000|2021-09-02 15:20:00|3765.5|3765|3767.5|3767|3768.5|3768|3765.5|3765|58598
1630596300000|2021-09-02 15:25:00|3767|3766.5|3770|3769|3770|3769|3766|3765|66966
1630652400000|2021-09-03 07:00:00|3760|3758.5|3757.5|3756|3767|3759.5|3750|3748|65613
1630652700000|2021-09-03 07:05:00|3758|3756.5|3755|3753.5|3759|3757|3748|3747|59338
1630653000000|2021-09-03 07:10:00|3755.5|3754|3768|3766.5|3769|3767.5|3753.5|3752|25869
1630653300000|2021-09-03 07:15:00|3767.5|3766|3764|3762.5|3768|3766|3759.5|3758.5|16446
1630653600000|2021-09-03 07:20:00|3763.5|3762|3767|3766|3771.5|3770|3762.5|3760.5|24962
1630653900000|2021-09-03 07:25:00|3767.5|3766.5|3767|3766|3770|3769.5|3764|3763|10661
1630654200000|2021-09-03 07:30:00|3767.5|3766.5|3766.5|3765.5|3770|3769|3766|3765|7732
1630654500000|2021-09-03 07:35:00|3767|3766|3769.5|3768|3773|3772|3764.5|3763.5|16229
1630654800000|2021-09-03 07:40:00|3769|3768.5|3769.5|3768|3769.5|3768.5|3766|3765|8801
1630655100000|2021-09-03 07:45:00|3770|3768.5|3769|3768|3772.5|3771.5|3768.5|3767.5|11446
1630655400000|2021-09-03 07:50:00|3769.5|3768.5|3772.5|3771.5|3773|3772|3768.5|3767|17320
1630655700000|2021-09-03 07:55:00|3772|3771|3776.5|3775.5|3778|3777|3770.5|3770|18315
1630656000000|2021-09-03 08:00:00|3777|3775|3775|3774.5|3777|3776|3773.5|3772.5|10856
1630656300000|2021-09-03 08:05:00|3774.5|3774|3782|3781|3782.5|3781.5|3774|3773|17231
1630656600000|2021-09-03 08:10:00|3781.5|3780.5|3781.5|3781|3782.5|3781.5|3779.5|3779|12001
1630656900000|2021-09-03 08:15:00|3781|3780.5|3781|3780|3782.5|3781.5|3779|3778.5|14495
1630657200000|2021-09-03 08:20:00|3780.5|3779.5|3781|3780|3782|3781.5|3777|3776|16808
1630657500000|2021-09-03 08:25:00|3781.5|3780.5|3788|3787|3788|3787|3781|3780|25689
1630657800000|2021-09-03 08:30:00|3788.5|3787.5|3785|3784|3789|3788|3783|3782|27307
1630658100000|2021-09-03 08:35:00|3784.5|3784.5|3784|3783.5|3787|3786.5|3783.5|3782.5|15715
1630658400000|2021-09-03 08:40:00|3784.5|3784|3789|3788.5|3789|3788.5|3783.5|3782.5|9339
1630658700000|2021-09-03 08:45:00|3788.5|3788|3787.5|3787|3789|3788|3785|3784.5|14492
1630659000000|2021-09-03 08:50:00|3787|3786.5|3785|3784.5|3788|3787.5|3783.5|3782.5|18772
1630659300000|2021-09-03 08:55:00|3784.5|3784|3782|3781|3788.5|3787.5|3780.5|3779.5|18539
1630659600000|2021-09-03 09:00:00|3781.5|3781.5|3774.5|3774|3781.5|3781.5|3774.5|3773|14893
1630659900000|2021-09-03 09:05:00|3775|3773.5|3775|3774|3775|3774.5|3772|3771|9021
1630660200000|2021-09-03 09:10:00|3774.5|3773.5|3773.5|3773|3776.5|3775.5|3772.5|3771.5|18146
1630660500000|2021-09-03 09:15:00|3774|3773.5|3773|3772.5|3775|3774|3772|3771.5|12737
1630660800000|2021-09-03 09:20:00|3772.5|3772|3778|3777.5|3778.5|3777.5|3772.5|3771.5|15446
1630661100000|2021-09-03 09:25:00|3778.5|3777|3775|3774|3778.5|3777|3774|3772.5|10312
1630661400000|2021-09-03 09:30:00|3775.5|3774.5|3776|3775|3776|3775|3773|3772|5986
1630661700000|2021-09-03 09:35:00|3775.5|3774.5|3776|3775.5|3777|3776.5|3773|3772|5328
1630662000000|2021-09-03 09:40:00|3776.5|3776|3775|3774.5|3778.5|3778|3774|3773|12624
1630662300000|2021-09-03 09:45:00|3774.5|3774|3777|3776.5|3777.5|3776.5|3774|3773|9835
1630662600000|2021-09-03 09:50:00|3777.5|3777|3777.5|3776.5|3778|3777|3774.5|3774|32872
1630662900000|2021-09-03 09:55:00|3777|3777|3776|3775|3777|3777|3774.5|3773.5|26358
1630663200000|2021-09-03 10:00:00|3776.5|3775.5|3772.5|3772|3777.5|3777|3772|3771|26752
1630663500000|2021-09-03 10:05:00|3773|3772.5|3768.5|3768|3773|3772.5|3767|3766.5|23137
1630663800000|2021-09-03 10:10:00|3769|3768.5|3767|3766.5|3769.5|3769|3767|3766.5|9675
1630664100000|2021-09-03 10:15:00|3767.5|3767|3767.5|3767|3768.5|3768|3766|3765.5|12277
1630664400000|2021-09-03 10:20:00|3768|3767.5|3769|3768.5|3770.5|3770|3767.5|3767|7093
1630664700000|2021-09-03 10:25:00|3769.5|3769|3770.5|3770|3771|3770.5|3767.5|3767|11292
1630665000000|2021-09-03 10:30:00|3770|3769.5|3774|3773.5|3774|3773.5|3769.5|3769|5586
1630665300000|2021-09-03 10:35:00|3773.5|3773|3771|3770.5|3775|3774.5|3769.5|3769|15038
1630665600000|2021-09-03 10:40:00|3770.5|3770|3771|3770.5|3771|3770.5|3768.5|3768|7558
1630665900000|2021-09-03 10:45:00|3770.5|3770|3772.5|3771.5|3773|3772.5|3769|3768.5|6208
1630666200000|2021-09-03 10:50:00|3773|3772|3773.5|3773|3774.5|3774|3772.5|3771.5|12369
1630666500000|2021-09-03 10:55:00|3774|3773.5|3773|3772|3775|3774.5|3772.5|3771.5|9419
1630666800000|2021-09-03 11:00:00|3773.5|3772.5|3773|3772.5|3774|3773.5|3772.5|3772|10144
1630667100000|2021-09-03 11:05:00|3773.5|3773|3775|3774.5|3776.5|3776|3773.5|3773|10324
1630667400000|2021-09-03 11:10:00|3774.5|3774|3774|3773.5|3776|3775|3773.5|3773|6198
1630667700000|2021-09-03 11:15:00|3773.5|3773|3771.5|3771|3774|3773.5|3769|3768.5|11464
1630668000000|2021-09-03 11:20:00|3771|3770.5|3775.5|3775|3776|3775|3770.5|3770|6630
1630668300000|2021-09-03 11:25:00|3776|3775.5|3776.5|3775.5|3777.5|3777|3776|3775|9066
1630668600000|2021-09-03 11:30:00|3776|3776|3778.5|3778|3778.5|3778|3776|3775.5|6152
1630668900000|2021-09-03 11:35:00|3778|3777.5|3776|3775.5|3779|3778.5|3776|3775|18515
1630669200000|2021-09-03 11:40:00|3776.5|3776|3776.5|3776|3778.5|3778|3775|3774.5|22906
1630669500000|2021-09-03 11:45:00|3776|3775.5|3776.5|3775.5|3778.5|3778|3775.5|3775|8505
1630669800000|2021-09-03 11:50:00|3776|3776|3777|3776.5|3777|3776.5|3775.5|3775|6608
1630670100000|2021-09-03 11:55:00|3776.5|3776|3776.5|3776|3776.5|3776|3774.5|3773.5|12059
1630670400000|2021-09-03 12:00:00|3776|3775.5|3776|3775.5|3776.5|3776|3775|3774|6784
1630670700000|2021-09-03 12:05:00|3775.5|3775|3775|3774.5|3776.5|3776|3774|3773|10049
1630671000000|2021-09-03 12:10:00|3774.5|3774|3773.5|3773|3775|3774.5|3773.5|3773|8588
1630671300000|2021-09-03 12:15:00|3773|3772.5|3772.5|3772|3773|3772.5|3770|3769|28232
1630671600000|2021-09-03 12:20:00|3772|3771.5|3770.5|3770|3773.5|3773|3770.5|3770|15405
1630671900000|2021-09-03 12:25:00|3771|3770.5|3772|3771.5|3773.5|3773|3770.5|3769.5|15548
1630672200000|2021-09-03 12:30:00|3771.5|3771|3771|3770|3772|3771|3744.5|3743.5|112274
1630672500000|2021-09-03 12:35:00|3770.5|3769.5|3764.5|3763|3771.5|3770.5|3763.5|3762.5|36876
1630672800000|2021-09-03 12:40:00|3764|3763.5|3768.5|3767.5|3769.5|3768.5|3760|3759|18575
1630673100000|2021-09-03 12:45:00|3769|3768|3767|3766|3771|3770.5|3766|3765.5|9763
1630673400000|2021-09-03 12:50:00|3766.5|3765.5|3771|3770|3771|3770.5|3764.5|3763.5|9640
1630673700000|2021-09-03 12:55:00|3771.5|3770.5|3772.5|3771.5|3774.5|3773.5|3770.5|3769.5|18019
1630674000000|2021-09-03 13:00:00|3771.5|3771|3771.5|3770.5|3774|3773|3770.5|3769.5|17628
1630674300000|2021-09-03 13:05:00|3771|3771|3771.5|3770.5|3774|3773.5|3771|3770|12394
1630674600000|2021-09-03 13:10:00|3771|3770|3763.5|3762.5|3771|3770|3763.5|3762.5|12237
1630674900000|2021-09-03 13:15:00|3764|3762|3756.5|3755.5|3765|3764|3756|3755.5|17485
1630675200000|2021-09-03 13:20:00|3756|3755|3749.5|3748.5|3756|3755|3744.5|3743.5|68009
1630675500000|2021-09-03 13:25:00|3749|3748|3735.5|3734.5|3749.5|3748.5|3735|3734|47234
1630675800000|2021-09-03 13:30:00|3736|3735|3738.5|3737.5|3742.5|3741.5|3730|3729|101278
1630676100000|2021-09-03 13:35:00|3739|3738|3723.5|3722|3741|3740|3723|3722|60876
1630676400000|2021-09-03 13:40:00|3723|3722.5|3731|3730|3735|3734|3722.5|3721.5|33213
1630676700000|2021-09-03 13:45:00|3730.5|3729|3736.5|3735.5|3737|3736|3728.5|3728|38724
1630677000000|2021-09-03 13:50:00|3736|3735|3732.5|3731|3737|3736|3727.5|3727|102133
1630677300000|2021-09-03 13:55:00|3732|3731.5|3729.5|3728|3736|3735|3729|3728|75653
1630677600000|2021-09-03 14:00:00|3729|3727.5|3727.5|3726|3729|3728.5|3718|3716.5|73789
1630677900000|2021-09-03 14:05:00|3727|3726.5|3722|3720.5|3728.5|3728|3719.5|3718.5|34310
1630678200000|2021-09-03 14:10:00|3721.5|3721|3732|3731|3732|3731|3721|3720.5|30994
1630678500000|2021-09-03 14:15:00|3731.5|3730.5|3732|3730.5|3735.5|3734.5|3729|3728.5|30036
1630678800000|2021-09-03 14:20:00|3731.5|3730|3732|3731|3736.5|3735.5|3730|3729|32422
1630679100000|2021-09-03 14:25:00|3732.5|3731.5|3728|3727|3733|3732.5|3726|3725|33163
1630679400000|2021-09-03 14:30:00|3728.5|3727.5|3725.5|3724.5|3728.5|3727.5|3723|3722|20157
1630679700000|2021-09-03 14:35:00|3726|3725|3723|3722.5|3728|3727|3723|3722|15396
1630680000000|2021-09-03 14:40:00|3723.5|3722|3722.5|3722|3725.5|3724.5|3721|3720|17789
1630680300000|2021-09-03 14:45:00|3722|3721.5|3722.5|3722|3723|3722.5|3719|3718.5|16836
1630680600000|2021-09-03 14:50:00|3722|3721.5|3722.5|3721.5|3725|3724.5|3720|3719|29077
1630680900000|2021-09-03 14:55:00|3722|3722|3727.5|3726.5|3727.5|3727|3722|3721|25459
1630681200000|2021-09-03 15:00:00|3728|3727|3729.5|3728.5|3731|3730|3726.5|3726|31443
1630681500000|2021-09-03 15:05:00|3729|3728|3732|3731.5|3734|3733|3725|3724|28642
1630681800000|2021-09-03 15:10:00|3731.5|3731|3732.5|3731.5|3735|3734|3731.5|3730.5|32563
1630682100000|2021-09-03 15:15:00|3732|3731|3733|3732.5|3733.5|3733|3731|3730.5|56322
1630682400000|2021-09-03 15:20:00|3732.5|3732|3732.5|3732|3733|3732.5|3727|3726.5|55256
1630682700000|2021-09-03 15:25:00|3732|3731.5|3729|3728|3732.5|3731.5|3726.5|3725.5|44856
1630911600000|2021-09-06 07:00:00|3726.5|3725|3729|3727.5|3734.5|3732.5|3716|3714|155629
1630911900000|2021-09-06 07:05:00|3728.5|3728|3727.5|3726|3733|3731.5|3726.5|3725|20877
1630912200000|2021-09-06 07:10:00|3728.5|3726.5|3734.5|3733|3735|3733.5|3725|3724|10727
1630912500000|2021-09-06 07:15:00|3735.5|3733.5|3736.5|3735|3739.5|3738|3733.5|3732.5|20517
1630912800000|2021-09-06 07:20:00|3737|3735.5|3744.5|3744|3751.5|3749|3736.5|3735.5|44841
1630913100000|2021-09-06 07:25:00|3745|3744.5|3748.5|3748|3750|3749|3745|3744|15732
1630913400000|2021-09-06 07:30:00|3749|3748.5|3749.5|3748.5|3752|3751.5|3747.5|3747|13860
1630913700000|2021-09-06 07:35:00|3749|3748|3753|3752|3754|3753|3748.5|3747.5|11022
1630914000000|2021-09-06 07:40:00|3753.5|3752.5|3753|3752|3756|3755|3752.5|3751.5|20024
1630914300000|2021-09-06 07:45:00|3752.5|3752.5|3752.5|3751|3756.5|3756|3751|3750.5|25709
1630914600000|2021-09-06 07:50:00|3752|3751.5|3753.5|3753|3756|3755|3751|3750.5|17095
1630914900000|2021-09-06 07:55:00|3753|3752.5|3754|3753.5|3757.5|3757|3752|3751|14016
1630915200000|2021-09-06 08:00:00|3754.5|3754|3756.5|3756|3759.5|3759|3754|3753|20494
1630915500000|2021-09-06 08:05:00|3757|3756.5|3760|3759|3761.5|3760.5|3756.5|3755.5|7156
1630915800000|2021-09-06 08:10:00|3760.5|3759.5|3763|3762|3763|3762|3758.5|3757.5|9372
1630916100000|2021-09-06 08:15:00|3762.5|3761.5|3759.5|3758.5|3763|3762.5|3759.5|3758|12950
1630916400000|2021-09-06 08:20:00|3759|3758|3758.5|3758|3763|3762|3757.5|3757|16662
1630916700000|2021-09-06 08:25:00|3758|3757.5|3760.5|3759.5|3760.5|3760|3756|3755.5|9402
1630917000000|2021-09-06 08:30:00|3760|3759|3760|3759|3760.5|3759.5|3758.5|3757.5|27816
1630917300000|2021-09-06 08:35:00|3760.5|3759.5|3763|3762|3763|3762|3759.5|3759|47671
1630917600000|2021-09-06 08:40:00|3763.5|3762.5|3764.5|3763.5|3765|3764|3760|3759.5|5076
1630917900000|2021-09-06 08:45:00|3764|3764|3764|3763.5|3765|3764.5|3760.5|3759.5|14120
1630918200000|2021-09-06 08:50:00|3764.5|3764|3762.5|3762|3769|3768.5|3760.5|3759.5|31210
1630918500000|2021-09-06 08:55:00|3763|3762.5|3770.5|3769.5|3770.5|3769.5|3763|3762.5|13478
1630918800000|2021-09-06 09:00:00|3771|3770|3772|3771|3774|3773|3770|3769.5|9304
1630919100000|2021-09-06 09:05:00|3771.5|3771.5|3773|3772|3773|3772|3769.5|3768.5|4992
1630919400000|2021-09-06 09:10:00|3772.5|3771.5|3769|3768|3773|3772|3768.5|3768|15663
1630919700000|2021-09-06 09:15:00|3768.5|3768.5|3769|3768|3770|3769.5|3766|3765|14724
1630920000000|2021-09-06 09:20:00|3768.5|3767.5|3770.5|3770|3771|3770.5|3767.5|3766.5|10635
1630920300000|2021-09-06 09:25:00|3771|3770.5|3770.5|3770|3771.5|3771|3769.5|3769|12518
1630920600000|2021-09-06 09:30:00|3771|3770.5|3768.5|3767.5|3773|3772|3768|3767.5|14289
1630920900000|2021-09-06 09:35:00|3769|3768|3770|3769|3770|3769|3767.5|3766.5|4918
1630921200000|2021-09-06 09:40:00|3769.5|3768.5|3768|3767|3769.5|3768.5|3767|3766|5544
1630921500000|2021-09-06 09:45:00|3767.5|3767.5|3769|3768|3771|3770|3767.5|3767|10694
1630921800000|2021-09-06 09:50:00|3769.5|3768.5|3769.5|3768.5|3771|3770|3769|3768.5|15167
1630922100000|2021-09-06 09:55:00|3769|3768|3769.5|3768.5|3769.5|3769|3767.5|3767|6541
1630922400000|2021-09-06 10:00:00|3770|3769|3773.5|3773|3773.5|3773|3769.5|3768.5|15537
1630922700000|2021-09-06 10:05:00|3773|3772.5|3773|3772|3773|3772.5|3771.5|3770.5|3291
1630923000000|2021-09-06 10:10:00|3773.5|3772.5|3775|3774|3775.5|3774.5|3773|3772.5|9519
1630923300000|2021-09-06 10:15:00|3775.5|3774.5|3778|3777|3778.5|3778|3775|3774.5|6698
1630923600000|2021-09-06 10:20:00|3778.5|3777.5|3773.5|3772.5|3781|3780.5|3773.5|3772.5|43573
1630923900000|2021-09-06 10:25:00|3774|3773|3775.5|3775|3778|3777.5|3774|3773|6047
1630924200000|2021-09-06 10:30:00|3776|3775.5|3775.5|3774.5|3776.5|3775.5|3774.5|3774|6242
1630924500000|2021-09-06 10:35:00|3775|3775|3776|3775.5|3777|3776.5|3774.5|3773.5|5883
1630924800000|2021-09-06 10:40:00|3776.5|3776|3774|3773|3777|3776.5|3773.5|3773|5914
1630925100000|2021-09-06 10:45:00|3774.5|3773.5|3772|3771.5|3774.5|3773.5|3771|3770|6899
1630925400000|2021-09-06 10:50:00|3772.5|3772|3774.5|3773.5|3775|3774|3772.5|3772|5559
1630925700000|2021-09-06 10:55:00|3774|3773|3768|3766.5|3774|3773|3767.5|3766.5|8517
1630926000000|2021-09-06 11:00:00|3768.5|3767|3768.5|3767.5|3770|3769|3766.5|3765.5|12107
1630926300000|2021-09-06 11:05:00|3769|3768|3765.5|3764.5|3769|3768.5|3765.5|3764.5|7082
1630926600000|2021-09-06 11:10:00|3766|3765|3763.5|3763|3766|3765.5|3763|3762.5|7401
1630926900000|2021-09-06 11:15:00|3764|3763.5|3765|3764|3766|3765|3763.5|3763|6142
1630927200000|2021-09-06 11:20:00|3764.5|3764.5|3765|3764|3766|3765.5|3764|3763.5|5042
1630927500000|2021-09-06 11:25:00|3765.5|3764.5|3765.5|3765|3766.5|3765.5|3764|3763|4689
1630927800000|2021-09-06 11:30:00|3765|3764.5|3767.5|3766.5|3768|3767|3764.5|3763.5|6353
1630928100000|2021-09-06 11:35:00|3768|3767|3766|3765|3768.5|3768|3765.5|3765|6489
1630928400000|2021-09-06 11:40:00|3765.5|3764.5|3765.5|3764.5|3767.5|3766.5|3764.5|3764|6547
1630928700000|2021-09-06 11:45:00|3766|3765|3766|3765|3766|3765.5|3763.5|3763|9832
1630929000000|2021-09-06 11:50:00|3765.5|3764.5|3762.5|3761.5|3765.5|3765|3761|3760.5|7740
1630929300000|2021-09-06 11:55:00|3762|3762|3764|3763|3765|3764|3762|3761|5702
1630929600000|2021-09-06 12:00:00|3764.5|3763.5|3764|3763.5|3765.5|3764.5|3762|3761.5|9011
1630929900000|2021-09-06 12:05:00|3764.5|3764|3765|3764|3766.5|3766|3764|3763|8893
1630930200000|2021-09-06 12:10:00|3764.5|3763.5|3764.5|3763.5|3766.5|3766|3764|3763|4334
1630930500000|2021-09-06 12:15:00|3765|3764|3763.5|3762.5|3765.5|3765|3762.5|3761.5|5815
1630930800000|2021-09-06 12:20:00|3764|3763|3763|3762.5|3764.5|3764|3762.5|3762|3497
1630931100000|2021-09-06 12:25:00|3763.5|3763|3765|3764|3765|3764.5|3763|3762|10350
1630931400000|2021-09-06 12:30:00|3765.5|3764.5|3765.5|3765|3768|3767.5|3765|3764.5|4635
1630931700000|2021-09-06 12:35:00|3765|3764.5|3765.5|3765|3767.5|3766.5|3764.5|3764|5153
1630932000000|2021-09-06 12:40:00|3766|3764.5|3766|3765|3766.5|3765.5|3765|3764|4076
1630932300000|2021-09-06 12:45:00|3766.5|3765.5|3768.5|3767.5|3769|3767.5|3765.5|3765|6647
1630932600000|2021-09-06 12:50:00|3769|3768|3772.5|3771.5|3774|3773|3768.5|3768|19356
1630932900000|2021-09-06 12:55:00|3772|3771|3772|3771.5|3772.5|3772|3770|3769.5|9034
1630933200000|2021-09-06 13:00:00|3771.5|3771|3773|3772|3773.5|3772.5|3771|3770|7866
1630933500000|2021-09-06 13:05:00|3772.5|3771.5|3772.5|3771.5|3773.5|3772.5|3771|3770|7027
1630933800000|2021-09-06 13:10:00|3773|3772|3771.5|3770.5|3774|3773|3771.5|3770.5|7901
1630934100000|2021-09-06 13:15:00|3772|3771|3773.5|3772.5|3774.5|3773.5|3771|3770.5|14306
1630934400000|2021-09-06 13:20:00|3773|3773|3775|3774|3776|3775.5|3773|3772|19970
1630934700000|2021-09-06 13:25:00|3775.5|3775|3779.5|3779|3780|3779|3775.5|3775|32628
1630935000000|2021-09-06 13:30:00|3779|3778.5|3780|3779.5|3781|3780.5|3779|3778|20629
1630935300000|2021-09-06 13:35:00|3780.5|3780|3786|3785.5|3787.5|3786.5|3780|3779.5|55045
1630935600000|2021-09-06 13:40:00|3786.5|3786|3789.5|3789|3790|3789.5|3786.5|3786|24446
1630935900000|2021-09-06 13:45:00|3790|3789.5|3789.5|3789|3792.5|3792|3789|3788.5|28986
1630936200000|2021-09-06 13:50:00|3790|3789.5|3782.5|3781.5|3790|3789.5|3782|3781|48968
1630936500000|2021-09-06 13:55:00|3783|3782|3777|3776|3784|3783.5|3777|3776|16345
1630936800000|2021-09-06 14:00:00|3777.5|3776.5|3779|3778|3781.5|3780.5|3776.5|3776|33491
1630937100000|2021-09-06 14:05:00|3778.5|3777.5|3780|3779|3782|3781.5|3778.5|3777.5|15496
1630937400000|2021-09-06 14:10:00|3780.5|3779.5|3779|3778|3780.5|3779.5|3777.5|3777|16697
1630937700000|2021-09-06 14:15:00|3779.5|3778.5|3780.5|3779.5|3781|3780.5|3778.5|3778|14349
1630938000000|2021-09-06 14:20:00|3781|3780|3782|3781|3784|3783.5|3780.5|3780|28786
1630938300000|2021-09-06 14:25:00|3781.5|3781.5|3784|3783.5|3786|3785|3781.5|3781|21304
1630938600000|2021-09-06 14:30:00|3784.5|3784|3783|3782.5|3785.5|3784.5|3782|3781|19393
1630938900000|2021-09-06 14:35:00|3782.5|3782|3780.5|3779.5|3784|3783|3780|3779.5|14131
1630939200000|2021-09-06 14:40:00|3780|3779|3778|3777.5|3781.5|3781|3778|3777|17743
1630939500000|2021-09-06 14:45:00|3778.5|3778|3774.5|3774|3779.5|3779|3774.5|3773.5|18671
1630939800000|2021-09-06 14:50:00|3775|3774.5|3775|3774.5|3777|3776.5|3774.5|3774|14965
1630940100000|2021-09-06 14:55:00|3775.5|3774|3770.5|3770|3775.5|3775|3768.5|3768|30518
1630940400000|2021-09-06 15:00:00|3771|3770.5|3773|3772.5|3773|3772.5|3769|3768.5|29633
1630940700000|2021-09-06 15:05:00|3772.5|3772|3772|3771.5|3773.5|3773|3771.5|3770.5|15752
1630941000000|2021-09-06 15:10:00|3771.5|3771|3770|3769.5|3772|3771.5|3769.5|3769|22187
1630941300000|2021-09-06 15:15:00|3770.5|3770|3772|3771.5|3772.5|3772|3769.5|3769|24430
1630941600000|2021-09-06 15:20:00|3771.5|3771|3777|3776.5|3777|3776.5|3771.5|3771|25777
1630941900000|2021-09-06 15:25:00|3777.5|3776|3774|3773|3778|3777.5|3773.5|3772.5|28463
1630998000000|2021-09-07 07:00:00|3766.5|3766|3755|3753|3766.5|3766|3752|3751|0
1630998300000|2021-09-07 07:05:00|3754.5|3752.5|3758|3757|3760|3758|3752|3751|0
1630998600000|2021-09-07 07:10:00|3757.5|3756.5|3758.5|3756.5|3760|3759|3753.5|3752|0
1630998900000|2021-09-07 07:15:00|3758|3756|3761.5|3761|3763|3761.5|3756|3754.5|0
1630999200000|2021-09-07 07:20:00|3762|3760|3762|3760.5|3767|3766.5|3756.5|3755|0
1630999500000|2021-09-07 07:25:00|3762.5|3761|3767.5|3767|3768.5|3768|3759.5|3759|0
1630999800000|2021-09-07 07:30:00|3768|3766.5|3766|3765|3769.5|3769|3765.5|3764.5|0
1631000100000|2021-09-07 07:35:00|3766.5|3765.5|3765.5|3764|3767|3766|3760.5|3760|0
1631000400000|2021-09-07 07:40:00|3766|3764.5|3764|3763|3768|3766.5|3763|3762|0
1631000700000|2021-09-07 07:45:00|3763.5|3762.5|3772.5|3771.5|3773|3772|3762|3761|0
1631001000000|2021-09-07 07:50:00|3773|3772|3772.5|3771.5|3775|3774.5|3769.5|3768.5|0
1631001300000|2021-09-07 07:55:00|3772|3771|3773|3772|3775|3774.5|3770|3769|0
1631001600000|2021-09-07 08:00:00|3772|3771.5|3770|3768.5|3773|3771.5|3767.5|3766.5|0
1631001900000|2021-09-07 08:05:00|3769.5|3769|3760|3758.5|3769.5|3769|3757.5|3757|0
1631002200000|2021-09-07 08:10:00|3758.5|3758|3764.5|3763.5|3765.5|3765|3758.5|3757.5|0
1631002500000|2021-09-07 08:15:00|3764|3763|3764.5|3763|3766|3765.5|3763.5|3763|0
1631002800000|2021-09-07 08:20:00|3764|3763.5|3760.5|3759.5|3765.5|3764.5|3759|3758|0
1631003100000|2021-09-07 08:25:00|3760|3759|3762.5|3761|3762.5|3761.5|3758|3757.5|0
1631003400000|2021-09-07 08:30:00|3762|3760.5|3761|3760|3763|3762.5|3760|3759|0
1631003700000|2021-09-07 08:35:00|3761.5|3760.5|3761|3760|3762|3761.5|3757|3756|0
1631004000000|2021-09-07 08:40:00|3761.5|3760.5|3759|3758|3761.5|3761|3758.5|3758|0
1631004300000|2021-09-07 08:45:00|3759.5|3758.5|3757|3756.5|3759.5|3759|3756|3755.5|0
1631004600000|2021-09-07 08:50:00|3757.5|3756|3754.5|3753.5|3757.5|3756.5|3753|3752|0
1631004900000|2021-09-07 08:55:00|3754|3753|3759|3757.5|3759|3758.5|3753.5|3752.5|0
1631005200000|2021-09-07 09:00:00|3758.5|3758|3763.5|3762.5|3763.5|3762.5|3757.5|3756|0
1631005500000|2021-09-07 09:05:00|3764|3763|3758.5|3757.5|3765|3764|3757.5|3756.5|0
1631005800000|2021-09-07 09:10:00|3758|3758|3753|3752|3758|3758|3752|3751|0
1631006100000|2021-09-07 09:15:00|3753.5|3752.5|3752.5|3751.5|3756.5|3755.5|3752|3751.5|0
1631006400000|2021-09-07 09:20:00|3753|3752|3748|3747|3754.5|3753.5|3748|3747|0
1631006700000|2021-09-07 09:25:00|3748.5|3747.5|3751|3750|3752|3751|3747.5|3747|0
1631007000000|2021-09-07 09:30:00|3750.5|3749.5|3744.5|3744|3750.5|3749.5|3744.5|3743.5|0
1631007300000|2021-09-07 09:35:00|3745|3744.5|3742.5|3742|3745.5|3745|3741.5|3741|0
1631007600000|2021-09-07 09:40:00|3742|3741.5|3741.5|3740.5|3744.5|3743.5|3741|3740|0
1631007900000|2021-09-07 09:45:00|3742|3741|3737|3736|3742.5|3742|3737|3736|0
1631008200000|2021-09-07 09:50:00|3737.5|3736.5|3742.5|3741.5|3744|3743|3737.5|3736.5|0
1631008500000|2021-09-07 09:55:00|3742|3741|3742.5|3741.5|3744.5|3744|3741.5|3740.5|0
1631008800000|2021-09-07 10:00:00|3742|3741|3747|3746|3748|3747|3741.5|3741|0
1631009100000|2021-09-07 10:05:00|3747.5|3745.5|3748|3747.5|3751|3750|3744.5|3743.5|0
1631009400000|2021-09-07 10:10:00|3748.5|3747|3748|3747|3750|3749.5|3747|3746|0
1631009700000|2021-09-07 10:15:00|3747.5|3746.5|3748|3747.5|3750.5|3749.5|3747|3746.5|0
1631010000000|2021-09-07 10:20:00|3748.5|3748|3749.5|3749|3749.5|3749|3748|3747.5|0
1631010300000|2021-09-07 10:25:00|3750|3749.5|3753.5|3752.5|3755|3754.5|3750|3749.5|0
1631010600000|2021-09-07 10:30:00|3754|3753|3756.5|3755.5|3757|3756|3754|3753|0
1631010900000|2021-09-07 10:35:00|3757|3756|3757.5|3756.5|3758|3757|3754.5|3753.5|0
1631011200000|2021-09-07 10:40:00|3758|3757|3757.5|3756.5|3760|3759|3757|3756|0
1631011500000|2021-09-07 10:45:00|3758|3757|3759.5|3759|3760.5|3760|3757.5|3756.5|0
1631011800000|2021-09-07 10:50:00|3759|3758.5|3756.5|3756|3759|3758.5|3755|3754|0
1631012100000|2021-09-07 10:55:00|3757|3756.5|3759|3758|3759|3758|3755|3754|0
1631012400000|2021-09-07 11:00:00|3759.5|3758.5|3759|3758|3761.5|3760.5|3758|3757|0
1631012700000|2021-09-07 11:05:00|3758.5|3757.5|3760|3759.5|3760.5|3760|3758|3757|0
1631013000000|2021-09-07 11:10:00|3760.5|3760|3763|3762.5|3763.5|3763|3760|3759.5|0
1631013300000|2021-09-07 11:15:00|3763.5|3763|3766|3765.5|3766|3765.5|3763|3762.5|0
1631013600000|2021-09-07 11:20:00|3766.5|3766|3765|3764|3768.5|3767.5|3765|3764|0
1631013900000|2021-09-07 11:25:00|3764.5|3763.5|3763|3762|3767|3766.5|3762|3761|0
1631014200000|2021-09-07 11:30:00|3762.5|3761.5|3759|3758|3763|3762|3758|3757|0
1631014500000|2021-09-07 11:35:00|3758.5|3758.5|3756|3755.5|3760|3759|3755.5|3755|0
1631014800000|2021-09-07 11:40:00|3755.5|3755|3758.5|3758|3759|3758.5|3755|3754|0
1631015100000|2021-09-07 11:45:00|3759|3758.5|3759.5|3758.5|3761.5|3760.5|3758.5|3757.5|0
1631015400000|2021-09-07 11:50:00|3759|3758|3762|3761.5|3762|3761.5|3759|3758|0
1631015700000|2021-09-07 11:55:00|3762.5|3761|3761.5|3760.5|3763.5|3763|3760.5|3759.5|0
1631016000000|2021-09-07 12:00:00|3761|3760|3759.5|3758.5|3763|3762|3758|3757|0
1631016300000|2021-09-07 12:05:00|3759|3759|3757.5|3757|3760|3759.5|3756|3755|0
1631016600000|2021-09-07 12:10:00|3758|3756.5|3756.5|3756|3758.5|3758|3756|3755|0
1631016900000|2021-09-07 12:15:00|3756|3755.5|3756.5|3755.5|3757.5|3756.5|3755|3754|0
1631017200000|2021-09-07 12:20:00|3756|3755|3758|3757.5|3758.5|3758|3755.5|3755|0
1631017500000|2021-09-07 12:25:00|3757.5|3757|3760|3759|3762|3761|3757|3756.5|0
1631017800000|2021-09-07 12:30:00|3760.5|3759.5|3763|3762.5|3764.5|3763|3760.5|3759.5|0
1631018100000|2021-09-07 12:35:00|3763.5|3763|3766|3765|3766.5|3765.5|3763.5|3763|0
1631018400000|2021-09-07 12:40:00|3765.5|3765.5|3765|3764|3766|3765.5|3764.5|3763.5|0
1631018700000|2021-09-07 12:45:00|3765.5|3764.5|3762|3761|3766|3765|3760.5|3760|0
1631019000000|2021-09-07 12:50:00|3761.5|3760.5|3765.5|3764.5|3766|3765|3759.5|3758.5|0
1631019300000|2021-09-07 12:55:00|3765|3765|3766|3765|3767.5|3767|3765|3764|0
1631019600000|2021-09-07 13:00:00|3765.5|3764.5|3764.5|3763.5|3766|3765.5|3763|3762.5|0
1631019900000|2021-09-07 13:05:00|3764|3763|3765.5|3764.5|3766|3765.5|3762|3761|0
1631020200000|2021-09-07 13:10:00|3766|3765|3763.5|3763|3767|3766|3763.5|3762|0
1631020500000|2021-09-07 13:15:00|3764|3763.5|3765|3764.5|3765.5|3765|3763|3762|0
1631020800000|2021-09-07 13:20:00|3764.5|3764|3756.5|3755.5|3765|3764|3756.5|3755.5|0
1631021100000|2021-09-07 13:25:00|3757|3756|3759|3758|3761|3760.5|3755.5|3754.5|0
1631021400000|2021-09-07 13:30:00|3759.5|3758.5|3770|3769.5|3774|3773|3757.5|3756.5|0
1631021700000|2021-09-07 13:35:00|3770.5|3769|3775.5|3774.5|3778|3777.5|3765|3764|0
1631022000000|2021-09-07 13:40:00|3775|3774|3780|3779|3780|3779.5|3773|3772|0
1631022300000|2021-09-07 13:45:00|3779.5|3779.5|3779.5|3778|3784|3783|3776|3775|0
1631022600000|2021-09-07 13:50:00|3779|3778.5|3782|3781|3786.5|3785.5|3778.5|3778|0
1631022900000|2021-09-07 13:55:00|3781.5|3780.5|3778.5|3777|3785|3784.5|3777.5|3776.5|0
1631023200000|2021-09-07 14:00:00|3778|3776.5|3785|3784.5|3785.5|3785|3776|3775.5|0
1631023500000|2021-09-07 14:05:00|3785.5|3785|3782.5|3781.5|3787|3786|3779.5|3778.5|0
1631023800000|2021-09-07 14:10:00|3782|3781|3778.5|3777.5|3783.5|3782.5|3778|3777|0
1631024100000|2021-09-07 14:15:00|3778|3777|3775.5|3774.5|3781.5|3781|3774.5|3773.5|0
1631024400000|2021-09-07 14:20:00|3776|3775|3771.5|3770|3778.5|3778|3770.5|3769|0
1631024700000|2021-09-07 14:25:00|3772|3770.5|3772|3771|3775.5|3774.5|3769.5|3768|0
1631025000000|2021-09-07 14:30:00|3771.5|3770.5|3761.5|3761|3772|3771.5|3761|3760|0
1631025300000|2021-09-07 14:35:00|3761|3760.5|3759|3758|3765|3764|3759|3758|0
1631025600000|2021-09-07 14:40:00|3759.5|3758.5|3757|3755.5|3759.5|3759|3754|3753.5|0
1631025900000|2021-09-07 14:45:00|3756.5|3754.5|3756.5|3756|3760|3759.5|3753.5|3752.5|0
1631026200000|2021-09-07 14:50:00|3757|3756.5|3757|3756.5|3761.5|3760|3756.5|3755.5|0
1631026500000|2021-09-07 14:55:00|3756.5|3756|3759.5|3758.5|3760|3759.5|3755|3754.5|0
1631026800000|2021-09-07 15:00:00|3759|3758|3759|3758|3761.5|3761|3757|3756.5|0
1631027100000|2021-09-07 15:05:00|3759.5|3758.5|3758.5|3757.5|3761.5|3760.5|3756.5|3755.5|0
1631027400000|2021-09-07 15:10:00|3758|3757|3760|3759.5|3761|3760|3754.5|3754|0
1631027700000|2021-09-07 15:15:00|3759.5|3759|3757.5|3756.5|3762.5|3761.5|3756.5|3755.5|0
1631028000000|2021-09-07 15:20:00|3758|3757|3761.5|3760.5|3761.5|3760.5|3756|3755.5|0
1631028300000|2021-09-07 15:25:00|3762|3761|3761|3760|3764.5|3763.5|3760|3759|0
1631084400000|2021-09-08 07:00:00|3746|3741.5|3729|3727|3747.5|3743|3726.5|3726|0
1631084700000|2021-09-08 07:05:00|3728.5|3726.5|3728.5|3727|3731|3730|3718.5|3717.5|0
1631085000000|2021-09-08 07:10:00|3729|3726.5|3725|3724.5|3733.5|3731.5|3724|3723.5|0
1631085300000|2021-09-08 07:15:00|3725.5|3724|3726.5|3725|3729.5|3728.5|3719|3718|0
1631085600000|2021-09-08 07:20:00|3726|3726|3728.5|3727.5|3729|3728|3719.5|3718.5|0
1631085900000|2021-09-08 07:25:00|3728|3727|3731.5|3730.5|3732.5|3731.5|3722|3721|0
1631086200000|2021-09-08 07:30:00|3732|3730|3726.5|3725.5|3732|3731|3726|3725|0
1631086500000|2021-09-08 07:35:00|3726|3725|3726|3724.5|3731.5|3730.5|3722|3721|0
1631086800000|2021-09-08 07:40:00|3726.5|3725|3722.5|3721.5|3727.5|3726.5|3718|3717|0
1631087100000|2021-09-08 07:45:00|3721.5|3721|3713.5|3712.5|3721.5|3721|3710.5|3710|0
1631087400000|2021-09-08 07:50:00|3714|3713|3714.5|3714|3716.5|3716|3708.5|3707.5|0
1631087700000|2021-09-08 07:55:00|3715|3713.5|3713|3712|3715.5|3714.5|3709|3708.5|0
1631088000000|2021-09-08 08:00:00|3713.5|3712.5|3713.5|3712.5|3716|3715|3707|3706|0
1631088300000|2021-09-08 08:05:00|3714|3713|3705.5|3705|3714.5|3713.5|3703|3702.5|0
1631088600000|2021-09-08 08:10:00|3706|3706.5|3703|3702.5|3707|3706.5|3703|3702|0
1631088900000|2021-09-08 08:15:00|3702.5|3702|3704.5|3703.5|3705.5|3705|3702.5|3701.5|0
1631089200000|2021-09-08 08:20:00|3704|3703|3704.5|3703.5|3708.5|3708|3701|3700.5|0
1631089500000|2021-09-08 08:25:00|3705|3704|3706.5|3705.5|3709.5|3708.5|3702.5|3701|0
1631089800000|2021-09-08 08:30:00|3706|3706|3706|3705|3708.5|3707.5|3703|3702|0
1631090100000|2021-09-08 08:35:00|3706.5|3705.5|3716.5|3716|3717|3716|3704.5|3703.5|0
1631090400000|2021-09-08 08:40:00|3716|3715.5|3715.5|3714.5|3716|3715.5|3709|3708|0
1631090700000|2021-09-08 08:45:00|3716|3715|3713.5|3712.5|3717|3716|3712.5|3711.5|0
1631091000000|2021-09-08 08:50:00|3713|3712|3711.5|3710.5|3714|3713.5|3710|3709|0
1631091300000|2021-09-08 08:55:00|3712|3711|3713|3711.5|3713.5|3712.5|3710.5|3709.5|0
1631091600000|2021-09-08 09:00:00|3712.5|3711|3714.5|3713.5|3716.5|3715.5|3711.5|3711|0
1631091900000|2021-09-08 09:05:00|3715|3714|3723|3722|3723|3722|3713.5|3712.5|0
1631092200000|2021-09-08 09:10:00|3722.5|3721.5|3721|3720|3723|3722|3719.5|3719|0
1631092500000|2021-09-08 09:15:00|3721.5|3720.5|3718.5|3718|3722|3721|3718.5|3717|0
1631092800000|2021-09-08 09:20:00|3719|3717.5|3722|3721.5|3724|3722.5|3717|3716|0
1631093100000|2021-09-08 09:25:00|3722.5|3722|3725|3724|3726|3724.5|3721.5|3720.5|0
1631093400000|2021-09-08 09:30:00|3725.5|3724.5|3725.5|3725|3729.5|3729|3724.5|3724|0
1631093700000|2021-09-08 09:35:00|3725|3724.5|3727|3725.5|3730.5|3729.5|3723.5|3722.5|0
1631094000000|2021-09-08 09:40:00|3727.5|3726|3728.5|3727|3731|3730|3725|3724.5|0
1631094300000|2021-09-08 09:45:00|3729|3727.5|3731.5|3731|3733|3732|3727|3726|0
1631094600000|2021-09-08 09:50:00|3732|3731.5|3739|3738.5|3739|3738.5|3732|3731.5|0
1631094900000|2021-09-08 09:55:00|3739.5|3739|3742|3741|3743|3741.5|3737|3736|0
1631095200000|2021-09-08 10:00:00|3742.5|3741.5|3743.5|3742.5|3747|3746|3742|3741|0
1631095500000|2021-09-08 10:05:00|3744|3743|3745.5|3745|3748|3747|3744|3743|0
1631095800000|2021-09-08 10:10:00|3745|3744.5|3740|3739|3746|3745|3740|3739|0
1631096100000|2021-09-08 10:15:00|3740.5|3739.5|3739.5|3738.5|3742.5|3742|3739.5|3738.5|0
1631096400000|2021-09-08 10:20:00|3740|3739|3745|3744|3746|3745.5|3740|3739|0
1631096700000|2021-09-08 10:25:00|3744.5|3743.5|3746.5|3745.5|3747|3746|3743.5|3743|0
1631097000000|2021-09-08 10:30:00|3747|3746|3744|3743|3749|3748.5|3741.5|3740.5|0
1631097300000|2021-09-08 10:35:00|3744.5|3743.5|3745|3744.5|3748|3747.5|3743|3742|0
1631097600000|2021-09-08 10:40:00|3744.5|3744|3741.5|3740.5|3747|3746.5|3741|3740.5|0
1631097900000|2021-09-08 10:45:00|3742|3741|3746.5|3745.5|3748|3747.5|3742|3741|0
1631098200000|2021-09-08 10:50:00|3747|3746|3750.5|3749.5|3752|3751|3746.5|3746|0
1631098500000|2021-09-08 10:55:00|3751|3750|3748.5|3748|3751.5|3750|3748.5|3747.5|0
1631098800000|2021-09-08 11:00:00|3748|3747.5|3746|3745.5|3752|3751.5|3746|3745.5|0
1631099100000|2021-09-08 11:05:00|3746.5|3746|3746|3745.5|3748.5|3747.5|3746|3745.5|0
1631099400000|2021-09-08 11:10:00|3746.5|3746|3748|3747|3749|3748|3745.5|3744.5|0
1631099700000|2021-09-08 11:15:00|3747.5|3747.5|3748.5|3747.5|3750|3749|3747|3746.5|0
1631100000000|2021-09-08 11:20:00|3749|3748|3750|3749|3751.5|3751|3749|3748|0
1631100300000|2021-09-08 11:25:00|3749.5|3748.5|3749|3748|3749.5|3748.5|3747.5|3746.5|0
1631100600000|2021-09-08 11:30:00|3749.5|3748.5|3749|3748|3750|3749|3748|3747|0
1631100900000|2021-09-08 11:35:00|3749.5|3748.5|3751|3750.5|3753.5|3752.5|3748.5|3748|0
1631101200000|2021-09-08 11:40:00|3751.5|3751|3750|3749|3753.5|3752|3749|3748|0
1631101500000|2021-09-08 11:45:00|3750.5|3749.5|3752.5|3751.5|3752.5|3752|3750|3749.5|0
1631101800000|2021-09-08 11:50:00|3752|3751|3755|3754|3755|3754.5|3751.5|3751|0
1631102100000|2021-09-08 11:55:00|3755.5|3754.5|3753|3752|3757|3756|3752.5|3751.5|0
1631102400000|2021-09-08 12:00:00|3753.5|3752.5|3757|3756|3758|3757|3752.5|3751.5|0
1631102700000|2021-09-08 12:05:00|3756.5|3755.5|3749|3748|3757|3756.5|3748.5|3747.5|0
1631103000000|2021-09-08 12:10:00|3749.5|3748.5|3745|3744.5|3752|3751|3744.5|3743|0
1631103300000|2021-09-08 12:15:00|3744.5|3744|3738.5|3738|3744.5|3744|3738|3737|0
1631103600000|2021-09-08 12:20:00|3739|3737.5|3738.5|3737.5|3740|3739.5|3736.5|3736|0
1631103900000|2021-09-08 12:25:00|3737.5|3737|3740.5|3739.5|3741|3740.5|3736.5|3735.5|0
1631104200000|2021-09-08 12:30:00|3740|3739|3738.5|3737.5|3742|3741|3737.5|3737|0
1631104500000|2021-09-08 12:35:00|3738|3737|3740|3739|3740|3739|3735.5|3734.5|0
1631104800000|2021-09-08 12:40:00|3740.5|3739.5|3741.5|3741|3743.5|3743|3739.5|3738.5|0
1631105100000|2021-09-08 12:45:00|3741|3740.5|3744|3743|3744.5|3744|3740|3739|0
1631105400000|2021-09-08 12:50:00|3744.5|3742.5|3741.5|3740|3745.5|3744.5|3738|3737.5|0
1631105700000|2021-09-08 12:55:00|3742|3740.5|3745.5|3745|3746.5|3745.5|3740.5|3739.5|0
1631106000000|2021-09-08 13:00:00|3746|3745.5|3749.5|3748.5|3750.5|3750|3746|3745|0
1631106300000|2021-09-08 13:05:00|3749|3748|3749.5|3748.5|3751|3750|3747.5|3747|0
1631106600000|2021-09-08 13:10:00|3750|3749|3745.5|3745|3750|3749|3745.5|3745|0
1631106900000|2021-09-08 13:15:00|3746|3745.5|3750.5|3749.5|3750.5|3749.5|3745.5|3745|0
1631107200000|2021-09-08 13:20:00|3750|3750|3757|3756|3757.5|3756.5|3750|3749.5|0
1631107500000|2021-09-08 13:25:00|3757.5|3756.5|3755|3754.5|3758|3757|3754|3753|0
1631107800000|2021-09-08 13:30:00|3755.5|3755|3754|3753|3760|3759|3750.5|3749.5|0
1631108100000|2021-09-08 13:35:00|3754.5|3753.5|3762.5|3762|3763.5|3762.5|3754.5|3753.5|0
1631108400000|2021-09-08 13:40:00|3762|3761.5|3761|3760.5|3764|3763.5|3760|3759|33198
1631108700000|2021-09-08 13:45:00|3761.5|3761|3761|3760.5|3764|3763|3756.5|3756|50427
1631109000000|2021-09-08 13:50:00|3760.5|3760|3755.5|3754.5|3763|3762|3755|3754|42294
1631109300000|2021-09-08 13:55:00|3755|3754|3754|3753.5|3758.5|3758|3751|3750.5|21517
1631109600000|2021-09-08 14:00:00|3754.5|3754|3754|3753|3763|3762.5|3754|3753|39983
1631109900000|2021-09-08 14:05:00|3754.5|3753.5|3755|3754|3757|3756|3747.5|3747|40843
1631110200000|2021-09-08 14:10:00|3755.5|3754.5|3747|3746|3755.5|3754.5|3744.5|3744|26570
1631110500000|2021-09-08 14:15:00|3746.5|3745.5|3748|3747|3748|3747|3742|3741|20287
1631110800000|2021-09-08 14:20:00|3748.5|3748|3751|3750|3751|3750.5|3746|3745|12722
1631111100000|2021-09-08 14:25:00|3750.5|3749.5|3744|3743|3751|3750|3743.5|3743|15834
1631111400000|2021-09-08 14:30:00|3743.5|3742.5|3736.5|3735.5|3746|3744.5|3736.5|3735.5|26546
1631111700000|2021-09-08 14:35:00|3736|3735|3734.5|3733|3739.5|3738.5|3733.5|3732.5|75798
1631112000000|2021-09-08 14:40:00|3734|3732.5|3731|3730|3734.5|3733|3729|3727.5|32174
1631112300000|2021-09-08 14:45:00|3730.5|3729.5|3735.5|3734.5|3735.5|3735|3727|3726.5|42168
1631112600000|2021-09-08 14:50:00|3735|3734|3722|3721|3735.5|3734.5|3721|3720|34607
1631112900000|2021-09-08 14:55:00|3721.5|3721.5|3724.5|3723.5|3730|3729|3719.5|3718.5|26692
1631113200000|2021-09-08 15:00:00|3724|3723|3726|3725.5|3731|3730|3722|3721|118968
1631113500000|2021-09-08 15:05:00|3726.5|3726|3724.5|3724|3731|3730.5|3724|3723|40300
1631113800000|2021-09-08 15:10:00|3725|3724.5|3729|3728.5|3733|3732.5|3724.5|3724.5|42606
1631114100000|2021-09-08 15:15:00|3728.5|3728|3732|3731|3732|3731.5|3728|3727.5|24849
1631114400000|2021-09-08 15:20:00|3732.5|3731.5|3733|3732.5|3735|3733.5|3730.5|3730|26476
1631114700000|2021-09-08 15:25:00|3733.5|3732|3729|3728|3733.5|3732.5|3729|3728|25865
1631170800000|2021-09-09 07:00:00|3700|3690|3685|3684|3700|3697|3683.5|3682|0
1631171100000|2021-09-09 07:05:00|3685.5|3684.5|3675.5|3675|3688|3686|3671.5|3670.5|0
1631171400000|2021-09-09 07:10:00|3676|3674.5|3698.5|3697.5|3704.5|3702|3676|3674.5|0
1631171700000|2021-09-09 07:15:00|3699|3698|3693|3691|3701.5|3700.5|3689|3687.5|0
1631172000000|2021-09-09 07:20:00|3692.5|3690|3694.5|3693|3695.5|3694.5|3688.5|3687|0
1631172300000|2021-09-09 07:25:00|3693.5|3692.5|3692.5|3691.5|3694.5|3693|3687.5|3687|0
1631172600000|2021-09-09 07:30:00|3693|3692|3682.5|3682|3693.5|3693|3682.5|3682|0
1631172900000|2021-09-09 07:35:00|3683|3682.5|3678|3677.5|3685|3684|3676|3675|0
1631173200000|2021-09-09 07:40:00|3678.5|3677|3676|3675.5|3679.5|3679|3675|3674|0
1631173500000|2021-09-09 07:45:00|3675.5|3675|3677|3676|3681|3680|3674.5|3674|0
1631173800000|2021-09-09 07:50:00|3676.5|3676.5|3690.5|3689|3695|3694.5|3675.5|3674.5|0
1631174100000|2021-09-09 07:55:00|3690|3688.5|3688|3687|3693|3691.5|3686|3685|0
1631174400000|2021-09-09 08:00:00|3687.5|3686.5|3694|3693|3694.5|3694|3687|3686|0
1631174700000|2021-09-09 08:05:00|3694.5|3693.5|3684|3683|3694.5|3693.5|3683.5|3682.5|0
1631175000000|2021-09-09 08:10:00|3683.5|3682.5|3682.5|3681.5|3684.5|3684|3680|3679.5|0
1631175300000|2021-09-09 08:15:00|3683|3682|3688|3687|3690|3689.5|3680.5|3679.5|0
1631175600000|2021-09-09 08:20:00|3688.5|3687.5|3683.5|3683|3688.5|3688|3682.5|3682|0
1631175900000|2021-09-09 08:25:00|3683|3682.5|3685.5|3684.5|3688.5|3688|3682.5|3682|0
1631176200000|2021-09-09 08:30:00|3685|3684|3687.5|3687|3688.5|3687.5|3682|3681|0
1631176500000|2021-09-09 08:35:00|3688|3687.5|3684|3683|3689|3688.5|3683|3682.5|0
1631176800000|2021-09-09 08:40:00|3683.5|3682.5|3682|3681|3686|3685|3680.5|3680|0
1631177100000|2021-09-09 08:45:00|3682.5|3681.5|3684.5|3683.5|3685.5|3684.5|3681|3680.5|0
1631177400000|2021-09-09 08:50:00|3684|3684|3683.5|3683|3685|3684|3682.5|3681.5|0
1631177700000|2021-09-09 08:55:00|3683|3682.5|3686|3685.5|3687.5|3687|3682|3681|0
1631178000000|2021-09-09 09:00:00|3686.5|3686|3680|3679|3686.5|3686|3679|3678.5|0
1631178300000|2021-09-09 09:05:00|3679.5|3679.5|3680|3679|3681.5|3681|3678|3677|0
1631178600000|2021-09-09 09:10:00|3679.5|3678.5|3679.5|3678.5|3682|3681|3677|3676.5|0
1631178900000|2021-09-09 09:15:00|3678.5|3678|3680.5|3679.5|3682|3681|3678.5|3678|0
1631179200000|2021-09-09 09:20:00|3680|3680|3678.5|3677.5|3681|3680.5|3678|3677|0
1631179500000|2021-09-09 09:25:00|3679|3678|3684|3683|3685.5|3684.5|3678|3677.5|0
1631179800000|2021-09-09 09:30:00|3683.5|3682.5|3686.5|3685.5|3689|3688|3682.5|3681.5|0
1631180100000|2021-09-09 09:35:00|3686|3685|3683|3682.5|3686.5|3685.5|3682|3681.5|0
1631180400000|2021-09-09 09:40:00|3682.5|3682|3678|3677.5|3685.5|3685|3678|3677.5|0
1631180700000|2021-09-09 09:45:00|3678.5|3678|3681|3680|3681.5|3680.5|3678|3677|0
1631181000000|2021-09-09 09:50:00|3680.5|3679.5|3680|3679|3682.5|3681.5|3678.5|3677.5|0
1631181300000|2021-09-09 09:55:00|3679.5|3678.5|3683.5|3682.5|3684|3683|3679.5|3678.5|0
1631181600000|2021-09-09 10:00:00|3684|3683|3683.5|3683|3685|3684.5|3681|3680.5|0
1631181900000|2021-09-09 10:05:00|3683|3682.5|3682.5|3681.5|3686|3685.5|3680.5|3680|0
1631182200000|2021-09-09 10:10:00|3683|3682|3681|3680|3684|3683|3680.5|3680|0
1631182500000|2021-09-09 10:15:00|3681.5|3680.5|3684.5|3684|3684.5|3684|3681|3680.5|0
1631182800000|2021-09-09 10:20:00|3684|3683.5|3685.5|3684.5|3688|3687|3683.5|3683|0
1631183100000|2021-09-09 10:25:00|3686|3685|3688|3687.5|3688.5|3688|3685|3684|0
1631183400000|2021-09-09 10:30:00|3688.5|3688|3689.5|3688.5|3691|3690|3687.5|3686.5|0
1631183700000|2021-09-09 10:35:00|3690|3689|3689|3688.5|3691.5|3690.5|3687.5|3686.5|0
1631184000000|2021-09-09 10:40:00|3688.5|3688|3686|3685.5|3689.5|3688.5|3685.5|3684.5|0
1631184300000|2021-09-09 10:45:00|3686.5|3686|3689|3688.5|3689.5|3688.5|3686|3685.5|0
1631184600000|2021-09-09 10:50:00|3689.5|3689|3689.5|3689|3691|3690|3688.5|3687.5|0
1631184900000|2021-09-09 10:55:00|3690|3689.5|3687.5|3687|3692|3691|3687.5|3686.5|0
1631185200000|2021-09-09 11:00:00|3688|3687.5|3695.5|3694.5|3695.5|3694.5|3688|3687|0
1631185500000|2021-09-09 11:05:00|3695|3694|3696|3695|3699|3698|3693.5|3693|0
1631185800000|2021-09-09 11:10:00|3696.5|3695.5|3694.5|3693.5|3697|3696|3693.5|3693|0
1631186100000|2021-09-09 11:15:00|3695|3694|3698.5|3697.5|3700|3699.5|3694.5|3694|0
1631186400000|2021-09-09 11:20:00|3699|3698|3699.5|3698.5|3700.5|3700|3697.5|3697|0
1631186700000|2021-09-09 11:25:00|3699|3698|3694.5|3694|3699|3698.5|3694|3693|0
1631187000000|2021-09-09 11:30:00|3694|3693.5|3692.5|3691.5|3696|3695.5|3692.5|3691.5|0
1631187300000|2021-09-09 11:35:00|3692|3690.5|3689.5|3688.5|3692.5|3691|3687.5|3686.5|0
1631187600000|2021-09-09 11:40:00|3689|3689|3683.5|3682.5|3690|3689.5|3682|3681.5|0
1631187900000|2021-09-09 11:45:00|3683|3681.5|3700|3699|3701.5|3700|3682|3681.5|0
1631188200000|2021-09-09 11:50:00|3700.5|3699.5|3700.5|3699.5|3702.5|3702|3696|3695.5|0
1631188500000|2021-09-09 11:55:00|3700|3700|3700.5|3700|3703|3702|3699|3698|0
1631188800000|2021-09-09 12:00:00|3701|3700.5|3704|3702.5|3704|3702.5|3697|3696.5|0
1631189100000|2021-09-09 12:05:00|3703.5|3703|3704.5|3703.5|3704.5|3704|3702|3701.5|0
1631189400000|2021-09-09 12:10:00|3704|3703|3701.5|3700.5|3706|3705.5|3701|3700.5|0
1631189700000|2021-09-09 12:15:00|3702|3701|3703.5|3702.5|3703.5|3702.5|3699|3698|0
1631190000000|2021-09-09 12:20:00|3703|3702|3697|3696|3704.5|3703.5|3697|3696|0
1631190300000|2021-09-09 12:25:00|3696.5|3695.5|3693|3691.5|3699.5|3698|3692|3691|0
1631190600000|2021-09-09 12:30:00|3694.5|3692|3696.5|3696|3698.5|3697.5|3690.5|3690|0
1631190900000|2021-09-09 12:35:00|3696|3695.5|3695.5|3694.5|3697|3696|3693|3692|0
1631191200000|2021-09-09 12:40:00|3696|3695|3691.5|3690.5|3697|3696|3691|3690|0
1631191500000|2021-09-09 12:45:00|3691|3690|3701|3700|3701.5|3701|3690.5|3690|0
1631191800000|2021-09-09 12:50:00|3700.5|3699.5|3699.5|3698.5|3705|3704|3699|3698|0
1631192100000|2021-09-09 12:55:00|3699|3698|3695|3694.5|3699.5|3698.5|3694|3693|0
1631192400000|2021-09-09 13:00:00|3694.5|3694|3684|3683|3695|3694.5|3682.5|3681.5|0
1631192700000|2021-09-09 13:05:00|3683.5|3682.5|3678.5|3677.5|3683.5|3682.5|3677|3676|0
1631193000000|2021-09-09 13:10:00|3678|3677|3681.5|3680.5|3682|3681.5|3677.5|3677|0
1631193300000|2021-09-09 13:15:00|3681|3681|3681.5|3680.5|3682|3681|3679.5|3678.5|0
1631193600000|2021-09-09 13:20:00|3681|3680|3675|3674.5|3681|3680|3674|3673.5|0
1631193900000|2021-09-09 13:25:00|3675.5|3674|3675.5|3675|3677.5|3676.5|3673.5|3673|0
1631194200000|2021-09-09 13:30:00|3675|3674.5|3680|3679|3682|3681|3669|3668|0
1631194500000|2021-09-09 13:35:00|3680.5|3679.5|3682|3681.5|3683|3681.5|3675|3674|0
1631194800000|2021-09-09 13:40:00|3681.5|3681|3684|3683.5|3688.5|3687.5|3680.5|3680|0
1631195100000|2021-09-09 13:45:00|3683.5|3683|3678.5|3677|3684|3683|3675|3674.5|0
1631195400000|2021-09-09 13:50:00|3679|3677.5|3679|3678|3684|3683.5|3678.5|3677|0
1631195700000|2021-09-09 13:55:00|3679.5|3678.5|3679|3678.5|3681.5|3681|3677.5|3677|0
1631196000000|2021-09-09 14:00:00|3679.5|3679|3682|3681.5|3685|3684.5|3678|3677.5|30529
1631196300000|2021-09-09 14:05:00|3682.5|3681|3683|3682.5|3683.5|3683|3681|3680.5|64871
1631196600000|2021-09-09 14:10:00|3683.5|3682|3683|3682.5|3684|3683|3678.5|3678|54688
1631196900000|2021-09-09 14:15:00|3682.5|3682|3683|3682.5|3685|3684|3681.5|3681|109752
1631197200000|2021-09-09 14:20:00|3683.5|3683|3687.5|3687|3688|3687.5|3682.5|3682|83650
1631197500000|2021-09-09 14:25:00|3688|3687.5|3691.5|3690.5|3696|3695|3687|3686.5|49342
1631197800000|2021-09-09 14:30:00|3692|3691|3695.5|3694.5|3698.5|3697.5|3691.5|3690.5|61539
1631198100000|2021-09-09 14:35:00|3695|3695|3704.5|3703.5|3705|3704|3695|3694.5|58392
1631198400000|2021-09-09 14:40:00|3704|3703|3705.5|3704.5|3707.5|3706.5|3702|3701.5|30397
1631198700000|2021-09-09 14:45:00|3706|3705|3703.5|3702.5|3709|3708|3703|3702|46497
1631199000000|2021-09-09 14:50:00|3704|3703|3708|3707.5|3709|3708.5|3703.5|3703|50907
1631199300000|2021-09-09 14:55:00|3708.5|3708|3709|3708|3712.5|3712|3707|3706|36802
1631199600000|2021-09-09 15:00:00|3709.5|3708.5|3711|3710|3711|3710.5|3703.5|3702.5|40676
1631199900000|2021-09-09 15:05:00|3711.5|3710.5|3707.5|3707|3713|3712.5|3707|3706.5|45517
1631200200000|2021-09-09 15:10:00|3707|3706.5|3704|3703.5|3707.5|3707|3703|3702.5|34598
1631200500000|2021-09-09 15:15:00|3704.5|3704|3697|3696.5|3705.5|3705|3697|3696|39607
1631200800000|2021-09-09 15:20:00|3697.5|3696|3685.5|3685|3698|3697.5|3683|3682.5|85132
1631201100000|2021-09-09 15:25:00|3686|3685.5|3685.5|3684.5|3691|3690.5|3684|3683|36346
1631257200000|2021-09-10 07:00:00|3693.5|3691|3696.5|3695|3707.5|3706.5|3686|3685.5|0
1631257500000|2021-09-10 07:05:00|3697|3695.5|3687.5|3685.5|3700|3697.5|3686.5|3685.5|0
1631257800000|2021-09-10 07:10:00|3688|3686|3692|3690.5|3696.5|3694.5|3687|3686|0
1631258100000|2021-09-10 07:15:00|3693|3691|3692|3691|3697.5|3697|3690|3689|0
1631258400000|2021-09-10 07:20:00|3691.5|3691.5|3693.5|3692|3694|3692.5|3688|3687|0
1631258700000|2021-09-10 07:25:00|3693|3692.5|3702|3701|3702.5|3701.5|3692|3691|0
1631259000000|2021-09-10 07:30:00|3702.5|3701.5|3705|3704|3705.5|3704.5|3702.5|3701.5|0
1631259300000|2021-09-10 07:35:00|3704.5|3703.5|3701.5|3700.5|3708|3707|3700.5|3699.5|0
1631259600000|2021-09-10 07:40:00|3701|3700|3704.5|3703|3704.5|3704|3700.5|3700|0
1631259900000|2021-09-10 07:45:00|3704|3703.5|3707.5|3707|3708|3707|3704|3703|0
1631260200000|2021-09-10 07:50:00|3708|3707.5|3701|3700|3708.5|3707.5|3700.5|3700|0
1631260500000|2021-09-10 07:55:00|3701.5|3700.5|3700|3698.5|3702.5|3701.5|3698.5|3698|0
1631260800000|2021-09-10 08:00:00|3700.5|3699|3703|3702|3703|3702.5|3698.5|3698|0
1631261100000|2021-09-10 08:05:00|3703.5|3702.5|3704.5|3703.5|3707.5|3706.5|3703|3702|0
1631261400000|2021-09-10 08:10:00|3705|3703|3706|3705|3706|3705.5|3703|3702|0
1631261700000|2021-09-10 08:15:00|3706.5|3705.5|3710|3709.5|3710.5|3709.5|3705|3704|0
1631262000000|2021-09-10 08:20:00|3709.5|3709|3714.5|3714|3715|3714.5|3709.5|3709|0
1631262300000|2021-09-10 08:25:00|3714|3713.5|3712|3711|3717|3716.5|3711|3710|0
1631262600000|2021-09-10 08:30:00|3712.5|3711.5|3713|3712.5|3714|3713|3711|3710|0
1631262900000|2021-09-10 08:35:00|3713.5|3713|3713.5|3712.5|3716|3715.5|3712.5|3712|0
1631263200000|2021-09-10 08:40:00|3713|3713|3711|3710|3714.5|3714|3710.5|3710|0
1631263500000|2021-09-10 08:45:00|3711.5|3710.5|3709.5|3709|3711.5|3711|3707.5|3706.5|0
1631263800000|2021-09-10 08:50:00|3710|3709.5|3713|3712.5|3715.5|3714.5|3709.5|3709|0
1631264100000|2021-09-10 08:55:00|3713.5|3713|3711.5|3710.5|3713.5|3713|3709|3708.5|0
1631264400000|2021-09-10 09:00:00|3712|3711|3711|3710|3713|3712.5|3710.5|3709.5|0
1631264700000|2021-09-10 09:05:00|3711.5|3710.5|3706.5|3706|3711.5|3710.5|3705.5|3705|0
1631265000000|2021-09-10 09:10:00|3707|3706.5|3702.5|3701.5|3707.5|3707|3702.5|3701.5|0
1631265300000|2021-09-10 09:15:00|3702|3701|3700.5|3700|3702.5|3702|3700.5|3700|0
1631265600000|2021-09-10 09:20:00|3700|3699.5|3695.5|3695|3700|3699.5|3695|3694|0
1631265900000|2021-09-10 09:25:00|3696|3695.5|3693.5|3693|3698|3697.5|3693.5|3693|0
1631266200000|2021-09-10 09:30:00|3694|3693.5|3693|3692|3696.5|3696|3693|3692|0
1631266500000|2021-09-10 09:35:00|3693.5|3692.5|3696.5|3695.5|3696.5|3696|3693.5|3692|0
1631266800000|2021-09-10 09:40:00|3697|3696|3693|3692.5|3697|3696.5|3693|3692.5|0
1631267100000|2021-09-10 09:45:00|3693.5|3693|3690.5|3690|3694|3693.5|3690.5|3689.5|0
1631267400000|2021-09-10 09:50:00|3691|3690.5|3689.5|3688.5|3691|3690.5|3687.5|3687|0
1631267700000|2021-09-10 09:55:00|3689|3688|3684|3683|3689.5|3689|3683.5|3682.5|0
1631268000000|2021-09-10 10:00:00|3683.5|3682.5|3685|3684.5|3688|3687|3683|3682.5|0
1631268300000|2021-09-10 10:05:00|3684.5|3684|3684.5|3684|3686|3685.5|3683|3682.5|0
1631268600000|2021-09-10 10:10:00|3685|3683.5|3684.5|3684|3686|3685.5|3682.5|3681.5|0
1631268900000|2021-09-10 10:15:00|3685|3683.5|3686|3685.5|3686.5|3686|3683|3682.5|0
1631269200000|2021-09-10 10:20:00|3686.5|3686|3685.5|3685|3687|3686.5|3684.5|3684|0
1631269500000|2021-09-10 10:25:00|3686|3684.5|3684.5|3683.5|3686|3685|3683.5|3683|0
1631269800000|2021-09-10 10:30:00|3684|3684|3682.5|3682|3685.5|3684.5|3682|3681.5|0
1631270100000|2021-09-10 10:35:00|3683|3682.5|3686|3685.5|3686|3685.5|3682.5|3682.5|0
1631270400000|2021-09-10 10:40:00|3686.5|3686|3685.5|3685|3687.5|3687|3685.5|3685|0
1631270700000|2021-09-10 10:45:00|3686|3685.5|3685.5|3685|3686.5|3686|3684.5|3684|0
1631271000000|2021-09-10 10:50:00|3686|3684.5|3687.5|3687|3687.5|3687|3686|3684.5|0
1631271300000|2021-09-10 10:55:00|3687|3686.5|3689.5|3689|3690.5|3689.5|3687|3686.5|0
1631271600000|2021-09-10 11:00:00|3690|3689.5|3685.5|3685|3690|3689.5|3685|3684.5|0
1631271900000|2021-09-10 11:05:00|3686|3685.5|3683.5|3683|3686|3685.5|3683.5|3683|0
1631272200000|2021-09-10 11:10:00|3683|3682.5|3683|3682.5|3683.5|3683|3682|3681.5|0
1631272500000|2021-09-10 11:15:00|3683.5|3682|3681.5|3681|3683.5|3682.5|3681.5|3681|0
1631272800000|2021-09-10 11:20:00|3681|3680.5|3685|3684|3685|3684.5|3680.5|3679.5|0
1631273100000|2021-09-10 11:25:00|3685.5|3684.5|3684|3683.5|3686|3685.5|3683|3682.5|0
1631273400000|2021-09-10 11:30:00|3684.5|3684|3682|3681|3684.5|3684|3682|3681|0
1631273700000|2021-09-10 11:35:00|3682.5|3682|3682|3681.5|3682.5|3682|3681|3680.5|0
1631274000000|2021-09-10 11:40:00|3682.5|3682|3681|3680.5|3682.5|3682|3680.5|3679.5|0
1631274300000|2021-09-10 11:45:00|3680.5|3680|3680|3679.5|3680.5|3680|3679.5|3678.5|0
1631274600000|2021-09-10 11:50:00|3680.5|3680|3681|3680.5|3682|3681|3679|3678.5|0
1631274900000|2021-09-10 11:55:00|3680.5|3680|3681.5|3681|3682|3681|3680|3679.5|0
1631275200000|2021-09-10 12:00:00|3681|3680.5|3682|3681|3682|3681.5|3680.5|3680|0
1631275500000|2021-09-10 12:05:00|3682.5|3681.5|3681.5|3681|3682.5|3682|3680.5|3680|0
1631275800000|2021-09-10 12:10:00|3682|3681.5|3681.5|3681|3682.5|3682|3681|3680|0
1631276100000|2021-09-10 12:15:00|3681|3680.5|3680|3679|3681.5|3681|3679.5|3679|0
1631276400000|2021-09-10 12:20:00|3680.5|3679.5|3680|3679.5|3682|3681.5|3679|3678.5|0
1631276700000|2021-09-10 12:25:00|3680.5|3680|3680.5|3680|3681|3680.5|3678.5|3678|0
1631277000000|2021-09-10 12:30:00|3681|3680.5|3681|3680|3682|3681|3679.5|3679|0
1631277300000|2021-09-10 12:35:00|3681.5|3680.5|3681|3680.5|3682|3681|3680.5|3680|0
1631277600000|2021-09-10 12:40:00|3681.5|3680|3680.5|3680|3682|3681.5|3679.5|3679|0
1631277900000|2021-09-10 12:45:00|3680|3679.5|3676.5|3676|3681|3680.5|3675.5|3675|0
1631278200000|2021-09-10 12:50:00|3676|3675.5|3673.5|3673|3677.5|3677|3673.5|3673|0
1631278500000|2021-09-10 12:55:00|3674|3673.5|3672|3671.5|3675.5|3675|3671.5|3671|0
1631278800000|2021-09-10 13:00:00|3672.5|3672|3671.5|3671|3673.5|3673|3670.5|3670|0
1631279100000|2021-09-10 13:05:00|3672|3670.5|3674.5|3673.5|3674.5|3674|3671.5|3670.5|0
1631279400000|2021-09-10 13:10:00|3674|3674|3671.5|3671|3674|3674|3671.5|3671|0
1631279700000|2021-09-10 13:15:00|3671|3670.5|3669.5|3669|3672.5|3671.5|3669|3668.5|0
1631280000000|2021-09-10 13:20:00|3670|3669.5|3669.5|3669|3672|3671.5|3667.5|3666.5|0
1631280300000|2021-09-10 13:25:00|3669|3668.5|3670.5|3670|3671.5|3671|3667.5|3666.5|0
1631280600000|2021-09-10 13:30:00|3670|3669.5|3669|3668|3675.5|3675|3668.5|3667.5|0
1631280900000|2021-09-10 13:35:00|3668.5|3668.5|3667.5|3666.5|3676|3675.5|3666|3665|0
1631281200000|2021-09-10 13:40:00|3667|3666|3663|3662.5|3668|3667.5|3662|3661.5|0
1631281500000|2021-09-10 13:45:00|3663.5|3663|3663|3662.5|3668.5|3667.5|3662.5|3662|0
1631281800000|2021-09-10 13:50:00|3662.5|3662|3659|3658.5|3663.5|3663|3657.5|3657|0
1631282100000|2021-09-10 13:55:00|3658.5|3658|3659.5|3659|3662|3661.5|3657.5|3657|0
1631282400000|2021-09-10 14:00:00|3659|3658.5|3654|3653.5|3660.5|3660|3654|3653.5|0
1631282700000|2021-09-10 14:05:00|3654.5|3654|3659|3658.5|3669.5|3661|3651|3650.5|0
1631283000000|2021-09-10 14:10:00|3658.5|3658|3665|3664|3665.5|3665|3655.5|3654.5|0
1631283300000|2021-09-10 14:15:00|3664.5|3663.5|3666|3665|3670|3669.5|3663|3662|0
1631283600000|2021-09-10 14:20:00|3665.5|3665.5|3670|3669.5|3670|3669.5|3665.5|3664.5|0
1631283900000|2021-09-10 14:25:00|3670.5|3670|3675|3674|3675.5|3675|3669|3668|0
1631284200000|2021-09-10 14:30:00|3674.5|3673.5|3663|3662.5|3674.5|3673.5|3663|3662.5|0
1631284500000|2021-09-10 14:35:00|3663.5|3663|3661.5|3661|3664|3663.5|3660.5|3660|0
1631284800000|2021-09-10 14:40:00|3661|3660.5|3661|3660|3663|3662|3658.5|3658|0
1631285100000|2021-09-10 14:45:00|3660.5|3659.5|3660|3659|3662.5|3661.5|3657|3656.5|0
1631285400000|2021-09-10 14:50:00|3659.5|3658.5|3659|3658|3663.5|3663|3658.5|3658|0
1631285700000|2021-09-10 14:55:00|3658.5|3657.5|3659|3658|3662|3660.5|3653|3652|0
1631286000000|2021-09-10 15:00:00|3658.5|3657.5|3661.5|3661|3663|3662|3658|3657|0
1631286300000|2021-09-10 15:05:00|3662|3661.5|3664|3663.5|3665.5|3665|3659.5|3659|0
1631286600000|2021-09-10 15:10:00|3664.5|3663|3662|3661.5|3664.5|3664|3660|3659.5|0
1631286900000|2021-09-10 15:15:00|3661.5|3661|3657.5|3657|3662.5|3662|3657|3656.5|0
1631287200000|2021-09-10 15:20:00|3658|3657.5|3657|3656.5|3658.5|3658|3656|3655.5|0
1631287500000|2021-09-10 15:25:00|3657.5|3657|3654|3653|3659|3658.5|3652.5|3651.5|11541
1631516400000|2021-09-13 07:00:00|3690|3685|3691|3689.5|3695.5|3694|3683.5|3682|133814
1631516700000|2021-09-13 07:05:00|3691.5|3690|3715|3714|3717|3715.5|3690.5|3689|107615
1631517000000|2021-09-13 07:10:00|3714.5|3713.5|3723.5|3722.5|3725|3724|3712.5|3711|124790
1631517300000|2021-09-13 07:15:00|3724|3723|3722.5|3721.5|3732|3731|3719.5|3718.5|93759
1631517600000|2021-09-13 07:20:00|3721.5|3721|3722.5|3721.5|3728.5|3728|3714|3712|74088
1631517900000|2021-09-13 07:25:00|3722|3721|3717|3716|3724.5|3723.5|3714.5|3711.5|71501
1631518200000|2021-09-13 07:30:00|3717.5|3716.5|3720.5|3719.5|3724.5|3723.5|3716.5|3716|63570
1631518500000|2021-09-13 07:35:00|3720|3719|3723|3722|3724|3723.5|3717.5|3717|30515
1631518800000|2021-09-13 07:40:00|3723.5|3722.5|3722.5|3722|3725.5|3724.5|3719.5|3718.5|39364
1631519100000|2021-09-13 07:45:00|3723|3722.5|3726|3725.5|3727|3725.5|3722.5|3722|61496
1631519400000|2021-09-13 07:50:00|3726.5|3725|3725.5|3724.5|3730|3729.5|3725|3724|44097
1631519700000|2021-09-13 07:55:00|3726|3725|3728|3727|3728.5|3727|3721.5|3720.5|21128
1631520000000|2021-09-13 08:00:00|3728.5|3727.5|3730|3729|3735|3733.5|3727.5|3726.5|29906
1631520300000|2021-09-13 08:05:00|3730.5|3729.5|3732|3731.5|3734.5|3733.5|3729.5|3728.5|51438
1631520600000|2021-09-13 08:10:00|3732.5|3732|3731|3730|3734.5|3734|3730.5|3730|21467
1631520900000|2021-09-13 08:15:00|3731.5|3730.5|3736|3735|3737|3736|3731.5|3730.5|26312
1631521200000|2021-09-13 08:20:00|3736.5|3735.5|3735|3734.5|3738|3737.5|3733|3732.5|34186
1631521500000|2021-09-13 08:25:00|3734.5|3734|3728.5|3727.5|3736|3735|3727.5|3727|73240
1631521800000|2021-09-13 08:30:00|3729|3728|3722|3721.5|3729|3728.5|3720|3719.5|54660
1631522100000|2021-09-13 08:35:00|3721.5|3721|3725|3724.5|3727|3726.5|3720.5|3720|26418
1631522400000|2021-09-13 08:40:00|3725.5|3724|3721|3720.5|3727|3726.5|3720.5|3720|20498
1631522700000|2021-09-13 08:45:00|3721.5|3720|3723|3722.5|3724|3723|3720.5|3720|16205
1631523000000|2021-09-13 08:50:00|3722.5|3722|3725.5|3724.5|3728.5|3728|3722.5|3722|27447
1631523300000|2021-09-13 08:55:00|3725|3724|3726|3725|3728.5|3728|3723|3722|42770
1631523600000|2021-09-13 09:00:00|3726.5|3725.5|3729|3728|3729|3728|3724.5|3723.5|30357
1631523900000|2021-09-13 09:05:00|3729.5|3728.5|3728|3727|3732|3731|3728|3727|29475
1631524200000|2021-09-13 09:10:00|3727.5|3727.5|3730.5|3730|3731.5|3731|3726|3725.5|27658
1631524500000|2021-09-13 09:15:00|3730|3729.5|3737|3736|3739|3738.5|3730|3729.5|31047
1631524800000|2021-09-13 09:20:00|3736.5|3735.5|3742|3741|3743.5|3742.5|3736.5|3735.5|41873
1631525100000|2021-09-13 09:25:00|3742.5|3741.5|3742.5|3741.5|3743|3742|3736.5|3735.5|35197
1631525400000|2021-09-13 09:30:00|3743|3742|3743|3742.5|3744.5|3744|3740|3739|26598
1631525700000|2021-09-13 09:35:00|3743.5|3743|3744.5|3744|3747|3746|3743.5|3743|32301
1631526000000|2021-09-13 09:40:00|3743.5|3743.5|3744|3743|3746|3745|3740|3739|61498
1631526300000|2021-09-13 09:45:00|3744.5|3743.5|3751|3750.5|3752|3751.5|3744|3743.5|32353
1631526600000|2021-09-13 09:50:00|3751.5|3751|3748|3747|3752.5|3751.5|3746|3745|29829
1631526900000|2021-09-13 09:55:00|3748.5|3747.5|3747|3746.5|3749.5|3748.5|3744|3743.5|17138
1631527200000|2021-09-13 10:00:00|3747.5|3746|3747|3746.5|3748|3747|3744.5|3744|14241
1631527500000|2021-09-13 10:05:00|3746.5|3746|3748.5|3747.5|3750|3749|3744.5|3744|26324
1631527800000|2021-09-13 10:10:00|3748|3747|3746.5|3746|3749.5|3748|3745|3744.5|25671
1631528100000|2021-09-13 10:15:00|3747|3746.5|3752|3751.5|3752.5|3751.5|3746.5|3746|21855
1631528400000|2021-09-13 10:20:00|3751.5|3751|3753.5|3753|3754|3753.5|3750.5|3750|22802
1631528700000|2021-09-13 10:25:00|3753|3752.5|3754.5|3754|3755.5|3755|3752|3751|26934
1631529000000|2021-09-13 10:30:00|3755|3753.5|3754.5|3753.5|3756.5|3755.5|3752.5|3751.5|24235
1631529300000|2021-09-13 10:35:00|3754|3753|3756|3755.5|3757.5|3757|3752|3751.5|34745
1631529600000|2021-09-13 10:40:00|3756.5|3756|3758.5|3758|3758.5|3758|3756|3756|64979
1631529900000|2021-09-13 10:45:00|3759|3758.5|3758|3757.5|3761|3760.5|3757.5|3756.5|33438
1631530200000|2021-09-13 10:50:00|3758.5|3758|3756|3755.5|3761|3760.5|3756|3755.5|26681
1631530500000|2021-09-13 10:55:00|3756.5|3756|3757.5|3756.5|3760.5|3760|3756.5|3756|24520
1631530800000|2021-09-13 11:00:00|3757|3756|3755.5|3755|3758|3757|3754|3753|27559
1631531100000|2021-09-13 11:05:00|3756|3755.5|3755|3754|3758|3757.5|3752.5|3752|15338
1631531400000|2021-09-13 11:10:00|3755.5|3754.5|3756.5|3756|3757|3756|3751.5|3751|27469
1631531700000|2021-09-13 11:15:00|3757|3756.5|3756.5|3756|3758.5|3758|3756|3755.5|20796
1631532000000|2021-09-13 11:20:00|3756|3755.5|3761|3760|3761|3760|3755|3754.5|8823
1631532300000|2021-09-13 11:25:00|3760.5|3759.5|3761.5|3760.5|3762.5|3762|3759.5|3759|12471
1631532600000|2021-09-13 11:30:00|3761|3760|3756.5|3755.5|3761|3760|3756|3755|12738
1631532900000|2021-09-13 11:35:00|3756|3755|3761.5|3761|3762|3761|3755|3754.5|20143
1631533200000|2021-09-13 11:40:00|3761|3760.5|3762|3761.5|3763|3762.5|3760.5|3760|16524
1631533500000|2021-09-13 11:45:00|3761.5|3761|3765|3764.5|3765|3764.5|3760|3759.5|17752
1631533800000|2021-09-13 11:50:00|3765.5|3765|3765.5|3765|3767.5|3767|3764.5|3764|43243
1631534100000|2021-09-13 11:55:00|3766|3764.5|3764|3763|3766|3765|3762|3761.5|25243
1631534400000|2021-09-13 12:00:00|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3759.5|3759|16764
1631534700000|2021-09-13 12:05:00|3763|3763|3765.5|3764.5|3766.5|3765.5|3763|3762.5|16292
1631535000000|2021-09-13 12:10:00|3766|3765|3765|3764|3767|3766|3763.5|3763|11916
1631535300000|2021-09-13 12:15:00|3764.5|3764.5|3767|3766.5|3767.5|3767|3763.5|3763|15111
1631535600000|2021-09-13 12:20:00|3767.5|3767|3767.5|3767|3769|3768.5|3766.5|3765.5|27152
1631535900000|2021-09-13 12:25:00|3767|3766.5|3763.5|3763|3768.5|3767.5|3762.5|3761.5|28467
1631536200000|2021-09-13 12:30:00|3764|3762.5|3764|3763.5|3767|3766|3763.5|3762.5|12349
1631536500000|2021-09-13 12:35:00|3763.5|3763|3761|3760.5|3764|3763.5|3760|3759.5|16357
1631536800000|2021-09-13 12:40:00|3760.5|3760|3763|3762.5|3763|3762.5|3759|3758.5|34937
1631537100000|2021-09-13 12:45:00|3762.5|3762|3763|3762.5|3765|3764|3760.5|3760|14273
1631537400000|2021-09-13 12:50:00|3762.5|3762|3761.5|3761|3764|3763.5|3760.5|3760|12961
1631537700000|2021-09-13 12:55:00|3762|3761.5|3760|3759.5|3762.5|3761.5|3757|3756|20304
1631538000000|2021-09-13 13:00:00|3760.5|3760|3763|3762|3764|3763.5|3758.5|3757.5|20465
1631538300000|2021-09-13 13:05:00|3762.5|3762.5|3760|3759.5|3762.5|3762.5|3759.5|3758.5|16221
1631538600000|2021-09-13 13:10:00|3759.5|3759|3755|3754.5|3760.5|3759.5|3755|3754|18777
1631538900000|2021-09-13 13:15:00|3755.5|3755|3752.5|3752|3758.5|3757.5|3752.5|3752|26881
1631539200000|2021-09-13 13:20:00|3753|3752.5|3749.5|3749|3753.5|3753|3749.5|3749|65141
1631539500000|2021-09-13 13:25:00|3749|3748.5|3751|3750.5|3752|3751.5|3749|3748.5|21367
1631539800000|2021-09-13 13:30:00|3750.5|3750|3753.5|3752.5|3756|3755.5|3750.5|3750|103978
1631540100000|2021-09-13 13:35:00|3753|3753|3764|3763|3764.5|3764|3752|3751|95823
1631540400000|2021-09-13 13:40:00|3763.5|3762.5|3765.5|3765|3768|3767.5|3762|3761.5|76349
1631540700000|2021-09-13 13:45:00|3765|3764.5|3766|3765.5|3773|3772|3764.5|3764|99755
1631541000000|2021-09-13 13:50:00|3766.5|3766|3776|3775|3778.5|3778|3766.5|3766|79761
1631541300000|2021-09-13 13:55:00|3776.5|3775.5|3767|3766|3779|3778|3765|3764|60307
1631541600000|2021-09-13 14:00:00|3767.5|3766.5|3757.5|3756.5|3769.5|3768|3757|3756|78720
1631541900000|2021-09-13 14:05:00|3757|3756|3752|3751|3759|3757.5|3749.5|3748.5|79102
1631542200000|2021-09-13 14:10:00|3752.5|3751.5|3755.5|3754.5|3758|3757.5|3748.5|3746.5|95050
1631542500000|2021-09-13 14:15:00|3755|3754|3767.5|3766.5|3767.5|3766.5|3754|3753.5|65841
1631542800000|2021-09-13 14:20:00|3767|3766|3767.5|3766.5|3774|3773|3765.5|3764.5|38715
1631543100000|2021-09-13 14:25:00|3768|3767|3768|3767|3772.5|3771.5|3765.5|3765|53821
1631543400000|2021-09-13 14:30:00|3767.5|3766.5|3771|3769.5|3773|3772.5|3763.5|3763|39894
1631543700000|2021-09-13 14:35:00|3770.5|3769|3776|3775|3778|3777|3767|3766.5|49558
1631544000000|2021-09-13 14:40:00|3776.5|3775.5|3775.5|3774.5|3777|3776.5|3772.5|3772|46901
1631544300000|2021-09-13 14:45:00|3776|3775|3777|3776|3778|3777.5|3775.5|3775|25804
1631544600000|2021-09-13 14:50:00|3776.5|3775.5|3771|3770.5|3777|3776|3770.5|3769.5|44957
1631544900000|2021-09-13 14:55:00|3771.5|3771|3775|3774|3776.5|3776|3771.5|3771|31880
1631545200000|2021-09-13 15:00:00|3775.5|3774.5|3773.5|3772.5|3776|3775|3771|3770.5|23262
1631545500000|2021-09-13 15:05:00|3773|3772|3777|3776|3778|3777.5|3772.5|3771.5|33850
1631545800000|2021-09-13 15:10:00|3776.5|3775.5|3769|3768|3776.5|3776|3767.5|3766.5|53427
1631546100000|2021-09-13 15:15:00|3768.5|3768.5|3768.5|3767.5|3769.5|3769|3764|3763.5|70156
1631546400000|2021-09-13 15:20:00|3769|3768|3775.5|3774.5|3775.5|3774.5|3768.5|3767.5|72817
1631546700000|2021-09-13 15:25:00|3775|3774|3776|3775|3777.5|3776.5|3773.5|3773|58963
1631602800000|2021-09-14 07:00:00|3779|3775.5|3788.5|3787|3797|3796|3773.5|3771|0
1631603100000|2021-09-14 07:05:00|3787.5|3786|3784|3782.5|3788.5|3786.5|3778|3776.5|0
1631603400000|2021-09-14 07:10:00|3784.5|3783|3769.5|3768.5|3786.5|3784.5|3769|3767|0
1631603700000|2021-09-14 07:15:00|3769|3768|3768|3767|3770|3769|3762|3761|0
1631604000000|2021-09-14 07:20:00|3767.5|3766|3763|3762|3767.5|3766.5|3759|3758|0
1631604300000|2021-09-14 07:25:00|3763.5|3762.5|3782|3781.5|3784|3782.5|3763.5|3762.5|0
1631604600000|2021-09-14 07:30:00|3781.5|3781|3777.5|3776.5|3783.5|3782.5|3777|3776|0
1631604900000|2021-09-14 07:35:00|3778|3777|3768.5|3767.5|3779|3778|3767|3766|0
1631605200000|2021-09-14 07:40:00|3769|3768|3767|3766|3771|3770|3766.5|3765.5|0
1631605500000|2021-09-14 07:45:00|3766.5|3766.5|3774|3772.5|3774.5|3773.5|3765.5|3764|0
1631605800000|2021-09-14 07:50:00|3773.5|3772|3775.5|3774.5|3777.5|3776.5|3773|3771.5|0
1631606100000|2021-09-14 07:55:00|3776|3775|3784|3783|3785|3784|3775|3774|0
1631606400000|2021-09-14 08:00:00|3783.5|3782.5|3790|3789.5|3790|3789.5|3783.5|3782|0
1631606700000|2021-09-14 08:05:00|3790.5|3789|3793.5|3793|3794|3793.5|3790|3789|0
1631607000000|2021-09-14 08:10:00|3794|3793.5|3799|3798.5|3799.5|3799|3794|3793|0
1631607300000|2021-09-14 08:15:00|3799.5|3798|3797.5|3797|3800|3799.5|3794.5|3793.5|0
1631607600000|2021-09-14 08:20:00|3798|3797.5|3800.5|3800|3804|3803.5|3795.5|3794.5|0
1631607900000|2021-09-14 08:25:00|3801|3800.5|3802|3801|3803|3802.5|3798|3797|0
1631608200000|2021-09-14 08:30:00|3802.5|3801.5|3801.5|3801|3803.5|3802.5|3799.5|3798.5|0
1631608500000|2021-09-14 08:35:00|3801|3800.5|3803.5|3802.5|3804|3803|3799.5|3798.5|0
1631608800000|2021-09-14 08:40:00|3804|3803|3796|3795|3804|3803.5|3795|3794|0
1631609100000|2021-09-14 08:45:00|3795.5|3795.5|3793|3792|3796|3795.5|3792.5|3791.5|0
1631609400000|2021-09-14 08:50:00|3792.5|3792.5|3800|3799|3800|3799|3792.5|3791.5|0
1631609700000|2021-09-14 08:55:00|3799.5|3799.5|3797.5|3797|3800.5|3799.5|3796.5|3795.5|0
1631610000000|2021-09-14 09:00:00|3798|3797.5|3796|3795|3799|3798.5|3794.5|3793.5|0
1631610300000|2021-09-14 09:05:00|3795.5|3794.5|3799|3798|3799|3798|3792.5|3791.5|0
1631610600000|2021-09-14 09:10:00|3798.5|3798.5|3801|3800.5|3801|3800.5|3795.5|3794.5|0
1631610900000|2021-09-14 09:15:00|3800.5|3800|3799.5|3799|3803|3802|3799.5|3798.5|0
1631611200000|2021-09-14 09:20:00|3799|3798.5|3799|3798|3801.5|3801|3797.5|3797|0
1631611500000|2021-09-14 09:25:00|3799.5|3798.5|3802|3801.5|3802|3801.5|3797.5|3797|0
1631611800000|2021-09-14 09:30:00|3801.5|3801|3804|3803.5|3804.5|3803.5|3799|3798.5|0
1631612100000|2021-09-14 09:35:00|3803.5|3803|3801|3800|3803.5|3803.5|3800.5|3800|0
1631612400000|2021-09-14 09:40:00|3800.5|3800.5|3799.5|3798.5|3801.5|3800.5|3795.5|3794.5|0
1631612700000|2021-09-14 09:45:00|3799|3799|3797|3796|3799.5|3799|3795.5|3795|0
1631613000000|2021-09-14 09:50:00|3796.5|3796.5|3794.5|3793.5|3799|3798.5|3793.5|3792.5|0
1631613300000|2021-09-14 09:55:00|3794|3794|3800|3799.5|3800.5|3799.5|3794|3793.5|0
1631613600000|2021-09-14 10:00:00|3799.5|3799|3799.5|3799|3802|3801|3798|3797.5|0
1631613900000|2021-09-14 10:05:00|3800|3799.5|3801.5|3801|3802|3801.5|3797.5|3797|0
1631614200000|2021-09-14 10:10:00|3801|3800.5|3802.5|3802|3804.5|3804|3800.5|3799.5|0
1631614500000|2021-09-14 10:15:00|3803|3802.5|3803|3802.5|3804.5|3804|3802|3801|0
1631614800000|2021-09-14 10:20:00|3803.5|3803|3807|3806.5|3808.5|3808|3803|3802.5|0
1631615100000|2021-09-14 10:25:00|3807.5|3807|3811|3810.5|3811.5|3811|3806.5|3806|0
1631615400000|2021-09-14 10:30:00|3811.5|3811|3811.5|3810.5|3812|3811|3809.5|3808.5|0
1631615700000|2021-09-14 10:35:00|3811|3811|3811.5|3811|3811.5|3811|3807|3806.5|0
1631616000000|2021-09-14 10:40:00|3811|3810.5|3811.5|3811|3813|3812.5|3810|3809.5|0
1631616300000|2021-09-14 10:45:00|3812|3811.5|3814.5|3814|3814.5|3814|3811.5|3811|0
1631616600000|2021-09-14 10:50:00|3814|3813.5|3816|3815.5|3818|3817|3814|3813|0
1631616900000|2021-09-14 10:55:00|3816.5|3816|3819.5|3819|3820|3819|3814.5|3814|0
1631617200000|2021-09-14 11:00:00|3820|3819.5|3818|3817.5|3821.5|3820.5|3817|3816.5|0
1631617500000|2021-09-14 11:05:00|3818.5|3817|3807.5|3806.5|3818.5|3817.5|3806.5|3805.5|0
1631617800000|2021-09-14 11:10:00|3808|3807|3813.5|3813|3814|3813|3807.5|3806.5|0
1631618100000|2021-09-14 11:15:00|3813|3812.5|3813|3812.5|3814.5|3814|3811|3810.5|0
1631618400000|2021-09-14 11:20:00|3813.5|3813|3813|3812.5|3813.5|3813|3811|3810|0
1631618700000|2021-09-14 11:25:00|3812.5|3812|3813|3812.5|3815.5|3815|3812.5|3812|0
1631619000000|2021-09-14 11:30:00|3812.5|3812|3817.5|3816.5|3819|3818|3811.5|3811|0
1631619300000|2021-09-14 11:35:00|3817|3817|3819.5|3819|3821|3820.5|3817|3816|0
1631619600000|2021-09-14 11:40:00|3820|3819.5|3820.5|3819.5|3823|3822.5|3818|3817.5|0
1631619900000|2021-09-14 11:45:00|3820|3819|3815|3814.5|3821|3820|3815|3814.5|0
1631620200000|2021-09-14 11:50:00|3814.5|3814|3809|3808|3815.5|3815|3807.5|3807|0
1631620500000|2021-09-14 11:55:00|3809.5|3808.5|3806|3805|3811.5|3810.5|3804.5|3803.5|0
1631620800000|2021-09-14 12:00:00|3805.5|3804.5|3806.5|3805.5|3810|3809.5|3804.5|3803.5|0
1631621100000|2021-09-14 12:05:00|3807|3806|3804.5|3803|3808.5|3808|3802|3801.5|0
1631621400000|2021-09-14 12:10:00|3804|3803.5|3807.5|3807|3815.5|3808|3801|3800|0
1631621700000|2021-09-14 12:15:00|3808|3807.5|3812|3810.5|3823|3822.5|3807|3806.5|0
1631622000000|2021-09-14 12:20:00|3811.5|3810|3809.5|3808.5|3813|3812|3809.5|3808.5|0
1631622300000|2021-09-14 12:25:00|3810|3809|3817|3815|3818|3815.5|3810|3808.5|0
1631622600000|2021-09-14 12:30:00|3818|3815.5|3823.5|3822.5|3827|3826|3815.5|3814.5|0
1631622900000|2021-09-14 12:35:00|3824|3823|3824|3823|3828|3827.5|3821.5|3820.5|0
1631623200000|2021-09-14 12:40:00|3824.5|3823.5|3821|3820|3827|3826|3820.5|3820|0
1631623500000|2021-09-14 12:45:00|3821.5|3820.5|3824|3823|3824|3823|3819.5|3818.5|0
1631623800000|2021-09-14 12:50:00|3824.5|3823.5|3819|3818|3825|3824|3818.5|3817.5|0
1631624100000|2021-09-14 12:55:00|3818.5|3817.5|3821|3820|3821|3820.5|3817.5|3816.5|0
1631624400000|2021-09-14 13:00:00|3821.5|3820.5|3825|3824.5|3826|3825|3821|3820|0
1631624700000|2021-09-14 13:05:00|3824.5|3824|3825|3824.5|3827|3826|3823.5|3822.5|0
1631625000000|2021-09-14 13:10:00|3825.5|3825|3827|3826|3828|3827|3825|3824|0
1631625300000|2021-09-14 13:15:00|3826.5|3825|3829|3828|3829|3828|3826|3825|0
1631625600000|2021-09-14 13:20:00|3828.5|3828.5|3834|3833.5|3835.5|3835|3828.5|3828|0
1631625900000|2021-09-14 13:25:00|3834.5|3834|3836|3835|3838|3837.5|3834|3833.5|0
1631626200000|2021-09-14 13:30:00|3836.5|3835.5|3840|3839|3840|3839|3828|3827|0
1631626500000|2021-09-14 13:35:00|3839.5|3839.5|3840.5|3839.5|3842.5|3841.5|3827.5|3826.5|0
1631626800000|2021-09-14 13:40:00|3841|3840|3833.5|3832.5|3844|3843.5|3832.5|3831.5|0
1631627100000|2021-09-14 13:45:00|3833|3832|3822.5|3821.5|3835.5|3834.5|3822|3821.5|0
1631627400000|2021-09-14 13:50:00|3823|3822|3821.5|3820.5|3828.5|3827.5|3817.5|3817|0
1631627700000|2021-09-14 13:55:00|3822|3820|3807|3806|3824.5|3824|3806|3805|0
1631628000000|2021-09-14 14:00:00|3807.5|3806.5|3803.5|3803|3808|3807.5|3801|3800|0
1631628300000|2021-09-14 14:05:00|3803|3802.5|3811|3810.5|3814.5|3813.5|3803|3802.5|0
1631628600000|2021-09-14 14:10:00|3811.5|3810|3804|3803|3811.5|3811|3803.5|3802.5|0
1631628900000|2021-09-14 14:15:00|3803.5|3802.5|3808|3807|3809|3808|3802.5|3801.5|0
1631629200000|2021-09-14 14:20:00|3807.5|3807.5|3802|3801|3809.5|3809|3800.5|3799.5|0
1631629500000|2021-09-14 14:25:00|3801.5|3801.5|3803.5|3802.5|3806|3805|3800.5|3799.5|0
1631629800000|2021-09-14 14:30:00|3803|3802|3798.5|3797.5|3804|3803|3798.5|3797.5|0
1631630100000|2021-09-14 14:35:00|3798|3797|3788|3787|3798|3797.5|3784|3783|0
1631630400000|2021-09-14 14:40:00|3787.5|3786.5|3784|3783|3787.5|3787|3781.5|3780.5|0
1631630700000|2021-09-14 14:45:00|3784.5|3783.5|3796|3794.5|3796.5|3796|3784.5|3783.5|0
1631631000000|2021-09-14 14:50:00|3795.5|3795|3796|3795|3797|3796|3792|3791|0
1631631300000|2021-09-14 14:55:00|3795.5|3795.5|3794|3793|3798|3797.5|3792|3791|0
1631631600000|2021-09-14 15:00:00|3793.5|3793.5|3791|3790|3795|3794|3790.5|3790|0
1631631900000|2021-09-14 15:05:00|3790.5|3790.5|3793.5|3792.5|3793.5|3792.5|3788.5|3788|0
1631632200000|2021-09-14 15:10:00|3793|3792|3796.5|3796|3797|3796.5|3792|3791.5|0
1631632500000|2021-09-14 15:15:00|3796|3795.5|3794.5|3793.5|3798.5|3797.5|3794.5|3793.5|0
1631632800000|2021-09-14 15:20:00|3795|3794|3793|3792.5|3795.5|3795|3791|3790|0
1631633100000|2021-09-14 15:25:00|3793.5|3793|3791.5|3790.5|3794|3793.5|3791|3790.5|0
1631689200000|2021-09-15 07:00:00|3785|3782.5|3798.5|3797|3804|3802.5|3784|3782.5|0
1631689500000|2021-09-15 07:05:00|3798|3797.5|3806.5|3805|3810|3809.5|3798|3796.5|0
1631689800000|2021-09-15 07:10:00|3806|3805.5|3819|3818|3820|3819|3806|3805.5|0
1631690100000|2021-09-15 07:15:00|3819.5|3817.5|3830.5|3829|3831.5|3831|3816.5|3816|0
1631690400000|2021-09-15 07:20:00|3830|3829.5|3832|3831|3836|3835|3830|3829|0
1631690700000|2021-09-15 07:25:00|3831.5|3830.5|3833|3832|3834|3833|3825|3823.5|0
1631691000000|2021-09-15 07:30:00|3832.5|3831.5|3840.5|3839.5|3841|3840.5|3831.5|3830.5|0
1631691300000|2021-09-15 07:35:00|3840|3839|3838.5|3838|3842.5|3842|3832.5|3831.5|0
1631691600000|2021-09-15 07:40:00|3838|3837.5|3828|3827|3838|3838|3825|3824|0
1631691900000|2021-09-15 07:45:00|3828.5|3827.5|3831|3830|3832.5|3831.5|3825|3824|0
1631692200000|2021-09-15 07:50:00|3831.5|3830.5|3832|3831|3835.5|3835|3831|3830|0
1631692500000|2021-09-15 07:55:00|3831.5|3830.5|3839.5|3838.5|3840|3839|3830|3829|0
1631692800000|2021-09-15 08:00:00|3839|3838|3840.5|3840|3841.5|3841|3837|3836|0
1631693100000|2021-09-15 08:05:00|3840|3839.5|3847.5|3847|3849|3848.5|3839.5|3839|0
1631693400000|2021-09-15 08:10:00|3847|3846.5|3848.5|3847.5|3849|3848.5|3844.5|3844|0
1631693700000|2021-09-15 08:15:00|3848|3847|3847|3846.5|3849|3848|3845|3844.5|0
1631694000000|2021-09-15 08:20:00|3847.5|3847|3837|3836.5|3848|3847|3836|3835|0
1631694300000|2021-09-15 08:25:00|3836.5|3836|3837.5|3836.5|3839|3837.5|3832.5|3831.5|0
1631694600000|2021-09-15 08:30:00|3838|3837|3846|3845|3846|3845|3837|3836|0
1631694900000|2021-09-15 08:35:00|3846.5|3845.5|3841.5|3841|3846.5|3846|3841.5|3840.5|0
1631695200000|2021-09-15 08:40:00|3842|3841.5|3839.5|3838.5|3842|3841.5|3836|3835|0
1631695500000|2021-09-15 08:45:00|3840|3839|3840.5|3839.5|3841|3840|3839|3838|0
1631695800000|2021-09-15 08:50:00|3840|3839|3839|3838|3841.5|3841|3838|3837.5|0
1631696100000|2021-09-15 08:55:00|3839.5|3838.5|3842.5|3842|3843.5|3842.5|3839.5|3838|0
1631696400000|2021-09-15 09:00:00|3842|3841.5|3843.5|3842.5|3846.5|3846|3840.5|3840|0
1631696700000|2021-09-15 09:05:00|3843|3842|3846|3845|3846|3845.5|3842.5|3842|0
1631697000000|2021-09-15 09:10:00|3845.5|3845.5|3855|3854|3856|3855.5|3845|3844|0
1631697300000|2021-09-15 09:15:00|3854.5|3853.5|3852|3851|3857.5|3857|3851|3850.5|0
1631697600000|2021-09-15 09:20:00|3851.5|3850.5|3845|3844|3852|3851|3843.5|3842.5|0
1631697900000|2021-09-15 09:25:00|3845.5|3844.5|3847|3846|3849|3847.5|3845|3844|0
1631698200000|2021-09-15 09:30:00|3847.5|3846.5|3844|3843|3853|3852.5|3842.5|3842|0
1631698500000|2021-09-15 09:35:00|3843.5|3842.5|3839|3838.5|3844.5|3844|3837|3836|0
1631698800000|2021-09-15 09:40:00|3839.5|3838|3841.5|3841|3841.5|3841|3838|3837|0
1631699100000|2021-09-15 09:45:00|3841|3840.5|3845|3844.5|3845.5|3845|3840.5|3840|0
1631699400000|2021-09-15 09:50:00|3844.5|3844|3852.5|3851.5|3853|3852.5|3843.5|3842.5|0
1631699700000|2021-09-15 09:55:00|3853|3852|3853.5|3853|3854|3853.5|3851.5|3851|0
1631700000000|2021-09-15 10:00:00|3853|3852.5|3852|3851|3854|3853.5|3850.5|3849.5|0
1631700300000|2021-09-15 10:05:00|3851.5|3851.5|3854|3853|3855|3854.5|3851.5|3850.5|0
1631700600000|2021-09-15 10:10:00|3853.5|3852.5|3852|3851.5|3853.5|3852.5|3849.5|3848.5|0
1631700900000|2021-09-15 10:15:00|3852.5|3852|3853|3852|3853.5|3853|3849|3848|0
1631701200000|2021-09-15 10:20:00|3852.5|3852.5|3848.5|3848|3853|3852.5|3848.5|3847.5|0
1631701500000|2021-09-15 10:25:00|3849|3848.5|3849|3848.5|3851.5|3851|3848|3847.5|0
1631701800000|2021-09-15 10:30:00|3849.5|3849|3848.5|3848|3851|3850.5|3848|3847|0
1631702100000|2021-09-15 10:35:00|3848|3847.5|3851|3850|3852|3851.5|3847.5|3846.5|0
1631702400000|2021-09-15 10:40:00|3850.5|3849.5|3850|3849|3851|3850|3849.5|3848|0
1631702700000|2021-09-15 10:45:00|3849.5|3848.5|3849.5|3849|3850|3849.5|3848.5|3847.5|0
1631703000000|2021-09-15 10:50:00|3850|3849.5|3849|3848|3850.5|3849.5|3848|3847.5|0
1631703300000|2021-09-15 10:55:00|3848.5|3848.5|3839|3838.5|3849|3848.5|3839|3838|0
1631703600000|2021-09-15 11:00:00|3838.5|3838|3841.5|3841|3843|3842.5|3838.5|3838|0
1631703900000|2021-09-15 11:05:00|3841|3840.5|3840.5|3839.5|3843.5|3843|3839.5|3838.5|0
1631704200000|2021-09-15 11:10:00|3841|3840|3836.5|3836|3842.5|3842|3834.5|3833|0
1631704500000|2021-09-15 11:15:00|3836|3835.5|3848|3847|3849|3848.5|3836|3835.5|0
1631704800000|2021-09-15 11:20:00|3847.5|3845.5|3849.5|3848.5|3850|3849.5|3845.5|3844.5|0
1631705100000|2021-09-15 11:25:00|3850|3849|3847|3846.5|3851|3850.5|3845.5|3844.5|0
1631705400000|2021-09-15 11:30:00|3846.5|3846|3842|3841|3848.5|3847.5|3842|3841|0
1631705700000|2021-09-15 11:35:00|3841.5|3840.5|3841|3840.5|3842.5|3842|3840.5|3839.5|0
1631706000000|2021-09-15 11:40:00|3840.5|3840|3842|3841|3842.5|3841.5|3838|3837.5|0
1631706300000|2021-09-15 11:45:00|3842.5|3841.5|3843|3842|3843.5|3843|3841|3840|0
1631706600000|2021-09-15 11:50:00|3843.5|3842.5|3844.5|3843.5|3845.5|3844.5|3841.5|3841|0
1631706900000|2021-09-15 11:55:00|3844|3843|3844.5|3843.5|3846|3845|3842|3841.5|0
1631707200000|2021-09-15 12:00:00|3845|3844|3843|3842|3847.5|3846.5|3838|3837.5|0
1631707500000|2021-09-15 12:05:00|3843.5|3842.5|3841.5|3840|3844.5|3844|3838|3837.5|0
1631707800000|2021-09-15 12:10:00|3841|3839.5|3843.5|3843|3845|3844.5|3840|3839|0
1631708100000|2021-09-15 12:15:00|3843|3842.5|3845.5|3845|3846|3845.5|3842|3840.5|0
1631708400000|2021-09-15 12:20:00|3845|3844.5|3838.5|3837.5|3845.5|3845|3838.5|3837.5|0
1631708700000|2021-09-15 12:25:00|3839|3838|3837.5|3836.5|3839.5|3838.5|3834|3833|0
1631709000000|2021-09-15 12:30:00|3837|3837|3846|3845.5|3846|3845.5|3837|3837|0
1631709300000|2021-09-15 12:35:00|3846.5|3845|3843|3842|3847.5|3846.5|3843|3842|0
1631709600000|2021-09-15 12:40:00|3843.5|3842.5|3846.5|3845.5|3846.5|3845.5|3842.5|3842|0
1631709900000|2021-09-15 12:45:00|3846|3845|3844|3843|3846|3845|3843|3842|0
1631710200000|2021-09-15 12:50:00|3844.5|3843.5|3845.5|3845|3847.5|3846.5|3844.5|3843.5|0
1631710500000|2021-09-15 12:55:00|3845|3844.5|3849.5|3848.5|3850|3849.5|3843.5|3843|0
1631710800000|2021-09-15 13:00:00|3849|3848|3849.5|3849|3850.5|3850|3846|3845|0
1631711100000|2021-09-15 13:05:00|3849|3848.5|3849|3848|3850.5|3849.5|3846.5|3845.5|0
1631711400000|2021-09-15 13:10:00|3848.5|3847.5|3850|3849.5|3850.5|3850|3847|3846.5|0
1631711700000|2021-09-15 13:15:00|3849.5|3849|3850.5|3849.5|3851.5|3851|3849.5|3848.5|0
1631712000000|2021-09-15 13:20:00|3850|3850|3851|3850|3852.5|3852|3849|3848|0
1631712300000|2021-09-15 13:25:00|3851.5|3850.5|3852|3851.5|3853|3852|3849|3848|0
1631712600000|2021-09-15 13:30:00|3851.5|3851|3851|3850.5|3857|3856|3850.5|3850|0
1631712900000|2021-09-15 13:35:00|3851.5|3851|3858|3857.5|3860.5|3859.5|3850.5|3850|0
1631713200000|2021-09-15 13:40:00|3857.5|3857|3860.5|3860|3861.5|3860.5|3856.5|3856|0
1631713500000|2021-09-15 13:45:00|3860|3859.5|3876.5|3876|3877|3876.5|3860|3859.5|0
1631713800000|2021-09-15 13:50:00|3877|3876.5|3881|3880|3885|3884.5|3875.5|3874.5|0
1631714100000|2021-09-15 13:55:00|3880.5|3879.5|3871|3870.5|3882|3881|3871|3870.5|0
1631714400000|2021-09-15 14:00:00|3871.5|3871|3878.5|3878|3879|3878.5|3871.5|3871|0
1631714700000|2021-09-15 14:05:00|3878|3877.5|3873|3872.5|3878.5|3878|3870|3869|0
1631715000000|2021-09-15 14:10:00|3872.5|3872|3866|3865.5|3874|3873.5|3865.5|3865|0
1631715300000|2021-09-15 14:15:00|3865.5|3865|3871|3870|3871.5|3870|3860.5|3860|0
1631715600000|2021-09-15 14:20:00|3870.5|3870.5|3872.5|3872|3873|3872.5|3866|3865.5|0
1631715900000|2021-09-15 14:25:00|3872|3871.5|3871|3870|3873.5|3872.5|3868.5|3868|0
1631716200000|2021-09-15 14:30:00|3871.5|3870.5|3871|3870|3877|3876|3870.5|3870|0
1631716500000|2021-09-15 14:35:00|3870.5|3869.5|3867|3866.5|3874.5|3874|3865.5|3865|0
1631716800000|2021-09-15 14:40:00|3866.5|3866|3862.5|3861.5|3867|3866|3860|3859|0
1631717100000|2021-09-15 14:45:00|3863|3862|3873|3872.5|3873.5|3872.5|3863|3862|0
1631717400000|2021-09-15 14:50:00|3872.5|3872|3874.5|3873.5|3876|3875.5|3872.5|3871.5|0
1631717700000|2021-09-15 14:55:00|3874|3874|3871.5|3871|3876|3875.5|3870.5|3870|23450
1631718000000|2021-09-15 15:00:00|3872|3871.5|3870.5|3870|3872|3871.5|3867.5|3867|76898
1631718300000|2021-09-15 15:05:00|3871|3869.5|3870.5|3870|3874.5|3874|3870|3869.5|73442
1631718600000|2021-09-15 15:10:00|3870|3869.5|3867.5|3867|3871|3870.5|3866.5|3866|84077
1631718900000|2021-09-15 15:15:00|3867|3866.5|3867.5|3866.5|3869|3868.5|3866.5|3866|112676
1631719200000|2021-09-15 15:20:00|3867|3867|3875.5|3874.5|3875.5|3875|3867|3866.5|117889
1631719500000|2021-09-15 15:25:00|3875|3875|3870.5|3869.5|3876|3875.5|3870|3869|67232
1631775600000|2021-09-16 07:00:00|3891|3890|3889|3887|3892|3890|3868.5|3865.5|0
1631775900000|2021-09-16 07:05:00|3888.5|3886|3884.5|3883|3889|3887|3881.5|3879.5|0
1631776200000|2021-09-16 07:10:00|3885|3883.5|3896.5|3895.5|3897|3895.5|3884|3882.5|0
1631776500000|2021-09-16 07:15:00|3896|3895|3895.5|3894|3898|3897.5|3890|3889|0
1631776800000|2021-09-16 07:20:00|3896|3895|3893.5|3892.5|3898|3897.5|3892.5|3891.5|0
1631777100000|2021-09-16 07:25:00|3893|3892|3885|3884|3894|3892|3883|3882|0
1631777400000|2021-09-16 07:30:00|3884.5|3883.5|3883.5|3882.5|3885.5|3884.5|3879|3878.5|0
1631777700000|2021-09-16 07:35:00|3883|3882|3888|3887|3889|3888|3881.5|3880.5|0
1631778000000|2021-09-16 07:40:00|3887.5|3886.5|3897|3896.5|3897.5|3897|3887.5|3886.5|0
1631778300000|2021-09-16 07:45:00|3896.5|3896|3899.5|3898.5|3900|3899.5|3896.5|3896|0
1631778600000|2021-09-16 07:50:00|3899|3898|3896.5|3895.5|3904.5|3904|3895.5|3895|0
1631778900000|2021-09-16 07:55:00|3897|3896|3893.5|3892.5|3898|3897.5|3891.5|3890.5|0
1631779200000|2021-09-16 08:00:00|3893|3892|3891.5|3890.5|3896.5|3895.5|3890|3889|0
1631779500000|2021-09-16 08:05:00|3891|3890|3896|3894.5|3896|3895|3887|3886|0
1631779800000|2021-09-16 08:10:00|3896.5|3895|3900.5|3899.5|3903|3902.5|3896|3895|0
1631780100000|2021-09-16 08:15:00|3900|3899|3904.5|3904|3905|3904|3899.5|3898.5|0
1631780400000|2021-09-16 08:20:00|3905|3904.5|3904.5|3904|3907|3906.5|3902.5|3901.5|0
1631780700000|2021-09-16 08:25:00|3904|3903.5|3910|3909|3910|3909|3902|3901.5|0
1631781000000|2021-09-16 08:30:00|3909.5|3908.5|3906|3905.5|3911.5|3911|3905.5|3904.5|0
1631781300000|2021-09-16 08:35:00|3905.5|3905|3900|3899|3905.5|3905.5|3897|3896|0
1631781600000|2021-09-16 08:40:00|3899.5|3898.5|3901.5|3901|3902|3901.5|3896.5|3895.5|0
1631781900000|2021-09-16 08:45:00|3902|3901.5|3901|3900.5|3905.5|3905|3901|3900|0
1631782200000|2021-09-16 08:50:00|3901.5|3900|3905|3904|3907.5|3907|3901.5|3900|0
1631782500000|2021-09-16 08:55:00|3904.5|3904.5|3903|3902.5|3905.5|3904.5|3901.5|3900.5|0
1631782800000|2021-09-16 09:00:00|3902.5|3902|3909.5|3908.5|3909.5|3909|3900.5|3900|0
1631783100000|2021-09-16 09:05:00|3909|3909|3904|3903.5|3910.5|3909.5|3904|3903|0
1631783400000|2021-09-16 09:10:00|3904.5|3904|3903.5|3903|3907.5|3907|3901.5|3901|0
1631783700000|2021-09-16 09:15:00|3904|3902.5|3901|3900.5|3904.5|3904|3901|3900.5|0
1631784000000|2021-09-16 09:20:00|3901.5|3901|3908.5|3908|3909|3908|3901|3900|0
1631784300000|2021-09-16 09:25:00|3909|3908.5|3912|3911.5|3912|3911.5|3905.5|3905|0
1631784600000|2021-09-16 09:30:00|3911.5|3911|3909|3907.5|3912.5|3912|3907.5|3907|0
1631784900000|2021-09-16 09:35:00|3909.5|3908|3913|3912.5|3913.5|3913|3908|3907|0
1631785200000|2021-09-16 09:40:00|3913.5|3913|3911|3910.5|3913.5|3913|3906.5|3905.5|0
1631785500000|2021-09-16 09:45:00|3910.5|3910|3909.5|3909|3913.5|3912.5|3907|3906.5|0
1631785800000|2021-09-16 09:50:00|3910|3909.5|3910|3909.5|3912|3911.5|3908.5|3908|0
1631786100000|2021-09-16 09:55:00|3909.5|3909|3906|3905.5|3910|3909.5|3906|3905|0
1631786400000|2021-09-16 10:00:00|3905.5|3905|3907.5|3907|3910|3909|3905|3904|0
1631786700000|2021-09-16 10:05:00|3907|3906.5|3908.5|3907.5|3910|3909.5|3907|3906.5|0
1631787000000|2021-09-16 10:10:00|3908|3907|3903.5|3903|3908|3907|3901.5|3900.5|0
1631787300000|2021-09-16 10:15:00|3904|3903.5|3902|3901.5|3904|3903.5|3899.5|3899|0
1631787600000|2021-09-16 10:20:00|3901.5|3901|3902|3901.5|3905.5|3905|3899.5|3899|0
1631787900000|2021-09-16 10:25:00|3901.5|3901|3900.5|3900|3905|3904|3900|3899.5|0
1631788200000|2021-09-16 10:30:00|3901|3900.5|3901|3900.5|3903|3902.5|3900.5|3900|0
1631788500000|2021-09-16 10:35:00|3900.5|3900|3905|3904.5|3905|3904.5|3900|3899.5|0
1631788800000|2021-09-16 10:40:00|3904.5|3904|3906|3905.5|3907|3906.5|3903.5|3903|0
1631789100000|2021-09-16 10:45:00|3906.5|3906|3906|3905.5|3907.5|3907|3905|3904.5|0
1631789400000|2021-09-16 10:50:00|3905.5|3905|3906.5|3906|3907.5|3907|3904|3903.5|0
1631789700000|2021-09-16 10:55:00|3907|3906.5|3910.5|3910|3910.5|3910|3906.5|3906|0
1631790000000|2021-09-16 11:00:00|3910|3909.5|3917|3916.5|3917.5|3916.5|3907.5|3907|0
1631790300000|2021-09-16 11:05:00|3917.5|3917|3921.5|3921|3922|3921.5|3916.5|3915.5|0
1631790600000|2021-09-16 11:10:00|3921|3920.5|3918|3917.5|3923|3922.5|3918|3917|0
1631790900000|2021-09-16 11:15:00|3918.5|3918|3919.5|3919|3921|3920.5|3918|3917.5|0
1631791200000|2021-09-16 11:20:00|3919|3918.5|3920.5|3919.5|3922|3921.5|3917|3916.5|0
1631791500000|2021-09-16 11:25:00|3920|3920|3919.5|3919|3921|3920|3917|3916.5|0
1631791800000|2021-09-16 11:30:00|3919|3918.5|3914|3913.5|3919.5|3919|3913.5|3913|0
1631792100000|2021-09-16 11:35:00|3913.5|3913|3914|3913.5|3915|3914.5|3911.5|3911|0
1631792400000|2021-09-16 11:40:00|3913.5|3913|3909|3908|3913.5|3913|3908.5|3907.5|0
1631792700000|2021-09-16 11:45:00|3909.5|3908.5|3911|3910.5|3911|3910.5|3907.5|3906.5|0
1631793000000|2021-09-16 11:50:00|3911.5|3911|3907|3906|3912.5|3912|3907|3906|0
1631793300000|2021-09-16 11:55:00|3907.5|3906.5|3905.5|3904.5|3908|3907|3903|3902.5|0
1631793600000|2021-09-16 12:00:00|3905|3904|3902.5|3902|3906|3905|3901.5|3901|0
1631793900000|2021-09-16 12:05:00|3903|3901.5|3896.5|3895.5|3903|3902.5|3896.5|3895.5|0
1631794200000|2021-09-16 12:10:00|3896|3895|3900|3899.5|3901|3900|3895|3894.5|0
1631794500000|2021-09-16 12:15:00|3900.5|3900|3905|3904.5|3905.5|3904.5|3900|3899.5|0
1631794800000|2021-09-16 12:20:00|3905.5|3905|3900.5|3900|3907|3906|3900|3899|0
1631795100000|2021-09-16 12:25:00|3901|3899.5|3908.5|3908|3909|3908.5|3893|3892.5|0
1631795400000|2021-09-16 12:30:00|3908|3907.5|3920|3919|3920.5|3920|3907.5|3906|0
1631795700000|2021-09-16 12:35:00|3920.5|3919.5|3914.5|3913|3921.5|3920.5|3914|3913|0
1631796000000|2021-09-16 12:40:00|3914|3913.5|3912.5|3911.5|3918|3917|3911.5|3911|0
1631796300000|2021-09-16 12:45:00|3913|3912|3915.5|3915|3919|3918|3912|3911|0
1631796600000|2021-09-16 12:50:00|3916|3915.5|3925|3924|3927|3926.5|3915.5|3915|0
1631796900000|2021-09-16 12:55:00|3926|3924.5|3934|3933.5|3935|3934|3925.5|3924|0
1631797200000|2021-09-16 13:00:00|3934.5|3934|3925.5|3924.5|3935|3934.5|3925.5|3924|0
1631797500000|2021-09-16 13:05:00|3925|3925|3926.5|3926|3928|3927.5|3923|3922|0
1631797800000|2021-09-16 13:10:00|3927|3926.5|3925|3924|3929|3928|3920.5|3920|0
1631798100000|2021-09-16 13:15:00|3925.5|3924.5|3928.5|3928|3929|3928.5|3925|3924|0
1631798400000|2021-09-16 13:20:00|3928|3927.5|3937.5|3936.5|3939|3938|3926.5|3926|0
1631798700000|2021-09-16 13:25:00|3937|3936|3936.5|3935.5|3939|3938.5|3934.5|3934|0
1631799000000|2021-09-16 13:30:00|3936|3935|3928|3927.5|3938|3937|3928|3927|0
1631799300000|2021-09-16 13:35:00|3928.5|3927|3933|3932.5|3933.5|3932.5|3923|3922|0
1631799600000|2021-09-16 13:40:00|3933.5|3933|3921.5|3920.5|3936|3935|3919.5|3918.5|0
1631799900000|2021-09-16 13:45:00|3922|3921|3912.5|3911.5|3922|3921.5|3908.5|3907.5|0
1631800200000|2021-09-16 13:50:00|3912|3911|3902|3901|3919|3918|3900.5|3899.5|0
1631800500000|2021-09-16 13:55:00|3902.5|3901.5|3904.5|3903.5|3907.5|3906|3899.5|3899|0
1631800800000|2021-09-16 14:00:00|3904|3904|3900.5|3900|3908.5|3907.5|3900.5|3899.5|0
1631801100000|2021-09-16 14:05:00|3901|3900.5|3896.5|3896|3902.5|3901.5|3892.5|3891.5|0
1631801400000|2021-09-16 14:10:00|3895|3895.5|3883.5|3883|3897.5|3896|3883.5|3882.5|0
1631801700000|2021-09-16 14:15:00|3883|3882.5|3892|3891|3893.5|3893|3881|3880|0
1631802000000|2021-09-16 14:20:00|3891.5|3890.5|3891.5|3891|3893.5|3892|3888|3887|0
1631802300000|2021-09-16 14:25:00|3891|3890.5|3890|3889|3891|3890.5|3884.5|3883.5|0
1631802600000|2021-09-16 14:30:00|3889.5|3888.5|3892|3891.5|3892.5|3891.5|3888.5|3888|0
1631802900000|2021-09-16 14:35:00|3892.5|3892|3891|3890.5|3894.5|3894|3888|3887|0
1631803200000|2021-09-16 14:40:00|3891.5|3890|3886|3885.5|3891.5|3890|3885.5|3885|0
1631803500000|2021-09-16 14:45:00|3885.5|3885|3881|3880.5|3888.5|3887.5|3880.5|3880|0
1631803800000|2021-09-16 14:50:00|3880.5|3880|3873.5|3873|3881|3880.5|3873|3872.5|0
1631804100000|2021-09-16 14:55:00|3874|3872.5|3881.5|3880.5|3881.5|3880.5|3870.5|3870|0
1631804400000|2021-09-16 15:00:00|3881|3880|3885|3884.5|3886.5|3886|3880|3879.5|0
1631804700000|2021-09-16 15:05:00|3885.5|3885|3887.5|3887|3888|3887.5|3884|3883|0
1631805000000|2021-09-16 15:10:00|3887|3886.5|3885|3884|3888.5|3887.5|3883|3882.5|0
1631805300000|2021-09-16 15:15:00|3884.5|3883.5|3878.5|3877.5|3886|3885.5|3877|3876|0
1631805600000|2021-09-16 15:20:00|3879|3878|3875|3874|3880|3879|3874.5|3874|0
1631805900000|2021-09-16 15:25:00|3874.5|3873.5|3878|3877|3879|3878.5|3874|3873.5|0
1631862000000|2021-09-17 07:00:00|3910.5|3910|3913|3910.5|3925|3923.5|3907|3905.5|0
1631862300000|2021-09-17 07:05:00|3913.5|3911.5|3901.5|3900|3919|3916.5|3901.5|3900|0
1631862600000|2021-09-17 07:10:00|3901|3900.5|3890.5|3889.5|3908|3907.5|3890.5|3889.5|0
1631862900000|2021-09-17 07:15:00|3891|3890|3891|3890.5|3900|3898.5|3887|3886|0
1631863200000|2021-09-17 07:20:00|3891.5|3891|3895|3894|3896.5|3896|3888.5|3887.5|0
1631863500000|2021-09-17 07:25:00|3895.5|3894.5|3885|3883.5|3897|3896|3885|3883|0
1631863800000|2021-09-17 07:30:00|3884.5|3884|3890|3889|3890.5|3889.5|3883.5|3882.5|0
1631864100000|2021-09-17 07:35:00|3889.5|3888.5|3886.5|3885|3890.5|3889.5|3882|3881|0
1631864400000|2021-09-17 07:40:00|3887|3885.5|3884.5|3883.5|3889.5|3889|3884.5|3883.5|0
1631864700000|2021-09-17 07:45:00|3885|3883|3876.5|3875.5|3885|3884.5|3873|3872|0
1631865000000|2021-09-17 07:50:00|3876|3875|3879|3878|3881|3880|3874|3873|0
1631865300000|2021-09-17 07:55:00|3879.5|3878.5|3877|3875.5|3881|3880|3874.5|3873.5|0
1631865600000|2021-09-17 08:00:00|3877.5|3876|3878|3877.5|3879|3878|3874|3873|0
1631865900000|2021-09-17 08:05:00|3877.5|3877|3877|3875.5|3879|3878.5|3874.5|3874|0
1631866200000|2021-09-17 08:10:00|3876.5|3876|3877|3876|3879|3878.5|3873.5|3872.5|0
1631866500000|2021-09-17 08:15:00|3877.5|3876.5|3877.5|3876.5|3878|3877|3874|3873|0
1631866800000|2021-09-17 08:20:00|3877|3877|3873|3872.5|3878.5|3878|3873|3872.5|0
1631867100000|2021-09-17 08:25:00|3874.5|3873|3871.5|3871|3875.5|3874.5|3866.5|3866|0
1631867400000|2021-09-17 08:30:00|3871|3870.5|3874|3873|3878|3877|3868.5|3867.5|0
1631867700000|2021-09-17 08:35:00|3874.5|3873.5|3879.5|3878.5|3881.5|3881|3873.5|3873|0
1631868000000|2021-09-17 08:40:00|3880|3879|3874.5|3873.5|3881|3880|3873.5|3872.5|0
1631868300000|2021-09-17 08:45:00|3875|3874|3874|3873|3876.5|3875.5|3873|3872|0
1631868600000|2021-09-17 08:50:00|3873.5|3873.5|3872|3871.5|3873.5|3873.5|3871|3870|0
1631868900000|2021-09-17 08:55:00|3872.5|3871|3871|3870|3872.5|3871.5|3869.5|3868.5|0
1631869200000|2021-09-17 09:00:00|3870.5|3870.5|3869|3868|3872|3871|3867.5|3867|0
1631869500000|2021-09-17 09:05:00|3868.5|3867.5|3866|3864.5|3868.5|3867.5|3861.5|3861|0
1631869800000|2021-09-17 09:10:00|3866.5|3865|3855.5|3855|3867.5|3866.5|3855.5|3855|0
1631870100000|2021-09-17 09:15:00|3856|3855.5|3855|3854.5|3857.5|3857|3851|3850|0
1631870400000|2021-09-17 09:20:00|3855.5|3854|3853.5|3852.5|3857|3856.5|3852.5|3851.5|0
1631870700000|2021-09-17 09:25:00|3853|3853|3857.5|3856.5|3857.5|3856.5|3851|3850|0
1631871000000|2021-09-17 09:30:00|3857|3856|3858|3857|3859.5|3859|3855.5|3854.5|0
1631871300000|2021-09-17 09:35:00|3858.5|3857.5|3859.5|3858.5|3862|3861|3857.5|3857|0
1631871600000|2021-09-17 09:40:00|3859|3859|3850.5|3850|3859.5|3859|3850.5|3850|0
1631871900000|2021-09-17 09:45:00|3851|3850.5|3845.5|3844.5|3851.5|3850.5|3845|3844|0
1631872200000|2021-09-17 09:50:00|3845|3844|3836|3835.5|3845.5|3845|3829.5|3829|0
1631872500000|2021-09-17 09:55:00|3835.5|3835|3829|3828|3836|3835.5|3825|3824|0
1631872800000|2021-09-17 10:00:00|3828.5|3828.5|3824|3823.5|3836|3835|3823|3822.5|0
1631873100000|2021-09-17 10:05:00|3823.5|3823|3830.5|3830|3831|3830.5|3823|3822.5|0
1631873400000|2021-09-17 10:10:00|3830|3829.5|3831.5|3831|3833.5|3833|3826.5|3826|0
1631873700000|2021-09-17 10:15:00|3832|3830.5|3828.5|3827.5|3832.5|3832|3827|3826.5|0
1631874000000|2021-09-17 10:20:00|3828|3828|3821|3820|3832.5|3831.5|3817|3816|0
1631874300000|2021-09-17 10:25:00|3820.5|3820.5|3823.5|3822.5|3827|3826.5|3817.5|3817|0
1631874600000|2021-09-17 10:30:00|3824|3823|3826.5|3825.5|3827|3826.5|3821|3820.5|0
1631874900000|2021-09-17 10:35:00|3826|3825|3827.5|3826|3827.5|3826.5|3821.5|3820.5|0
1631875200000|2021-09-17 10:40:00|3827|3826.5|3824.5|3823|3829|3828|3821.5|3821|0
1631875500000|2021-09-17 10:45:00|3824|3822.5|3832|3831|3833|3832|3822.5|3822|0
1631875800000|2021-09-17 10:50:00|3831.5|3830.5|3829|3828|3832.5|3831.5|3828.5|3827.5|0
1631876100000|2021-09-17 10:55:00|3829.5|3828.5|3832|3831.5|3832.5|3831.5|3826.5|3826|0
1631876400000|2021-09-17 11:00:00|3832.5|3831|3834.5|3833.5|3834.5|3833.5|3829|3828|0
1631876700000|2021-09-17 11:05:00|3835|3834|3832|3831.5|3836|3835|3830|3829|0
1631877000000|2021-09-17 11:10:00|3831.5|3831|3828.5|3827.5|3835.5|3834.5|3827|3826|0
1631877300000|2021-09-17 11:15:00|3828|3828|3835.5|3835|3836.5|3835.5|3828|3828|0
1631877600000|2021-09-17 11:20:00|3836|3835.5|3841|3840|3846.5|3845.5|3835.5|3835.5|0
1631877900000|2021-09-17 11:25:00|3841.5|3840.5|3837|3836|3841.5|3840.5|3835|3834|0
1631878200000|2021-09-17 11:30:00|3836.5|3835.5|3844.5|3843.5|3845|3844|3834|3833.5|0
1631878500000|2021-09-17 11:35:00|3844|3843|3846.5|3845.5|3853|3852|3843|3842.5|0
1631878800000|2021-09-17 11:40:00|3846|3845|3847|3846|3849|3848.5|3844|3843.5|0
1631879100000|2021-09-17 11:45:00|3847.5|3846.5|3848.5|3847.5|3849.5|3848.5|3845|3844|0
1631879400000|2021-09-17 11:50:00|3848|3847|3855.5|3854.5|3857|3856|3847.5|3846.5|0
1631879700000|2021-09-17 11:55:00|3856|3855|3854|3853.5|3856.5|3855.5|3852|3851.5|0
1631880000000|2021-09-17 12:00:00|3853.5|3853|3852|3851|3856.5|3856|3849.5|3849|0
1631880300000|2021-09-17 12:05:00|3852.5|3851.5|3859|3858.5|3859|3858.5|3852|3851.5|0
1631880600000|2021-09-17 12:10:00|3859.5|3858|3863|3862|3863|3862.5|3858.5|3858|0
1631880900000|2021-09-17 12:15:00|3863.5|3862.5|3865|3864.5|3868.5|3868|3863|3862|0
1631881200000|2021-09-17 12:20:00|3865.5|3865|3866|3865.5|3870|3869.5|3863|3862.5|0
1631881500000|2021-09-17 12:25:00|3865.5|3865|3868.5|3867.5|3870.5|3869.5|3862.5|3862|0
1631881800000|2021-09-17 12:30:00|3869|3868|3869|3868|3872.5|3871.5|3866|3865|0
1631882100000|2021-09-17 12:35:00|3869.5|3868.5|3864.5|3864|3873|3872|3864.5|3864|0
1631882400000|2021-09-17 12:40:00|3864|3863.5|3864|3863|3868|3867.5|3861.5|3861|0
1631882700000|2021-09-17 12:45:00|3863.5|3862.5|3865.5|3865|3867|3866.5|3863|3862|0
1631883000000|2021-09-17 12:50:00|3866|3864.5|3864.5|3863.5|3869|3868|3863.5|3862.5|0
1631883300000|2021-09-17 12:55:00|3864|3863|3868|3867|3869.5|3868.5|3864|3863|0
1631883600000|2021-09-17 13:00:00|3868.5|3867.5|3868.5|3868|3869.5|3869|3867|3866.5|0
1631883900000|2021-09-17 13:05:00|3868|3867.5|3858.5|3857.5|3868.5|3867.5|3856.5|3855.5|0
1631884200000|2021-09-17 13:10:00|3859|3858|3855.5|3854.5|3860|3859.5|3855|3854.5|0
1631884500000|2021-09-17 13:15:00|3855|3854|3861|3860|3862.5|3861.5|3855|3854|0
1631884800000|2021-09-17 13:20:00|3860.5|3859.5|3875|3874.5|3875|3874.5|3860|3859|0
1631885100000|2021-09-17 13:25:00|3875.5|3874|3876.5|3876|3880|3879.5|3874|3873.5|0
1631885400000|2021-09-17 13:30:00|3876|3875.5|3880.5|3879.5|3885|3884.5|3874|3873|0
1631885700000|2021-09-17 13:35:00|3881|3880|3884|3883|3885|3884|3877.5|3877|0
1631886000000|2021-09-17 13:40:00|3883.5|3883.5|3878.5|3877.5|3887|3886|3876.5|3875.5|0
1631886300000|2021-09-17 13:45:00|3879|3878|3879|3878|3883|3882|3875.5|3874.5|0
1631886600000|2021-09-17 13:50:00|3878.5|3878.5|3875|3874|3882|3880.5|3873|3872|0
1631886900000|2021-09-17 13:55:00|3874.5|3874.5|3861.5|3860.5|3875|3874.5|3855.5|3854.5|0
1631887200000|2021-09-17 14:00:00|3861|3860|3859|3858.5|3863|3862|3855|3853.5|0
1631887500000|2021-09-17 14:05:00|3859.5|3858|3851.5|3851|3859.5|3858|3850|3849|25534
1631887800000|2021-09-17 14:10:00|3851|3850.5|3846.5|3846|3853|3852|3845|3843.5|61378
1631888100000|2021-09-17 14:15:00|3846|3845.5|3849|3848|3849.5|3848.5|3840.5|3839.5|126317
1631888400000|2021-09-17 14:20:00|3849.5|3848.5|3846.5|3845.5|3855.5|3854.5|3845.5|3844.5|74632
1631888700000|2021-09-17 14:25:00|3847|3846|3849|3848|3850|3849|3843.5|3842.5|48905
1631889000000|2021-09-17 14:30:00|3848.5|3847.5|3850.5|3849.5|3853.5|3852.5|3844|3843|58143
1631889300000|2021-09-17 14:35:00|3851|3850|3845|3844.5|3852.5|3851.5|3844|3843.5|57340
1631889600000|2021-09-17 14:40:00|3844.5|3844|3841.5|3841|3844.5|3844|3840|3839|33423
1631889900000|2021-09-17 14:45:00|3841|3840.5|3839|3838.5|3841|3840.5|3834|3833|63253
1631890200000|2021-09-17 14:50:00|3838.5|3838|3836|3835|3839|3838.5|3831.5|3831|82740
1631890500000|2021-09-17 14:55:00|3835.5|3834.5|3829.5|3829|3835.5|3834.5|3824|3823.5|59730
1631890800000|2021-09-17 15:00:00|3829|3828.5|3834|3833|3834|3833.5|3823.5|3823|97859
1631891100000|2021-09-17 15:05:00|3834.5|3833.5|3826.5|3826|3834.5|3833.5|3826.5|3826|38114
1631891400000|2021-09-17 15:10:00|3826|3825.5|3830.5|3829.5|3832.5|3832|3822.5|3821.5|72099
1631891700000|2021-09-17 15:15:00|3831|3830|3830.5|3829.5|3833|3832.5|3823.5|3823|39841
1631892000000|2021-09-17 15:20:00|3830|3830|3822|3821|3834|3833.5|3822|3821|42031
1631892300000|2021-09-17 15:25:00|3822.5|3821.5|3823.5|3822.5|3826|3825.5|3821|3820|109091
1632121200000|2021-09-20 07:00:00|3795|3791.5|3783.5|3782.5|3804|3802|3782|3780|77223
1632121500000|2021-09-20 07:05:00|3784.5|3783|3777.5|3776.5|3787.5|3785.5|3777.5|3776|64204
1632121800000|2021-09-20 07:10:00|3777|3776|3796.5|3795.5|3797|3795.5|3776|3775.5|100712
1632122100000|2021-09-20 07:15:00|3796|3795|3804.5|3802.5|3806.5|3805|3793.5|3792|52131
1632122400000|2021-09-20 07:20:00|3804|3803|3796.5|3795|3804.5|3803.5|3796|3795|82570
1632122700000|2021-09-20 07:25:00|3796|3794.5|3785|3784|3796|3794.5|3783|3782|41737
1632123000000|2021-09-20 07:30:00|3785.5|3784.5|3799|3798|3801|3800|3785|3784.5|41448
1632123300000|2021-09-20 07:35:00|3798.5|3797.5|3800|3798.5|3800.5|3799.5|3792|3791|31048
1632123600000|2021-09-20 07:40:00|3799.5|3798|3796.5|3795.5|3802|3800.5|3790|3789|46501
1632123900000|2021-09-20 07:45:00|3796|3795|3789.5|3788.5|3796.5|3795.5|3788.5|3788|69223
1632124200000|2021-09-20 07:50:00|3789|3788|3774.5|3773.5|3789.5|3788.5|3772.5|3771.5|92815
1632124500000|2021-09-20 07:55:00|3775|3774.5|3768|3766.5|3775.5|3774.5|3767|3766|117227
1632124800000|2021-09-20 08:00:00|3768.5|3767|3778|3777|3780|3779|3766|3765|35511
1632125100000|2021-09-20 08:05:00|3777.5|3777.5|3772|3771|3778.5|3777.5|3769|3768.5|41908
1632125400000|2021-09-20 08:10:00|3772.5|3771.5|3765|3764|3773.5|3772|3764|3763|33316
1632125700000|2021-09-20 08:15:00|3765.5|3764.5|3763.5|3762|3766|3765|3760|3759|33517
1632126000000|2021-09-20 08:20:00|3763|3761.5|3760.5|3759|3765.5|3764|3760|3759|43511
1632126300000|2021-09-20 08:25:00|3761|3759.5|3770|3768.5|3773|3772|3760|3759|30594
1632126600000|2021-09-20 08:30:00|3770.5|3769|3774|3772.5|3775|3773.5|3765|3764|36532
1632126900000|2021-09-20 08:35:00|3773.5|3773|3774|3772.5|3776.5|3775.5|3771|3770|76780
1632127200000|2021-09-20 08:40:00|3773.5|3772|3767|3766|3775|3774.5|3766.5|3766|40535
1632127500000|2021-09-20 08:45:00|3767.5|3766.5|3776.5|3775|3777|3776|3765.5|3764.5|27311
1632127800000|2021-09-20 08:50:00|3776|3775.5|3782.5|3781.5|3785|3784.5|3776|3775|26387
1632128100000|2021-09-20 08:55:00|3782|3781|3771|3769.5|3784|3783|3769.5|3768.5|32288
1632128400000|2021-09-20 09:00:00|3770.5|3769|3766.5|3765.5|3773|3772|3766|3765.5|26916
1632128700000|2021-09-20 09:05:00|3767|3766|3766.5|3765.5|3768.5|3768|3764|3763|68058
1632129000000|2021-09-20 09:10:00|3767|3766|3770.5|3769.5|3771.5|3771|3764|3763|39752
1632129300000|2021-09-20 09:15:00|3770|3769|3763.5|3763|3770|3769.5|3763.5|3762.5|52497
1632129600000|2021-09-20 09:20:00|3763|3762.5|3758.5|3757.5|3764|3763|3754.5|3754|29019
1632129900000|2021-09-20 09:25:00|3759|3757|3761|3760|3764|3763|3757|3756|21991
1632130200000|2021-09-20 09:30:00|3760|3759.5|3761.5|3760.5|3764.5|3763.5|3758.5|3758|26232
1632130500000|2021-09-20 09:35:00|3760.5|3760|3757.5|3756.5|3761.5|3761|3756|3755|17008
1632130800000|2021-09-20 09:40:00|3757|3757|3754.5|3753.5|3757.5|3757|3751.5|3751|66211
1632131100000|2021-09-20 09:45:00|3754|3753|3749|3748|3755|3753.5|3747|3746|63365
1632131400000|2021-09-20 09:50:00|3748.5|3747.5|3747|3746|3750|3749|3743.5|3742.5|55494
1632131700000|2021-09-20 09:55:00|3746.5|3746.5|3750|3749|3750|3749|3744.5|3743.5|91377
1632132000000|2021-09-20 10:00:00|3749.5|3749.5|3756|3755|3756|3755|3748.5|3747.5|27221
1632132300000|2021-09-20 10:05:00|3755.5|3754.5|3756|3755|3761|3760.5|3753|3752|23535
1632132600000|2021-09-20 10:10:00|3755.5|3755.5|3748.5|3747|3756|3755.5|3748|3747|23221
1632132900000|2021-09-20 10:15:00|3749|3747.5|3749|3748|3753|3752|3747.5|3747|18666
1632133200000|2021-09-20 10:20:00|3749.5|3747.5|3748.5|3748|3750|3749.5|3747|3746|23083
1632133500000|2021-09-20 10:25:00|3749|3747.5|3756.5|3756|3756.5|3756|3747|3746.5|21753
1632133800000|2021-09-20 10:30:00|3757|3755.5|3761|3760|3764.5|3764|3756.5|3755.5|16285
1632134100000|2021-09-20 10:35:00|3761.5|3759.5|3754.5|3753.5|3761.5|3760.5|3752|3751.5|53329
1632134400000|2021-09-20 10:40:00|3754|3753|3755|3754.5|3757.5|3756.5|3751.5|3751|10633
1632134700000|2021-09-20 10:45:00|3754.5|3754|3761|3760|3763.5|3762.5|3754|3752.5|36659
1632135000000|2021-09-20 10:50:00|3760.5|3759.5|3756.5|3755.5|3761|3759.5|3755|3754.5|8750
1632135300000|2021-09-20 10:55:00|3756|3755|3758|3757|3758.5|3757.5|3753.5|3752.5|16093
1632135600000|2021-09-20 11:00:00|3758.5|3757.5|3763|3761.5|3765.5|3765|3758|3757.5|31986
1632135900000|2021-09-20 11:05:00|3762.5|3762|3764|3763|3767|3766.5|3761.5|3761|34149
1632136200000|2021-09-20 11:10:00|3764.5|3763.5|3765.5|3764.5|3768.5|3767.5|3762|3761|16559
1632136500000|2021-09-20 11:15:00|3765|3764|3760.5|3759.5|3765.5|3764.5|3759.5|3758.5|26738
1632136800000|2021-09-20 11:20:00|3760|3760|3756.5|3755.5|3762|3761|3756|3755|14665
1632137100000|2021-09-20 11:25:00|3756|3756|3756.5|3755|3758|3757.5|3755|3754.5|14112
1632137400000|2021-09-20 11:30:00|3756|3754.5|3746|3745|3756|3755|3746|3745|38000
1632137700000|2021-09-20 11:35:00|3745.5|3745.5|3750|3749.5|3752|3751.5|3745.5|3744.5|44640
1632138000000|2021-09-20 11:40:00|3749.5|3749|3746.5|3746|3752|3751.5|3745.5|3745|49395
1632138300000|2021-09-20 11:45:00|3747|3746.5|3745.5|3745|3749|3748|3742|3741.5|54828
1632138600000|2021-09-20 11:50:00|3745|3744.5|3742|3741|3748.5|3748|3741.5|3741|58324
1632138900000|2021-09-20 11:55:00|3741.5|3741.5|3739.5|3739|3744.5|3743.5|3739.5|3738.5|26962
1632139200000|2021-09-20 12:00:00|3739|3738.5|3746.5|3745.5|3746.5|3745.5|3735.5|3734.5|30063
1632139500000|2021-09-20 12:05:00|3746|3746.5|3739.5|3738.5|3748|3747|3739|3738|18784
1632139800000|2021-09-20 12:10:00|3740|3739|3739.5|3738.5|3744|3743|3736.5|3735.5|29293
1632140100000|2021-09-20 12:15:00|3739|3739|3736|3735|3743|3742|3735.5|3735|30342
1632140400000|2021-09-20 12:20:00|3738|3737.5|3738.5|3738|3739|3738|3735.5|3735|33144
1632140700000|2021-09-20 12:25:00|3739|3738.5|3740|3739.5|3741|3740|3734|3733|40717
1632141000000|2021-09-20 12:30:00|3739.5|3739|3736|3735|3740|3739.5|3735|3734|23939
1632141300000|2021-09-20 12:35:00|3736.5|3735.5|3744|3743|3745|3744.5|3736.5|3735.5|19427
1632141600000|2021-09-20 12:40:00|3743.5|3742.5|3737|3736|3743.5|3742.5|3736|3735|19918
1632141900000|2021-09-20 12:45:00|3737.5|3736.5|3741.5|3740.5|3745|3744.5|3737|3736|20230
1632142200000|2021-09-20 12:50:00|3742|3741|3743|3742|3747|3746|3740.5|3740|51279
1632142500000|2021-09-20 12:55:00|3742.5|3741.5|3742|3741|3747.5|3747|3739|3738|11294
1632142800000|2021-09-20 13:00:00|3742.5|3741.5|3741.5|3740.5|3743|3742|3736.5|3735.5|22180
1632143100000|2021-09-20 13:05:00|3741|3740|3746.5|3745.5|3747|3746|3740|3739.5|14632
1632143400000|2021-09-20 13:10:00|3746|3746|3749|3748|3749.5|3748.5|3745.5|3745|37076
1632143700000|2021-09-20 13:15:00|3749.5|3748.5|3757|3756.5|3758.5|3758|3746|3745|89076
1632144000000|2021-09-20 13:20:00|3756.5|3756|3764|3763.5|3764.5|3763.5|3755|3754.5|87708
1632144300000|2021-09-20 13:25:00|3763.5|3763|3767.5|3767|3769|3768|3763|3762.5|80567
1632144600000|2021-09-20 13:30:00|3767|3766.5|3758|3757|3771|3770.5|3754|3753|106120
1632144900000|2021-09-20 13:35:00|3757.5|3757.5|3759.5|3759|3760|3759.5|3749|3748|72234
1632145200000|2021-09-20 13:40:00|3760|3758.5|3773.5|3772.5|3773.5|3772.5|3756|3755.5|81856
1632145500000|2021-09-20 13:45:00|3774|3772|3784.5|3783.5|3785.5|3784.5|3770|3769|86359
1632145800000|2021-09-20 13:50:00|3785|3784|3778|3776.5|3786|3785|3774|3773.5|62392
1632146100000|2021-09-20 13:55:00|3777.5|3776|3780|3779|3784.5|3783.5|3775.5|3774.5|91238
1632146400000|2021-09-20 14:00:00|3779.5|3778.5|3779|3778|3782|3780.5|3772.5|3772|84757
1632146700000|2021-09-20 14:05:00|3778.5|3778.5|3777.5|3776|3789|3788.5|3775|3774|52498
1632147000000|2021-09-20 14:10:00|3778|3776.5|3775.5|3774.5|3783|3782|3774|3773|45186
1632147300000|2021-09-20 14:15:00|3775|3774|3767.5|3767|3775|3774|3763|3762|92689
1632147600000|2021-09-20 14:20:00|3767|3766.5|3757.5|3757|3767|3766.5|3757|3756|49428
1632147900000|2021-09-20 14:25:00|3758|3756.5|3769.5|3769|3774.5|3773.5|3756|3755.5|72199
1632148200000|2021-09-20 14:30:00|3769|3768.5|3769|3768|3776|3775|3766|3764.5|56365
1632148500000|2021-09-20 14:35:00|3769.5|3768.5|3784|3783|3785|3784.5|3767|3766|72175
1632148800000|2021-09-20 14:40:00|3783.5|3783.5|3784.5|3783.5|3789|3788|3779.5|3779|41215
1632149100000|2021-09-20 14:45:00|3784|3783|3785.5|3784.5|3788|3787.5|3778|3777.5|28810
1632149400000|2021-09-20 14:50:00|3785|3784|3793.5|3792|3794|3793.5|3783|3782|37938
1632149700000|2021-09-20 14:55:00|3793|3792.5|3789.5|3789|3794|3793|3789|3788|35858
1632150000000|2021-09-20 15:00:00|3789|3788.5|3789.5|3788.5|3790.5|3789.5|3782.5|3781.5|85145
1632150300000|2021-09-20 15:05:00|3789|3788|3791|3790.5|3794|3793|3788.5|3788|46818
1632150600000|2021-09-20 15:10:00|3790.5|3790|3793.5|3793|3795|3794|3787.5|3787|62689
1632150900000|2021-09-20 15:15:00|3793|3792.5|3790|3789|3793.5|3792.5|3788|3787|75876
1632151200000|2021-09-20 15:20:00|3789.5|3788.5|3789.5|3789|3791.5|3791|3785|3784|161631
1632151500000|2021-09-20 15:25:00|3789|3788.5|3787|3785.5|3794.5|3794|3780.5|3780|80556
1632207600000|2021-09-21 07:00:00|3758|3753.5|3788.5|3787|3789|3787|3755.5|3753.5|0
1632207900000|2021-09-21 07:05:00|3788|3787.5|3799.5|3799|3809|3808.5|3786.5|3785|0
1632208200000|2021-09-21 07:10:00|3800|3799.5|3807.5|3806.5|3808|3806.5|3799.5|3799.5|0
1632208500000|2021-09-21 07:15:00|3807|3806|3817.5|3816.5|3820.5|3819.5|3803|3802.5|0
1632208800000|2021-09-21 07:20:00|3818|3817.5|3816|3815|3821.5|3820|3812|3811|0
1632209100000|2021-09-21 07:25:00|3815.5|3814.5|3812|3811|3815.5|3815|3800|3799.5|0
1632209400000|2021-09-21 07:30:00|3811.5|3810.5|3816.5|3815.5|3817.5|3817|3808|3807.5|0
1632209700000|2021-09-21 07:35:00|3816|3815|3804.5|3803.5|3824|3823|3803.5|3803|0
1632210000000|2021-09-21 07:40:00|3805|3804|3805.5|3804|3812|3811.5|3804|3803|0
1632210300000|2021-09-21 07:45:00|3805|3804.5|3805.5|3804.5|3809|3808|3803.5|3803|0
1632210600000|2021-09-21 07:50:00|3805|3805|3818.5|3816.5|3820|3819|3805|3805|0
1632210900000|2021-09-21 07:55:00|3819|3817|3815|3814.5|3822|3821.5|3815|3814.5|0
1632211200000|2021-09-21 08:00:00|3814.5|3814|3809.5|3808.5|3816|3815|3804.5|3803.5|0
1632211500000|2021-09-21 08:05:00|3810|3809|3818.5|3817.5|3819.5|3818.5|3809.5|3808.5|0
1632211800000|2021-09-21 08:10:00|3819|3818|3816|3815|3821|3819.5|3815|3814.5|0
1632212100000|2021-09-21 08:15:00|3816.5|3815.5|3815|3814.5|3818.5|3818|3814|3813|0
1632212400000|2021-09-21 08:20:00|3815.5|3814|3802.5|3801.5|3816.5|3815.5|3801|3800|0
1632212700000|2021-09-21 08:25:00|3802|3801|3798.5|3798|3804.5|3803.5|3793.5|3793|0
1632213000000|2021-09-21 08:30:00|3799|3797.5|3803.5|3802.5|3805.5|3804|3798|3797|0
1632213300000|2021-09-21 08:35:00|3803|3802|3809.5|3808.5|3810|3809|3801.5|3800.5|0
1632213600000|2021-09-21 08:40:00|3810|3809|3809|3808|3813.5|3812.5|3808|3807|0
1632213900000|2021-09-21 08:45:00|3809.5|3808.5|3807.5|3807|3811.5|3811|3805.5|3804.5|0
1632214200000|2021-09-21 08:50:00|3807|3806.5|3800.5|3799.5|3809|3808|3800|3799|0
1632214500000|2021-09-21 08:55:00|3801|3800|3804.5|3803.5|3805.5|3804.5|3800.5|3800|0
1632214800000|2021-09-21 09:00:00|3804|3804|3803|3802|3807.5|3806.5|3798.5|3798|0
1632215100000|2021-09-21 09:05:00|3802.5|3801.5|3798.5|3798|3804|3803.5|3798.5|3798|0
1632215400000|2021-09-21 09:10:00|3798|3797.5|3805.5|3805|3807.5|3807|3798|3797|0
1632215700000|2021-09-21 09:15:00|3805|3804.5|3801|3800.5|3807|3806|3801|3800.5|0
1632216000000|2021-09-21 09:20:00|3800.5|3800|3798|3796.5|3805|3804|3796|3795.5|0
1632216300000|2021-09-21 09:25:00|3797.5|3797|3800|3799.5|3803|3802|3796|3795.5|0
1632216600000|2021-09-21 09:30:00|3800.5|3800|3803.5|3802.5|3804.5|3803.5|3800.5|3799.5|0
1632216900000|2021-09-21 09:35:00|3804|3803|3807.5|3806.5|3808.5|3808|3803.5|3803|0
1632217200000|2021-09-21 09:40:00|3808|3807|3814|3813.5|3815|3814|3808|3807|0
1632217500000|2021-09-21 09:45:00|3814.5|3814|3812|3811|3816|3815|3811|3810.5|0
1632217800000|2021-09-21 09:50:00|3812.5|3811.5|3818|3817|3818|3817.5|3812.5|3811.5|0
1632218100000|2021-09-21 09:55:00|3817.5|3816.5|3817|3816|3819|3818.5|3815|3814|0
1632218400000|2021-09-21 10:00:00|3817.5|3816.5|3821.5|3820.5|3821.5|3821|3817|3816|0
1632218700000|2021-09-21 10:05:00|3821|3821|3824.5|3824|3825.5|3825|3820.5|3820|0
1632219000000|2021-09-21 10:10:00|3824|3823.5|3819.5|3819|3824.5|3824|3819.5|3819|0
1632219300000|2021-09-21 10:15:00|3820|3819.5|3825|3824.5|3827|3826|3820|3819.5|0
1632219600000|2021-09-21 10:20:00|3825.5|3825|3829.5|3829|3832.5|3831.5|3825|3824.5|0
1632219900000|2021-09-21 10:25:00|3830|3829.5|3823|3822|3830.5|3829.5|3822.5|3822|0
1632220200000|2021-09-21 10:30:00|3822.5|3821.5|3815.5|3815|3823|3822|3814.5|3814|0
1632220500000|2021-09-21 10:35:00|3816|3815.5|3820|3819.5|3821|3820|3815.5|3815|0
1632220800000|2021-09-21 10:40:00|3820.5|3819|3820|3819|3821|3820.5|3817.5|3817|0
1632221100000|2021-09-21 10:45:00|3820.5|3819.5|3829.5|3829|3830|3829.5|3820.5|3819.5|0
1632221400000|2021-09-21 10:50:00|3829|3828.5|3832|3831.5|3832.5|3831.5|3827.5|3827|0
1632221700000|2021-09-21 10:55:00|3831.5|3831|3833|3832.5|3834|3833|3830|3829|0
1632222000000|2021-09-21 11:00:00|3832.5|3832|3828|3827.5|3833.5|3833|3825.5|3825|0
1632222300000|2021-09-21 11:05:00|3828.5|3828|3827|3826.5|3830|3829.5|3826|3825.5|0
1632222600000|2021-09-21 11:10:00|3826.5|3826|3828|3827.5|3829|3828.5|3825|3824|0
1632222900000|2021-09-21 11:15:00|3828.5|3828|3832.5|3832|3833|3832.5|3827.5|3827|0
1632223200000|2021-09-21 11:20:00|3833|3832.5|3833.5|3833|3836|3835|3829|3828|0
1632223500000|2021-09-21 11:25:00|3834|3833.5|3838|3837|3838|3837.5|3833.5|3833|0
1632223800000|2021-09-21 11:30:00|3838.5|3837.5|3839|3837.5|3842.5|3841.5|3836.5|3835.5|0
1632224100000|2021-09-21 11:35:00|3839.5|3838|3841|3840|3841|3840.5|3837.5|3837|0
1632224400000|2021-09-21 11:40:00|3841.5|3840.5|3842|3841|3843|3842|3839|3838.5|0
1632224700000|2021-09-21 11:45:00|3841.5|3840.5|3840|3839|3843.5|3843|3839.5|3838.5|0
1632225000000|2021-09-21 11:50:00|3839.5|3838|3836|3835.5|3840|3839.5|3834.5|3834|0
1632225300000|2021-09-21 11:55:00|3836.5|3836|3838|3837.5|3838.5|3838|3835|3834.5|0
1632225600000|2021-09-21 12:00:00|3837.5|3837|3834.5|3834|3840|3839.5|3834.5|3834|0
1632225900000|2021-09-21 12:05:00|3835|3834.5|3842.5|3842|3844|3843|3835|3834.5|0
1632226200000|2021-09-21 12:10:00|3842|3841.5|3824|3823|3843|3842.5|3820.5|3820|0
1632226500000|2021-09-21 12:15:00|3823.5|3822.5|3831.5|3830|3837.5|3836.5|3822.5|3822|0
1632226800000|2021-09-21 12:20:00|3831|3829.5|3825.5|3824.5|3834|3833|3822|3821|0
1632227100000|2021-09-21 12:25:00|3826|3825|3818.5|3817.5|3827|3826.5|3816.5|3816|0
1632227400000|2021-09-21 12:30:00|3818|3817|3817.5|3816.5|3822.5|3821.5|3816|3815|0
1632227700000|2021-09-21 12:35:00|3818|3817|3822.5|3822|3823|3822|3818|3817|0
1632228000000|2021-09-21 12:40:00|3822|3821.5|3817.5|3816.5|3823|3822|3817|3816|0
1632228300000|2021-09-21 12:45:00|3818|3817|3820|3819.5|3820|3819.5|3815|3814|0
1632228600000|2021-09-21 12:50:00|3820.5|3819|3817|3815.5|3822|3821|3816.5|3815.5|0
1632228900000|2021-09-21 12:55:00|3817.5|3816|3810.5|3810|3819|3818|3810.5|3809.5|0
1632229200000|2021-09-21 13:00:00|3811|3809.5|3812|3811.5|3815|3814|3808.5|3808|0
1632229500000|2021-09-21 13:05:00|3811.5|3811|3808|3807|3813|3812|3804.5|3803.5|0
1632229800000|2021-09-21 13:10:00|3807.5|3806.5|3807|3806.5|3811.5|3810.5|3805.5|3804.5|0
1632230100000|2021-09-21 13:15:00|3807.5|3807|3812.5|3811.5|3814|3813|3807|3807|0
1632230400000|2021-09-21 13:20:00|3812|3812|3817|3816|3817.5|3816.5|3812|3812|0
1632230700000|2021-09-21 13:25:00|3816.5|3815.5|3816|3815.5|3817.5|3817|3813|3812.5|0
1632231000000|2021-09-21 13:30:00|3816.5|3816|3818|3817.5|3823.5|3823|3814.5|3813.5|0
1632231300000|2021-09-21 13:35:00|3817.5|3817|3823.5|3823|3827.5|3826.5|3814|3813|0
1632231600000|2021-09-21 13:40:00|3824|3823.5|3818.5|3818|3824|3823.5|3810.5|3809.5|0
1632231900000|2021-09-21 13:45:00|3819|3817.5|3823|3822.5|3825|3824|3813.5|3813|0
1632232200000|2021-09-21 13:50:00|3823.5|3823|3812|3811.5|3824.5|3824|3811|3810|0
1632232500000|2021-09-21 13:55:00|3812.5|3812|3814|3813.5|3817.5|3817|3805.5|3804.5|0
1632232800000|2021-09-21 14:00:00|3814.5|3814|3802|3801.5|3816.5|3815.5|3802|3801.5|0
1632233100000|2021-09-21 14:05:00|3802.5|3802|3790.5|3790|3803.5|3803|3790.5|3789.5|0
1632233400000|2021-09-21 14:10:00|3790|3789.5|3796.5|3796|3798|3797.5|3785.5|3785|0
1632233700000|2021-09-21 14:15:00|3796|3795.5|3791.5|3791|3798.5|3797.5|3788|3787|0
1632234000000|2021-09-21 14:20:00|3792|3791.5|3788.5|3788|3795|3794|3786|3785.5|32649
1632234300000|2021-09-21 14:25:00|3789|3788.5|3793.5|3792.5|3794|3793|3784|3783|95538
1632234600000|2021-09-21 14:30:00|3793|3793|3799|3798|3801|3800.5|3792|3791.5|78103
1632234900000|2021-09-21 14:35:00|3798.5|3798.5|3808|3807|3808.5|3807.5|3798.5|3797.5|62553
1632235200000|2021-09-21 14:40:00|3808.5|3807.5|3798|3797.5|3810|3809.5|3798|3797|64688
1632235500000|2021-09-21 14:45:00|3797.5|3797|3792.5|3791.5|3805|3804.5|3792|3791|82335
1632235800000|2021-09-21 14:50:00|3793|3792|3789|3788|3793|3792|3788|3787|87181
1632236100000|2021-09-21 14:55:00|3788.5|3788.5|3787.5|3787|3790|3789.5|3784.5|3784|71042
1632236400000|2021-09-21 15:00:00|3787|3786.5|3798.5|3798|3799.5|3799|3786|3785.5|80237
1632236700000|2021-09-21 15:05:00|3798|3797.5|3805.5|3805|3807|3806|3795.5|3795|70492
1632237000000|2021-09-21 15:10:00|3806|3805.5|3804.5|3804|3808|3807|3800.5|3799.5|79031
1632237300000|2021-09-21 15:15:00|3805|3804.5|3803.5|3803|3806|3805.5|3800|3799.5|67834
1632237600000|2021-09-21 15:20:00|3803|3802.5|3801|3800|3803.5|3803|3797.5|3797|107681
1632237900000|2021-09-21 15:25:00|3800.5|3799.5|3800|3799|3806|3805|3797|3796.5|139537
1632294000000|2021-09-22 07:00:00|3862|3857|3864.5|3862.5|3871.5|3869.5|3854|3852|0
1632294300000|2021-09-22 07:05:00|3864|3862|3876.5|3875|3882|3880.5|3862.5|3861|0
1632294600000|2021-09-22 07:10:00|3877|3875.5|3898.5|3897.5|3899|3897.5|3877|3875|0
1632294900000|2021-09-22 07:15:00|3898|3897|3895.5|3895|3902.5|3901.5|3888|3887|0
1632295200000|2021-09-22 07:20:00|3896|3895.5|3895.5|3895|3900|3899|3893.5|3892.5|0
1632295500000|2021-09-22 07:25:00|3896|3895.5|3898.5|3898|3899.5|3898.5|3891|3890|0
1632295800000|2021-09-22 07:30:00|3899|3897.5|3896.5|3895.5|3899.5|3898.5|3895.5|3894.5|0
1632296100000|2021-09-22 07:35:00|3897|3896|3901|3900.5|3901|3900.5|3895|3893.5|0
1632296400000|2021-09-22 07:40:00|3901.5|3901|3899|3898|3903.5|3903|3897|3896.5|0
1632296700000|2021-09-22 07:45:00|3899.5|3898.5|3899|3898.5|3902.5|3902|3896.5|3894.5|0
1632297000000|2021-09-22 07:50:00|3899.5|3899|3895.5|3894.5|3900.5|3899.5|3891|3890|0
1632297300000|2021-09-22 07:55:00|3895|3894|3896.5|3895.5|3899|3898.5|3893.5|3893|0
1632297600000|2021-09-22 08:00:00|3897|3896|3891|3890|3898.5|3898|3886|3885|0
1632297900000|2021-09-22 08:05:00|3891.5|3889.5|3903|3902.5|3903|3902.5|3890|3889|0
1632298200000|2021-09-22 08:10:00|3903.5|3903|3905|3903.5|3905|3904|3870|3869.5|0
1632298500000|2021-09-22 08:15:00|3905.5|3904|3906|3905.5|3907.5|3906.5|3900.5|3899|0
1632298800000|2021-09-22 08:20:00|3905.5|3905|3906|3905.5|3908|3907|3902|3901|0
1632299100000|2021-09-22 08:25:00|3906.5|3906|3903.5|3902.5|3916.5|3916|3899.5|3898|0
1632299400000|2021-09-22 08:30:00|3904|3903|3911|3910.5|3912.5|3911|3902|3901.5|0
1632299700000|2021-09-22 08:35:00|3910.5|3910|3914|3913|3914|3913|3904|3903|0
1632300000000|2021-09-22 08:40:00|3913.5|3912.5|3918|3917|3923|3922|3909.5|3908.5|0
1632300300000|2021-09-22 08:45:00|3917.5|3917.5|3919.5|3918.5|3922.5|3922|3916.5|3915.5|0
1632300600000|2021-09-22 08:50:00|3920|3919|3917|3916.5|3922|3921|3915.5|3914.5|0
1632300900000|2021-09-22 08:55:00|3917.5|3917|3913.5|3913|3922|3921|3911|3910|0
1632301200000|2021-09-22 09:00:00|3914|3912.5|3918.5|3918|3918.5|3918|3912.5|3911.5|0
1632301500000|2021-09-22 09:05:00|3918|3917.5|3916|3915|3922|3921|3915.5|3915|0
1632301800000|2021-09-22 09:10:00|3915.5|3915.5|3912|3911.5|3916|3915.5|3911.5|3910.5|0
1632302100000|2021-09-22 09:15:00|3911.5|3911|3921|3920.5|3921|3920.5|3910.5|3910|0
1632302400000|2021-09-22 09:20:00|3921.5|3921|3920.5|3919.5|3923|3922|3918|3917.5|0
1632302700000|2021-09-22 09:25:00|3920|3919|3921.5|3921|3922|3921|3918.5|3917.5|0
1632303000000|2021-09-22 09:30:00|3922|3921.5|3917.5|3916.5|3922|3921.5|3916|3915|0
1632303300000|2021-09-22 09:35:00|3917|3916|3922|3921|3922|3921|3916.5|3915.5|0
1632303600000|2021-09-22 09:40:00|3921.5|3920.5|3921.5|3920.5|3923.5|3922.5|3920.5|3920|0
1632303900000|2021-09-22 09:45:00|3921|3921|3920.5|3920|3921.5|3921|3918|3917.5|0
1632304200000|2021-09-22 09:50:00|3920|3919.5|3926|3925|3926.5|3926|3919.5|3919|0
1632304500000|2021-09-22 09:55:00|3925.5|3925.5|3927|3926.5|3927|3926.5|3924.5|3924|0
1632304800000|2021-09-22 10:00:00|3927.5|3927|3930.5|3930|3931|3930.5|3927|3926.5|0
1632305100000|2021-09-22 10:05:00|3931|3930.5|3927|3926.5|3933|3932.5|3926.5|3926|0
1632305400000|2021-09-22 10:10:00|3926.5|3926|3926.5|3926|3929|3928|3925.5|3925|0
1632305700000|2021-09-22 10:15:00|3927|3926.5|3929|3928|3930.5|3930|3926|3925.5|0
1632306000000|2021-09-22 10:20:00|3928.5|3928.5|3923.5|3923|3929|3928.5|3923.5|3923|0
1632306300000|2021-09-22 10:25:00|3924|3923.5|3921|3920.5|3924.5|3924|3916.5|3915.5|0
1632306600000|2021-09-22 10:30:00|3921.5|3921|3918|3917|3922.5|3921.5|3915.5|3915|0
1632306900000|2021-09-22 10:35:00|3917.5|3916.5|3919.5|3919|3922|3921.5|3917|3916.5|0
1632307200000|2021-09-22 10:40:00|3920|3919.5|3920|3919.5|3924|3923.5|3919.5|3919|0
1632307500000|2021-09-22 10:45:00|3920.5|3920|3921|3920.5|3923|3922|3918|3917|0
1632307800000|2021-09-22 10:50:00|3921.5|3921|3920|3919|3924.5|3924|3917.5|3917|0
1632308100000|2021-09-22 10:55:00|3919.5|3919.5|3921|3920.5|3921.5|3921|3918|3917.5|0
1632308400000|2021-09-22 11:00:00|3920.5|3920|3921.5|3921|3922|3921|3918|3917.5|0
1632308700000|2021-09-22 11:05:00|3921|3920.5|3917|3916.5|3921|3921|3916.5|3916|0
1632309000000|2021-09-22 11:10:00|3916.5|3916|3918|3917|3921|3920|3916|3915.5|0
1632309300000|2021-09-22 11:15:00|3917.5|3916.5|3918|3917|3918.5|3918|3916|3915.5|0
1632309600000|2021-09-22 11:20:00|3917.5|3917.5|3919|3918|3919.5|3918.5|3916|3915.5|0
1632309900000|2021-09-22 11:25:00|3919.5|3918.5|3922.5|3921.5|3924|3923|3919|3918.5|0
1632310200000|2021-09-22 11:30:00|3922|3922|3920.5|3920|3923|3922|3920|3919.5|0
1632310500000|2021-09-22 11:35:00|3921|3920.5|3920|3919.5|3921|3920.5|3918.5|3918|0
1632310800000|2021-09-22 11:40:00|3919.5|3919|3921|3920|3922|3921|3919.5|3918.5|0
1632311100000|2021-09-22 11:45:00|3920.5|3920.5|3924.5|3924|3925|3924.5|3920.5|3920|0
1632311400000|2021-09-22 11:50:00|3925|3923.5|3924|3923.5|3925|3924.5|3923|3922.5|0
1632311700000|2021-09-22 11:55:00|3923.5|3923|3926.5|3925.5|3927|3926.5|3923.5|3922.5|0
1632312000000|2021-09-22 12:00:00|3926|3925|3925.5|3924.5|3927|3926.5|3925|3923.5|0
1632312300000|2021-09-22 12:05:00|3925|3924|3925|3924.5|3926.5|3925.5|3923|3922.5|0
1632312600000|2021-09-22 12:10:00|3925.5|3925|3925|3924.5|3926|3925.5|3923|3922.5|0
1632312900000|2021-09-22 12:15:00|3925.5|3925|3928|3927.5|3928|3927.5|3923.5|3923|0
1632313200000|2021-09-22 12:20:00|3927.5|3927|3923.5|3923|3928|3927|3923.5|3923|0
1632313500000|2021-09-22 12:25:00|3923|3922.5|3921.5|3921|3924.5|3924|3921|3920|0
1632313800000|2021-09-22 12:30:00|3922|3920.5|3925.5|3925|3926.5|3926|3922|3920.5|0
1632314100000|2021-09-22 12:35:00|3925|3924.5|3919.5|3919|3925.5|3925|3919|3918.5|0
1632314400000|2021-09-22 12:40:00|3919|3918.5|3921.5|3921|3922|3921.5|3917.5|3917|0
1632314700000|2021-09-22 12:45:00|3921|3920.5|3920.5|3920|3922.5|3922|3919.5|3919|0
1632315000000|2021-09-22 12:50:00|3921|3919.5|3919.5|3919|3921|3920|3918.5|3918|0
1632315300000|2021-09-22 12:55:00|3920|3919.5|3922.5|3922|3923|3922|3918.5|3917.5|0
1632315600000|2021-09-22 13:00:00|3923|3922.5|3922.5|3922|3924|3923.5|3921.5|3921|0
1632315900000|2021-09-22 13:05:00|3922|3921.5|3922|3921.5|3923.5|3923|3920.5|3920|0
1632316200000|2021-09-22 13:10:00|3921.5|3921|3916.5|3915.5|3922|3921.5|3915|3914.5|0
1632316500000|2021-09-22 13:15:00|3917|3916|3918|3917.5|3919.5|3919|3915.5|3915|0
1632316800000|2021-09-22 13:20:00|3918.5|3918|3922.5|3922|3924|3923|3918|3917.5|0
1632317100000|2021-09-22 13:25:00|3923|3921.5|3923.5|3922.5|3924.5|3923.5|3922|3921|0
1632317400000|2021-09-22 13:30:00|3923|3922|3927|3926|3927.5|3927|3921.5|3921|0
1632317700000|2021-09-22 13:35:00|3927.5|3926.5|3932|3931.5|3932.5|3931.5|3925.5|3924.5|0
1632318000000|2021-09-22 13:40:00|3932.5|3932|3932.5|3932|3933|3932.5|3928.5|3927.5|0
1632318300000|2021-09-22 13:45:00|3932|3931.5|3932.5|3932|3936.5|3936|3930|3929|0
1632318600000|2021-09-22 13:50:00|3933|3932.5|3935|3934|3938.5|3938|3932.5|3932|0
1632318900000|2021-09-22 13:55:00|3934.5|3934.5|3932.5|3931.5|3936.5|3935.5|3932|3931.5|0
1632319200000|2021-09-22 14:00:00|3932|3932|3932|3931.5|3933.5|3932.5|3923|3922.5|0
1632319500000|2021-09-22 14:05:00|3932.5|3931|3929|3928.5|3935|3934.5|3925|3924|0
1632319800000|2021-09-22 14:10:00|3928.5|3928|3927.5|3926.5|3929.5|3929|3921|3920|0
1632320100000|2021-09-22 14:15:00|3928|3927|3927|3926.5|3929.5|3928.5|3924.5|3923.5|0
1632320400000|2021-09-22 14:20:00|3926.5|3926|3925|3924|3928|3927|3918.5|3918|0
1632320700000|2021-09-22 14:25:00|3924.5|3924.5|3913.5|3913|3925|3924.5|3911.5|3911|0
1632321000000|2021-09-22 14:30:00|3913|3912.5|3909.5|3909|3915|3914|3905.5|3905|0
1632321300000|2021-09-22 14:35:00|3909|3908.5|3907|3906.5|3911.5|3910.5|3903.5|3903|0
1632321600000|2021-09-22 14:40:00|3906.5|3906|3913|3912.5|3917|3916.5|3906|3905.5|0
1632321900000|2021-09-22 14:45:00|3912.5|3912|3910|3909.5|3915|3914|3906|3905.5|0
1632322200000|2021-09-22 14:50:00|3910.5|3910|3912.5|3912|3915.5|3915|3910|3909.5|0
1632322500000|2021-09-22 14:55:00|3913|3912.5|3914|3913.5|3915.5|3914.5|3912|3911.5|0
1632322800000|2021-09-22 15:00:00|3914.5|3913|3920.5|3920|3922|3921|3914|3913|0
1632323100000|2021-09-22 15:05:00|3920|3919.5|3910|3909|3920.5|3920|3908|3907.5|0
1632323400000|2021-09-22 15:10:00|3910.5|3909.5|3910|3909|3911.5|3910.5|3909|3908|0
1632323700000|2021-09-22 15:15:00|3910.5|3909.5|3913|3912.5|3913.5|3913|3908.5|3908|0
1632324000000|2021-09-22 15:20:00|3913.5|3912|3907|3906.5|3913.5|3912|3906.5|3906|0
1632324300000|2021-09-22 15:25:00|3907.5|3906|3910|3909|3911.5|3910.5|3907|3906|0
1632380400000|2021-09-23 07:00:00|3940|3939|3931.5|3931|3942|3941.5|3931|3930|0
1632380700000|2021-09-23 07:05:00|3931|3930.5|3940.5|3940|3942.5|3941.5|3931|3930|0
1632381000000|2021-09-23 07:10:00|3941|3940.5|3934.5|3933.5|3947.5|3946.5|3933.5|3931.5|0
1632381300000|2021-09-23 07:15:00|3934|3933|3937|3935.5|3939.5|3939|3930|3928.5|0
1632381600000|2021-09-23 07:20:00|3936.5|3935|3938.5|3937|3940|3939.5|3935.5|3935|0
1632381900000|2021-09-23 07:25:00|3938|3937.5|3936.5|3935.5|3939.5|3938.5|3934.5|3933.5|0
1632382200000|2021-09-23 07:30:00|3936|3935|3938|3937|3941.5|3940.5|3928|3927|0
1632382500000|2021-09-23 07:35:00|3938.5|3937.5|3937|3935.5|3940|3939|3934.5|3933|0
1632382800000|2021-09-23 07:40:00|3936.5|3936|3943|3942|3943.5|3942.5|3936|3935.5|0
1632383100000|2021-09-23 07:45:00|3942.5|3941.5|3938|3937.5|3943|3942.5|3936.5|3935.5|0
1632383400000|2021-09-23 07:50:00|3938.5|3938|3933|3932|3941|3940.5|3933|3932|0
1632383700000|2021-09-23 07:55:00|3932.5|3931.5|3936|3935|3939|3938.5|3931.5|3930.5|0
1632384000000|2021-09-23 08:00:00|3936.5|3935.5|3937.5|3936|3939|3938|3935|3934|0
1632384300000|2021-09-23 08:05:00|3938|3936.5|3942.5|3941.5|3943|3942|3936|3935.5|0
1632384600000|2021-09-23 08:10:00|3942|3942|3937.5|3937|3943.5|3943|3936.5|3936|0
1632384900000|2021-09-23 08:15:00|3937|3936.5|3941|3940.5|3942|3941|3934.5|3933.5|0
1632385200000|2021-09-23 08:20:00|3941.5|3941|3942|3941.5|3944|3943.5|3940.5|3939.5|0
1632385500000|2021-09-23 08:25:00|3941.5|3941|3938|3937|3942|3941.5|3937.5|3936.5|0
1632385800000|2021-09-23 08:30:00|3937.5|3936.5|3937|3936.5|3939|3938|3935|3934|0
1632386100000|2021-09-23 08:35:00|3936.5|3936|3942|3941|3944|3943|3936|3935.5|0
1632386400000|2021-09-23 08:40:00|3942.5|3941.5|3942.5|3941.5|3945.5|3945|3941|3940.5|0
1632386700000|2021-09-23 08:45:00|3942|3941|3942|3941|3945.5|3945|3941.5|3940.5|0
1632387000000|2021-09-23 08:50:00|3942.5|3941.5|3944.5|3943.5|3946|3945.5|3940|3939|0
1632387300000|2021-09-23 08:55:00|3944|3944|3944.5|3944|3946|3945.5|3943.5|3942.5|0
1632387600000|2021-09-23 09:00:00|3945|3944.5|3944.5|3943.5|3946.5|3946|3943.5|3943|0
1632387900000|2021-09-23 09:05:00|3944|3943|3940|3939|3947|3946.5|3937|3936|0
1632388200000|2021-09-23 09:10:00|3939.5|3939.5|3945|3944|3948|3947|3939.5|3939.5|0
1632388500000|2021-09-23 09:15:00|3944.5|3943.5|3941|3940|3947.5|3946.5|3940.5|3939.5|0
1632388800000|2021-09-23 09:20:00|3941.5|3940.5|3941.5|3940.5|3944|3943|3940|3939|0
1632389100000|2021-09-23 09:25:00|3941|3940|3939|3938|3944|3943.5|3935.5|3935|0
1632389400000|2021-09-23 09:30:00|3938.5|3937.5|3938.5|3937.5|3940.5|3939.5|3935|3934.5|0
1632389700000|2021-09-23 09:35:00|3938|3937|3936.5|3935.5|3938.5|3937.5|3932.5|3931.5|0
1632390000000|2021-09-23 09:40:00|3936|3935|3933.5|3932.5|3938.5|3938|3931.5|3931|0
1632390300000|2021-09-23 09:45:00|3934|3933|3932.5|3931.5|3936.5|3935.5|3931|3930.5|0
1632390600000|2021-09-23 09:50:00|3933|3932|3934|3933.5|3935.5|3935|3932|3931.5|0
1632390900000|2021-09-23 09:55:00|3934.5|3933|3937.5|3936.5|3939|3938.5|3933.5|3933|0
1632391200000|2021-09-23 10:00:00|3937|3937|3942.5|3942|3943|3942.5|3936.5|3936|0
1632391500000|2021-09-23 10:05:00|3943|3942.5|3944.5|3944|3945.5|3944.5|3942.5|3942.5|0
1632391800000|2021-09-23 10:10:00|3945|3944.5|3932.5|3931.5|3945.5|3945|3927.5|3926|0
1632392100000|2021-09-23 10:15:00|3932|3932|3934.5|3934|3938|3937.5|3927.5|3926.5|0
1632392400000|2021-09-23 10:20:00|3934|3933.5|3934|3933|3936|3935.5|3931.5|3930|0
1632392700000|2021-09-23 10:25:00|3934.5|3933.5|3937.5|3936.5|3938|3937.5|3934.5|3933.5|0
1632393000000|2021-09-23 10:30:00|3937|3936|3934|3932.5|3937.5|3936.5|3931|3930.5|0
1632393300000|2021-09-23 10:35:00|3934.5|3933|3929.5|3928|3935|3934|3927|3926|0
1632393600000|2021-09-23 10:40:00|3929|3927.5|3927|3926.5|3931.5|3930.5|3925.5|3925|0
1632393900000|2021-09-23 10:45:00|3927.5|3926|3918.5|3918|3927.5|3926|3916.5|3916|0
1632394200000|2021-09-23 10:50:00|3918|3917.5|3920.5|3919.5|3921|3920.5|3914.5|3914|0
1632394500000|2021-09-23 10:55:00|3921|3920|3919|3918|3921|3920|3914|3913|0
1632394800000|2021-09-23 11:00:00|3918|3917.5|3918|3917.5|3922|3921|3917.5|3916.5|0
1632395100000|2021-09-23 11:05:00|3918.5|3918|3925|3924.5|3925|3924.5|3918|3918|0
1632395400000|2021-09-23 11:10:00|3924.5|3924|3922|3921|3925|3924.5|3920|3919.5|0
1632395700000|2021-09-23 11:15:00|3922.5|3921.5|3930.5|3929.5|3931|3930|3922.5|3921.5|0
1632396000000|2021-09-23 11:20:00|3931|3930|3933|3932|3933|3932.5|3931|3930|0
1632396300000|2021-09-23 11:25:00|3932.5|3931.5|3931.5|3931|3933|3932.5|3928|3927.5|0
1632396600000|2021-09-23 11:30:00|3932|3931.5|3932.5|3932|3936|3935|3930.5|3929.5|0
1632396900000|2021-09-23 11:35:00|3932|3931.5|3932.5|3931.5|3933|3932|3928.5|3928|0
1632397200000|2021-09-23 11:40:00|3932|3932|3933.5|3932|3934.5|3933.5|3931.5|3930.5|0
1632397500000|2021-09-23 11:45:00|3933|3931.5|3930|3929|3933|3932|3927.5|3926.5|0
1632397800000|2021-09-23 11:50:00|3929.5|3928.5|3931|3930|3932.5|3931.5|3929|3928.5|0
1632398100000|2021-09-23 11:55:00|3930.5|3929.5|3929.5|3928.5|3930.5|3930|3927|3926.5|0
1632398400000|2021-09-23 12:00:00|3930|3929|3920.5|3919.5|3930|3929|3920.5|3919.5|0
1632398700000|2021-09-23 12:05:00|3920|3920|3925.5|3924.5|3926|3925.5|3919.5|3918.5|0
1632399000000|2021-09-23 12:10:00|3925|3924|3922.5|3922|3925.5|3925|3920.5|3919.5|0
1632399300000|2021-09-23 12:15:00|3923|3922.5|3925.5|3925|3926|3925|3922.5|3921.5|0
1632399600000|2021-09-23 12:20:00|3926|3925.5|3933|3932|3933.5|3933|3926|3925.5|0
1632399900000|2021-09-23 12:25:00|3933.5|3932.5|3932.5|3931.5|3934|3933.5|3929|3928|0
1632400200000|2021-09-23 12:30:00|3932|3931|3928.5|3927.5|3934|3933|3928|3927.5|0
1632400500000|2021-09-23 12:35:00|3929|3928|3927|3926.5|3930|3929|3926|3925.5|0
1632400800000|2021-09-23 12:40:00|3926.5|3926|3926.5|3925.5|3927.5|3926.5|3924.5|3923.5|0
1632401100000|2021-09-23 12:45:00|3926|3925|3929|3928|3929.5|3929|3925.5|3925|0
1632401400000|2021-09-23 12:50:00|3928.5|3927.5|3930.5|3929.5|3932.5|3932|3927.5|3927|0
1632401700000|2021-09-23 12:55:00|3931|3930|3929.5|3928.5|3934|3933.5|3929|3928|0
1632402000000|2021-09-23 13:00:00|3929|3928|3926|3925|3932|3931.5|3925|3924|0
1632402300000|2021-09-23 13:05:00|3926.5|3925.5|3924.5|3923.5|3928.5|3927.5|3923.5|3923|0
1632402600000|2021-09-23 13:10:00|3925|3924|3920.5|3920|3925.5|3924.5|3919|3918|0
1632402900000|2021-09-23 13:15:00|3920|3919.5|3923.5|3923|3926.5|3926|3919.5|3919|0
1632403200000|2021-09-23 13:20:00|3924|3922.5|3928.5|3927.5|3929|3928|3923|3922.5|0
1632403500000|2021-09-23 13:25:00|3929|3928|3929.5|3928.5|3932|3931.5|3927|3926.5|0
1632403800000|2021-09-23 13:30:00|3929|3928|3932|3931.5|3932.5|3932|3918|3917.5|0
1632404100000|2021-09-23 13:35:00|3932.5|3931|3943|3942.5|3943.5|3942.5|3932.5|3931|0
1632404400000|2021-09-23 13:40:00|3942.5|3942|3941.5|3941|3944|3943.5|3935|3934|0
1632404700000|2021-09-23 13:45:00|3941|3940.5|3940|3938.5|3945.5|3945|3938|3937.5|0
1632405000000|2021-09-23 13:50:00|3939.5|3938|3943.5|3942.5|3946|3945|3938|3936.5|0
1632405300000|2021-09-23 13:55:00|3944|3943|3944.5|3943.5|3947.5|3946.5|3943|3942|0
1632405600000|2021-09-23 14:00:00|3944|3943|3948|3947|3948|3947.5|3942.5|3941.5|0
1632405900000|2021-09-23 14:05:00|3948.5|3947.5|3945.5|3944.5|3949|3948|3944.5|3944|0
1632406200000|2021-09-23 14:10:00|3946|3945|3943.5|3942.5|3948|3947|3939|3938|0
1632406500000|2021-09-23 14:15:00|3943|3942|3940|3939|3945|3944|3938.5|3938|0
1632406800000|2021-09-23 14:20:00|3939.5|3938.5|3942|3941.5|3945|3944|3938|3937|0
1632407100000|2021-09-23 14:25:00|3942.5|3942|3944.5|3944|3945|3944.5|3942|3941.5|0
1632407400000|2021-09-23 14:30:00|3944|3943.5|3945|3944.5|3946|3945|3942.5|3941.5|0
1632407700000|2021-09-23 14:35:00|3945.5|3945|3948|3947|3948.5|3948|3945|3944|0
1632408000000|2021-09-23 14:40:00|3948.5|3947.5|3949|3948|3950|3949.5|3947.5|3946.5|0
1632408300000|2021-09-23 14:45:00|3948.5|3948.5|3954|3953|3954|3953.5|3948|3947.5|0
1632408600000|2021-09-23 14:50:00|3954.5|3953.5|3956.5|3956|3957.5|3957|3954|3953|0
1632408900000|2021-09-23 14:55:00|3957|3956.5|3953.5|3953|3957.5|3957|3952|3951|0
1632409200000|2021-09-23 15:00:00|3953|3952.5|3958|3957.5|3958.5|3957.5|3951.5|3950.5|0
1632409500000|2021-09-23 15:05:00|3957.5|3957|3965.5|3965|3966|3965.5|3957.5|3956.5|0
1632409800000|2021-09-23 15:10:00|3965|3964.5|3968.5|3968|3969|3968.5|3960|3959|0
1632410100000|2021-09-23 15:15:00|3968|3967.5|3967.5|3966.5|3968.5|3968|3963.5|3963|0
1632410400000|2021-09-23 15:20:00|3968|3967|3968|3967|3968.5|3968|3965|3964|0
1632410700000|2021-09-23 15:25:00|3967.5|3966.5|3967|3966|3971|3970.5|3966.5|3965.5|0
1632466800000|2021-09-24 07:00:00|3965|3964|3956.5|3955|3965|3964|3952|3950|0
1632467100000|2021-09-24 07:05:00|3956|3954.5|3946|3945|3963|3961.5|3945|3944|0
1632467400000|2021-09-24 07:10:00|3946.5|3944.5|3939|3938|3951|3949.5|3936.5|3935.5|0
1632467700000|2021-09-24 07:15:00|3939.5|3938.5|3948|3946.5|3949|3948.5|3937|3936.5|0
1632468000000|2021-09-24 07:20:00|3947.5|3947.5|3940|3939|3948|3947.5|3939|3937.5|0
1632468300000|2021-09-24 07:25:00|3939.5|3939.5|3942.5|3941.5|3946.5|3945.5|3938|3937.5|0
1632468600000|2021-09-24 07:30:00|3942|3941|3946.5|3945.5|3948.5|3947.5|3939|3938|0
1632468900000|2021-09-24 07:35:00|3947|3946|3958|3957|3960|3959|3947|3946|0
1632469200000|2021-09-24 07:40:00|3957.5|3956.5|3961|3960|3962.5|3961.5|3955|3954|0
1632469500000|2021-09-24 07:45:00|3960.5|3959|3960.5|3959.5|3961.5|3961|3956|3955.5|0
1632469800000|2021-09-24 07:50:00|3961|3960|3967.5|3966.5|3968|3967.5|3961|3960|0
1632470100000|2021-09-24 07:55:00|3967|3967|3963.5|3962.5|3967.5|3967|3961|3960|0
1632470400000|2021-09-24 08:00:00|3964|3963|3961.5|3961|3966.5|3965.5|3958|3957|0
1632470700000|2021-09-24 08:05:00|3962|3962|3961.5|3960.5|3964|3963.5|3959|3957.5|0
1632471000000|2021-09-24 08:10:00|3961|3960|3956.5|3955.5|3963|3962|3955.5|3955|0
1632471300000|2021-09-24 08:15:00|3956|3955|3956|3955|3958|3957|3953|3952|0
1632471600000|2021-09-24 08:20:00|3956.5|3955.5|3960|3959.5|3961|3960.5|3956|3955|0
1632471900000|2021-09-24 08:25:00|3959.5|3959|3962.5|3962|3963|3962.5|3958.5|3958|0
1632472200000|2021-09-24 08:30:00|3963|3962.5|3965|3964|3965.5|3965|3960.5|3959.5|0
1632472500000|2021-09-24 08:35:00|3964.5|3963.5|3965|3964|3967.5|3967|3961|3960.5|0
1632472800000|2021-09-24 08:40:00|3964.5|3963.5|3971.5|3971|3973|3972.5|3964|3963.5|0
1632473100000|2021-09-24 08:45:00|3971|3970.5|3968.5|3968|3971|3970.5|3962.5|3961.5|0
1632473400000|2021-09-24 08:50:00|3968|3967.5|3970.5|3970|3972.5|3972|3968|3967.5|0
1632473700000|2021-09-24 08:55:00|3971|3970.5|3971|3970.5|3971.5|3971|3969|3968.5|0
1632474000000|2021-09-24 09:00:00|3972|3971|3970|3969.5|3973.5|3973|3969|3968.5|0
1632474300000|2021-09-24 09:05:00|3970.5|3970|3970|3969.5|3971|3970.5|3967.5|3966.5|0
1632474600000|2021-09-24 09:10:00|3969.5|3969|3970|3969.5|3970.5|3970|3965|3964.5|0
1632474900000|2021-09-24 09:15:00|3969.5|3969|3969|3968.5|3971.5|3971|3966.5|3966|0
1632475200000|2021-09-24 09:20:00|3969.5|3969|3971.5|3971|3972|3971.5|3968|3967.5|0
1632475500000|2021-09-24 09:25:00|3971|3970.5|3970.5|3970|3974|3973.5|3970.5|3970|0
1632475800000|2021-09-24 09:30:00|3971|3970.5|3971|3970.5|3971.5|3971|3967.5|3967|0
1632476100000|2021-09-24 09:35:00|3970.5|3970|3971.5|3971|3972|3971.5|3969|3968.5|0
1632476400000|2021-09-24 09:40:00|3971|3970.5|3966|3965.5|3971.5|3971|3965.5|3965|0
1632476700000|2021-09-24 09:45:00|3966.5|3966|3958|3957|3967.5|3966.5|3957|3956|0
1632477000000|2021-09-24 09:50:00|3957.5|3957.5|3957|3956.5|3959.5|3958.5|3955|3954|0
1632477300000|2021-09-24 09:55:00|3957.5|3957|3957.5|3957|3959.5|3959|3955.5|3955|0
1632477600000|2021-09-24 10:00:00|3958|3957.5|3962.5|3961.5|3962.5|3962|3957.5|3957|0
1632477900000|2021-09-24 10:05:00|3962|3962|3967.5|3967|3969|3968.5|3962|3961.5|0
1632478200000|2021-09-24 10:10:00|3968|3967.5|3967|3966.5|3969.5|3968.5|3966.5|3966|0
1632478500000|2021-09-24 10:15:00|3966.5|3966|3967.5|3967|3971|3970|3966.5|3966|0
1632478800000|2021-09-24 10:20:00|3968|3967.5|3974|3973.5|3974.5|3974|3968|3967|0
1632479100000|2021-09-24 10:25:00|3973.5|3973|3974|3973.5|3978|3977.5|3971.5|3971|0
1632479400000|2021-09-24 10:30:00|3974.5|3974|3976|3975.5|3977.5|3977|3974|3973.5|0
1632479700000|2021-09-24 10:35:00|3976.5|3976|3972.5|3972|3976.5|3976|3972.5|3972|0
1632480000000|2021-09-24 10:40:00|3973|3972.5|3974|3973.5|3976.5|3975.5|3971.5|3971|0
1632480300000|2021-09-24 10:45:00|3974.5|3974|3976|3975.5|3976|3975.5|3973.5|3972.5|0
1632480600000|2021-09-24 10:50:00|3976.5|3976|3976|3975|3977|3976.5|3974.5|3974|0
1632480900000|2021-09-24 10:55:00|3975.5|3975.5|3974|3973.5|3976|3975.5|3973.5|3973|0
1632481200000|2021-09-24 11:00:00|3974.5|3974|3973.5|3973|3974.5|3974|3971|3970.5|0
1632481500000|2021-09-24 11:05:00|3974|3973.5|3976|3975|3976|3975.5|3974|3973|0
1632481800000|2021-09-24 11:10:00|3976.5|3975.5|3970.5|3970|3977.5|3977|3970.5|3970|0
1632482100000|2021-09-24 11:15:00|3970|3969.5|3969|3968|3971|3970.5|3967|3966|0
1632482400000|2021-09-24 11:20:00|3968.5|3968.5|3969|3968.5|3971|3970.5|3968|3967.5|0
1632482700000|2021-09-24 11:25:00|3969.5|3969|3971.5|3971|3972|3971.5|3967.5|3966.5|0
1632483000000|2021-09-24 11:30:00|3971|3970.5|3972|3971.5|3973|3972.5|3971|3970.5|0
1632483300000|2021-09-24 11:35:00|3972.5|3972|3970.5|3970|3973|3972.5|3970|3969|0
1632483600000|2021-09-24 11:40:00|3970|3969.5|3965.5|3965|3970|3969.5|3965.5|3964.5|0
1632483900000|2021-09-24 11:45:00|3966|3965.5|3963|3962|3966.5|3965.5|3962.5|3962|0
1632484200000|2021-09-24 11:50:00|3962.5|3962.5|3956.5|3955.5|3963|3962.5|3956.5|3955.5|0
1632484500000|2021-09-24 11:55:00|3956|3956|3958.5|3957.5|3961|3960.5|3956|3955|0
1632484800000|2021-09-24 12:00:00|3958|3957|3954.5|3953.5|3958|3957.5|3954|3953|0
1632485100000|2021-09-24 12:05:00|3954|3954|3952|3951.5|3954.5|3954|3951|3950|0
1632485400000|2021-09-24 12:10:00|3951.5|3951|3947|3946|3952|3951.5|3945.5|3944.5|0
1632485700000|2021-09-24 12:15:00|3946.5|3946.5|3950.5|3950|3952|3951|3946|3945|0
1632486000000|2021-09-24 12:20:00|3950|3949.5|3947.5|3946.5|3951|3950.5|3947|3946.5|0
1632486300000|2021-09-24 12:25:00|3947|3946|3948.5|3947.5|3950|3949.5|3945.5|3945|0
1632486600000|2021-09-24 12:30:00|3948|3947|3943.5|3943|3948.5|3947.5|3943|3942.5|0
1632486900000|2021-09-24 12:35:00|3944|3943.5|3945|3944.5|3946|3945.5|3943|3942|0
1632487200000|2021-09-24 12:40:00|3944.5|3944|3945|3944.5|3946|3945.5|3942.5|3942|0
1632487500000|2021-09-24 12:45:00|3945.5|3945|3941.5|3941|3947.5|3947|3940.5|3940|0
1632487800000|2021-09-24 12:50:00|3942|3941.5|3941.5|3941|3942.5|3942|3940|3939|0
1632488100000|2021-09-24 12:55:00|3941|3940.5|3945.5|3945|3945.5|3945|3941|3940.5|0
1632488400000|2021-09-24 13:00:00|3945|3944.5|3939|3938.5|3945|3944.5|3937.5|3937|0
1632488700000|2021-09-24 13:05:00|3939.5|3939|3934.5|3934|3939.5|3939|3934.5|3934|0
1632489000000|2021-09-24 13:10:00|3935|3934.5|3933.5|3933|3936.5|3936|3932.5|3932|0
1632489300000|2021-09-24 13:15:00|3934|3933.5|3934.5|3934|3937|3936.5|3931|3930.5|0
1632489600000|2021-09-24 13:20:00|3935|3934.5|3938|3937|3939|3938.5|3934.5|3933.5|0
1632489900000|2021-09-24 13:25:00|3938.5|3937.5|3939.5|3939|3940.5|3940|3936.5|3936|0
1632490200000|2021-09-24 13:30:00|3939|3938.5|3958.5|3958|3959.5|3959|3935.5|3934.5|0
1632490500000|2021-09-24 13:35:00|3959|3958.5|3950|3949|3959.5|3959|3949|3948|0
1632490800000|2021-09-24 13:40:00|3950.5|3949.5|3961.5|3960.5|3962|3961.5|3949.5|3949|0
1632491100000|2021-09-24 13:45:00|3961|3960|3955|3954.5|3964.5|3964|3954.5|3954|0
1632491400000|2021-09-24 13:50:00|3955.5|3954|3957.5|3957|3962.5|3961.5|3955.5|3954|0
1632491700000|2021-09-24 13:55:00|3957|3956.5|3971.5|3970.5|3972|3971.5|3956.5|3956|0
1632492000000|2021-09-24 14:00:00|3971|3970|3970.5|3969.5|3974|3973|3969|3968|0
1632492300000|2021-09-24 14:05:00|3971|3970|3971|3970.5|3973.5|3972.5|3967|3966.5|0
1632492600000|2021-09-24 14:10:00|3971.5|3970|3966.5|3965.5|3974|3973.5|3966|3965|0
1632492900000|2021-09-24 14:15:00|3966|3965|3976.5|3976|3977.5|3976.5|3964|3963.5|0
1632493200000|2021-09-24 14:20:00|3976|3975.5|3976.5|3976|3980|3979.5|3975.5|3974.5|0
1632493500000|2021-09-24 14:25:00|3977|3976.5|3980|3979.5|3981|3980|3976|3975.5|0
1632493800000|2021-09-24 14:30:00|3979.5|3978|3981|3980.5|3984|3983.5|3978.5|3978|0
1632494100000|2021-09-24 14:35:00|3981.5|3980|3984|3983.5|3984|3983.5|3979.5|3979|0
1632494400000|2021-09-24 14:40:00|3984.5|3984|3984.5|3983.5|3986|3985.5|3983.5|3983|0
1632494700000|2021-09-24 14:45:00|3984|3984|3980.5|3979.5|3984.5|3984|3975.5|3974.5|0
1632495000000|2021-09-24 14:50:00|3980|3980|3979.5|3979|3981.5|3981|3978|3977|0
1632495300000|2021-09-24 14:55:00|3979|3978.5|3980.5|3979.5|3980.5|3980|3978|3977.5|0
1632495600000|2021-09-24 15:00:00|3980|3979|3975.5|3974.5|3980.5|3979.5|3973|3972.5|0
1632495900000|2021-09-24 15:05:00|3975|3974|3973.5|3972.5|3975|3974|3968|3967.5|0
1632496200000|2021-09-24 15:10:00|3973|3973|3974.5|3974|3975|3974.5|3971|3970.5|0
1632496500000|2021-09-24 15:15:00|3974|3973.5|3977.5|3977|3979|3978|3972.5|3972|0
1632496800000|2021-09-24 15:20:00|3978|3977.5|3975.5|3974.5|3980|3979|3975|3974.5|0
1632497100000|2021-09-24 15:25:00|3975|3974|3975|3974|3976|3975|3971.5|3971|0
1632726000000|2021-09-27 07:00:00|3990.5|3989|3990.5|3988.5|3991.5|3990.5|3978.5|3977.5|623016
1632726300000|2021-09-27 07:05:00|3990|3989|3991|3990.5|3992|3990.5|3987|3986|255816
1632726600000|2021-09-27 07:10:00|3991.5|3991|4012|4011|4013|4012|3991|3991|311179
1632726900000|2021-09-27 07:15:00|4012.5|4011.5|4024.5|4023.5|4028|4027|4012.5|4011.5|146110
1632727200000|2021-09-27 07:20:00|4025|4024|4036.5|4036|4037|4036|4023|4022|168341
1632727500000|2021-09-27 07:25:00|4037|4036.5|4034.5|4033.5|4041.5|4040.5|4032.5|4032|78776
1632727800000|2021-09-27 07:30:00|4035|4034|4043|4042.5|4044.5|4044|4028.5|4027.5|144417
1632728100000|2021-09-27 07:35:00|4043.5|4043|4051|4050|4053|4052.5|4042|4041.5|138236
1632728400000|2021-09-27 07:40:00|4050|4049.5|4052|4051.5|4053|4052.5|4043.5|4042.5|78140
1632728700000|2021-09-27 07:45:00|4052.5|4052|4056.5|4056|4060|4059.5|4052.5|4051.5|91971
1632729000000|2021-09-27 07:50:00|4057|4056.5|4051|4050.5|4058.5|4058|4050.5|4049.5|201091
1632729300000|2021-09-27 07:55:00|4051.5|4050|4047|4046.5|4055|4054|4046.5|4046|133018
1632729600000|2021-09-27 08:00:00|4046.5|4046|4045|4044.5|4047|4046.5|4040.5|4040|81906
1632729900000|2021-09-27 08:05:00|4045.5|4043.5|4045|4044.5|4045.5|4044.5|4042|4041|98894
1632730200000|2021-09-27 08:10:00|4045.5|4045|4040.5|4040|4046.5|4045.5|4039.5|4039|83549
1632730500000|2021-09-27 08:15:00|4041|4040.5|4048|4047.5|4051.5|4051|4041|4040.5|110965
1632730800000|2021-09-27 08:20:00|4048.5|4048|4064.5|4064|4066|4065.5|4045.5|4045|179227
1632731100000|2021-09-27 08:25:00|4065|4064.5|4073.5|4072.5|4076|4075|4064.5|4064|86738
1632731400000|2021-09-27 08:30:00|4073|4073|4071.5|4071|4076|4075|4066.5|4065.5|117654
1632731700000|2021-09-27 08:35:00|4071|4070.5|4076.5|4076|4080|4079|4071|4070.5|85714
1632732000000|2021-09-27 08:40:00|4077|4076.5|4089|4088.5|4089|4088.5|4075.5|4075|126146
1632732300000|2021-09-27 08:45:00|4089.5|4089|4091|4090|4093.5|4093|4085|4084|163314
1632732600000|2021-09-27 08:50:00|4090.5|4090.5|4089|4088.5|4093|4092|4085.5|4084.5|123183
1632732900000|2021-09-27 08:55:00|4089.5|4089|4087.5|4086.5|4090|4089.5|4086|4085|54143
1632733200000|2021-09-27 09:00:00|4087|4086|4093.5|4093|4094.5|4094|4086.5|4086|92301
1632733500000|2021-09-27 09:05:00|4094|4093.5|4103|4102.5|4105.5|4104.5|4093.5|4093.5|216355
1632733800000|2021-09-27 09:10:00|4102.5|4102|4095|4094|4104|4103.5|4092|4091.5|116456
1632734100000|2021-09-27 09:15:00|4095.5|4094.5|4099|4098.5|4100.5|4099.5|4095|4094.5|119768
1632734400000|2021-09-27 09:20:00|4098.5|4098|4098|4097.5|4099|4098.5|4093|4092.5|76792
1632734700000|2021-09-27 09:25:00|4097.5|4097|4099.5|4099|4103.5|4103|4097.5|4097|121559
1632735000000|2021-09-27 09:30:00|4100|4099.5|4096.5|4095.5|4102.5|4101.5|4096.5|4095.5|182911
1632735300000|2021-09-27 09:35:00|4096|4096|4097|4096|4098.5|4097.5|4093|4092.5|61809
1632735600000|2021-09-27 09:40:00|4096.5|4096.5|4095.5|4094.5|4097.5|4097|4092|4091.5|54486
1632735900000|2021-09-27 09:45:00|4095|4094|4095.5|4095|4096.5|4096|4089|4088|74172
1632736200000|2021-09-27 09:50:00|4096|4094.5|4095.5|4095|4099.5|4099|4094.5|4094|68769
1632736500000|2021-09-27 09:55:00|4095|4094.5|4094.5|4094|4098.5|4098|4092|4091.5|49192
1632736800000|2021-09-27 10:00:00|4094|4093.5|4092|4091.5|4094.5|4094|4089.5|4089|27877
1632737100000|2021-09-27 10:05:00|4091.5|4091|4090.5|4090|4094.5|4094|4089|4088|45858
1632737400000|2021-09-27 10:10:00|4091|4090.5|4094.5|4094|4095|4094.5|4088.5|4088|41080
1632737700000|2021-09-27 10:15:00|4094|4093.5|4094|4093.5|4097|4096|4092|4091.5|51154
1632738000000|2021-09-27 10:20:00|4094.5|4094|4089.5|4089|4095.5|4094.5|4085.5|4085|67164
1632738300000|2021-09-27 10:25:00|4090|4088.5|4088.5|4088|4092|4091.5|4088.5|4087.5|49031
1632738600000|2021-09-27 10:30:00|4088|4087.5|4087|4086.5|4090|4089|4085.5|4085|26107
1632738900000|2021-09-27 10:35:00|4087.5|4087|4090|4089.5|4091.5|4091|4087.5|4087|25614
1632739200000|2021-09-27 10:40:00|4089.5|4089|4088.5|4088|4093.5|4093|4088|4087.5|25227
1632739500000|2021-09-27 10:45:00|4088|4087.5|4084.5|4084|4090.5|4090|4081.5|4081|40641
1632739800000|2021-09-27 10:50:00|4085|4083.5|4083|4082.5|4088.5|4087.5|4082.5|4081.5|33610
1632740100000|2021-09-27 10:55:00|4082.5|4082|4081|4080|4084.5|4083.5|4076.5|4076|36194
1632740400000|2021-09-27 11:00:00|4080.5|4079.5|4078.5|4078|4084|4083.5|4077|4076|21702
1632740700000|2021-09-27 11:05:00|4079|4077.5|4067|4066.5|4079|4078.5|4067|4066.5|31243
1632741000000|2021-09-27 11:10:00|4067.5|4067|4065.5|4064.5|4069.5|4068.5|4063|4062.5|33328
1632741300000|2021-09-27 11:15:00|4065|4065|4061|4060.5|4065|4065|4059|4058.5|63038
1632741600000|2021-09-27 11:20:00|4060.5|4060|4060|4059.5|4062.5|4061.5|4058|4057.5|40063
1632741900000|2021-09-27 11:25:00|4060.5|4060|4059.5|4058.5|4061|4060.5|4058|4057|23551
1632742200000|2021-09-27 11:30:00|4060|4059|4061.5|4060.5|4063|4062|4058|4057|36422
1632742500000|2021-09-27 11:35:00|4062|4061|4061|4060.5|4063.5|4062.5|4059.5|4059|22619
1632742800000|2021-09-27 11:40:00|4060.5|4060|4062.5|4061.5|4062.5|4062|4059|4058.5|37959
1632743100000|2021-09-27 11:45:00|4062|4061|4057|4056.5|4062.5|4061.5|4057|4056.5|25878
1632743400000|2021-09-27 11:50:00|4057.5|4057|4059|4058.5|4059.5|4059|4057.5|4056.5|11455
1632743700000|2021-09-27 11:55:00|4058.5|4058|4060|4059.5|4061|4060.5|4056.5|4056|32540
1632744000000|2021-09-27 12:00:00|4059.5|4059|4067|4066.5|4068.5|4068|4056.5|4056|57576
1632744300000|2021-09-27 12:05:00|4067.5|4066|4076|4075.5|4077|4076.5|4066.5|4066|47262
1632744600000|2021-09-27 12:10:00|4076.5|4076|4075|4074.5|4077|4076.5|4069.5|4069|34381
1632744900000|2021-09-27 12:15:00|4075.5|4075|4079|4078.5|4080|4079.5|4073|4072|16780
1632745200000|2021-09-27 12:20:00|4079.5|4079|4079|4078.5|4080.5|4080|4075.5|4075|17443
1632745500000|2021-09-27 12:25:00|4079.5|4079|4083|4082|4083.5|4083|4076.5|4075.5|21193
1632745800000|2021-09-27 12:30:00|4082.5|4081.5|4082.5|4082|4086|4085.5|4078|4077.5|50934
1632746100000|2021-09-27 12:35:00|4082|4081.5|4076|4075|4083.5|4083|4072.5|4072|56889
1632746400000|2021-09-27 12:40:00|4076.5|4075.5|4078.5|4078|4081.5|4080.5|4075|4074.5|51099
1632746700000|2021-09-27 12:45:00|4078|4077.5|4078|4077.5|4080.5|4079.5|4077|4076|44271
1632747000000|2021-09-27 12:50:00|4077.5|4077|4086|4085|4087|4086|4077|4076.5|62422
1632747300000|2021-09-27 12:55:00|4085.5|4084.5|4082|4081.5|4087|4086.5|4080.5|4080|39369
1632747600000|2021-09-27 13:00:00|4082.5|4082|4089.5|4089|4090.5|4090|4082.5|4082|64015
1632747900000|2021-09-27 13:05:00|4090|4089.5|4094|4093.5|4097|4096.5|4090|4089.5|61337
1632748200000|2021-09-27 13:10:00|4094.5|4094|4094.5|4094|4098|4097|4092.5|4092|53895
1632748500000|2021-09-27 13:15:00|4095|4094.5|4098|4097.5|4098.5|4098|4094|4093.5|42634
1632748800000|2021-09-27 13:20:00|4098.5|4098|4099.5|4099|4104|4103|4098|4097|275032
1632749100000|2021-09-27 13:25:00|4100|4099.5|4094.5|4093.5|4100|4099.5|4092|4091.5|78293
1632749400000|2021-09-27 13:30:00|4094|4093|4099.5|4099|4101|4100.5|4092.5|4092|102635
1632749700000|2021-09-27 13:35:00|4100|4099.5|4104.5|4104|4109|4108.5|4098.5|4098|137847
1632750000000|2021-09-27 13:40:00|4105|4104.5|4103|4102|4112|4111.5|4100|4099|150889
1632750300000|2021-09-27 13:45:00|4102.5|4101.5|4108.5|4108|4110.5|4110|4102|4101.5|109784
1632750600000|2021-09-27 13:50:00|4109|4107.5|4110|4109|4113|4112.5|4104.5|4104|133913
1632750900000|2021-09-27 13:55:00|4109.5|4109.5|4107.5|4106.5|4112|4111|4106|4105.5|77709
1632751200000|2021-09-27 14:00:00|4107|4107|4109|4108.5|4110|4109.5|4103.5|4103|73755
1632751500000|2021-09-27 14:05:00|4109.5|4109|4106|4105|4113.5|4113|4104.5|4104|62145
1632751800000|2021-09-27 14:10:00|4106.5|4105.5|4105.5|4105|4108|4107.5|4100|4099.5|110595
1632752100000|2021-09-27 14:15:00|4106|4105.5|4107|4106.5|4111|4110.5|4105.5|4105|93127
1632752400000|2021-09-27 14:20:00|4107.5|4107|4112.5|4112|4112.5|4112|4105.5|4104.5|62364
1632752700000|2021-09-27 14:25:00|4113|4112.5|4114|4113.5|4114|4113.5|4110.5|4110|75899
1632753000000|2021-09-27 14:30:00|4114.5|4114|4113|4112.5|4116.5|4116|4110|4109.5|70680
1632753300000|2021-09-27 14:35:00|4113.5|4113|4101.5|4101|4114|4113.5|4101|4100.5|75276
1632753600000|2021-09-27 14:40:00|4101|4100.5|4101.5|4101|4108.5|4107.5|4100.5|4100|73560
1632753900000|2021-09-27 14:45:00|4101|4100.5|4107|4106.5|4108.5|4108|4099|4098.5|42555
1632754200000|2021-09-27 14:50:00|4107.5|4107|4108|4107|4110.5|4110|4107|4106.5|32733
1632754500000|2021-09-27 14:55:00|4108.5|4107.5|4103.5|4103|4108.5|4108|4101.5|4101|79560
1632754800000|2021-09-27 15:00:00|4104|4103.5|4099.5|4099|4104.5|4103.5|4097|4096.5|62778
1632755100000|2021-09-27 15:05:00|4099|4098.5|4106.5|4106|4109.5|4108.5|4099|4098.5|65303
1632755400000|2021-09-27 15:10:00|4107|4106.5|4109.5|4109|4111.5|4110.5|4105.5|4105|71466
1632755700000|2021-09-27 15:15:00|4110|4109.5|4118|4117|4119|4118.5|4108.5|4107.5|106561
1632756000000|2021-09-27 15:20:00|4117.5|4116.5|4117|4116.5|4120|4119.5|4115.5|4115|82175
1632756300000|2021-09-27 15:25:00|4116.5|4116|4117|4115.5|4119.5|4119|4114|4113.5|95627
1632812400000|2021-09-28 07:00:00|4155.5|4150|4175.5|4174|4179|4178|4154.5|4149.5|0
1632812700000|2021-09-28 07:05:00|4175|4173.5|4189.5|4188.5|4191.5|4191|4161.5|4160|0
1632813000000|2021-09-28 07:10:00|4189|4187.5|4189|4187.5|4190|4189.5|4177|4176|0
1632813300000|2021-09-28 07:15:00|4188.5|4188.5|4195.5|4194.5|4200|4199.5|4186|4184|0
1632813600000|2021-09-28 07:20:00|4195|4194|4190|4189.5|4197.5|4196.5|4182|4180.5|0
1632813900000|2021-09-28 07:25:00|4190.5|4190|4170|4168.5|4194.5|4193.5|4169.5|4168.5|0
1632814200000|2021-09-28 07:30:00|4170.5|4169|4169.5|4168.5|4175.5|4174.5|4166|4165|0
1632814500000|2021-09-28 07:35:00|4170|4169|4180|4179.5|4180|4179.5|4165.5|4165|0
1632814800000|2021-09-28 07:40:00|4179.5|4179|4157.5|4157|4179.5|4179|4157.5|4156|0
1632815100000|2021-09-28 07:45:00|4157|4156.5|4152.5|4151.5|4159.5|4158.5|4151|4150.5|0
1632815400000|2021-09-28 07:50:00|4153|4152|4155.5|4154.5|4155.5|4155|4145.5|4145|0
1632815700000|2021-09-28 07:55:00|4156|4155|4169.5|4168.5|4173.5|4172.5|4156|4154.5|0
1632816000000|2021-09-28 08:00:00|4169|4168|4168.5|4167.5|4173.5|4172.5|4167|4166|0
1632816300000|2021-09-28 08:05:00|4168|4168|4154.5|4153.5|4169.5|4168.5|4152.5|4151.5|0
1632816600000|2021-09-28 08:10:00|4155|4154|4158|4157|4158.5|4157.5|4141|4140.5|0
1632816900000|2021-09-28 08:15:00|4157.5|4157.5|4143.5|4142|4157.5|4157.5|4142.5|4141.5|0
1632817200000|2021-09-28 08:20:00|4143|4142.5|4145.5|4145|4148|4146.5|4141.5|4140.5|0
1632817500000|2021-09-28 08:25:00|4145|4144.5|4148|4147|4149|4148.5|4143|4142.5|0
1632817800000|2021-09-28 08:30:00|4147.5|4147.5|4154|4152.5|4165|4164.5|4147.5|4146.5|0
1632818100000|2021-09-28 08:35:00|4153.5|4152|4149.5|4148.5|4154|4153.5|4144|4143|0
1632818400000|2021-09-28 08:40:00|4149|4148|4147|4145.5|4154.5|4153.5|4144.5|4143.5|0
1632818700000|2021-09-28 08:45:00|4147.5|4146|4137.5|4136|4150|4149|4136.5|4136|0
1632819000000|2021-09-28 08:50:00|4137|4135.5|4146.5|4145|4150|4149|4136|4135|0
1632819300000|2021-09-28 08:55:00|4146|4145.5|4148|4147|4150|4149.5|4138|4137|0
1632819600000|2021-09-28 09:00:00|4148.5|4147.5|4152.5|4151.5|4158|4157|4142|4141.5|0
1632819900000|2021-09-28 09:05:00|4153|4152|4161|4160|4161|4160.5|4146|4145.5|0
1632820200000|2021-09-28 09:10:00|4160.5|4159.5|4165|4164|4167|4166|4158|4157|0
1632820500000|2021-09-28 09:15:00|4164.5|4163.5|4166|4165|4169|4168|4161.5|4160.5|0
1632820800000|2021-09-28 09:20:00|4165.5|4164.5|4158.5|4157.5|4168|4167|4157|4156.5|0
1632821100000|2021-09-28 09:25:00|4159|4158|4152.5|4151.5|4160.5|4159.5|4152.5|4151.5|0
1632821400000|2021-09-28 09:30:00|4153|4152|4150|4149|4154.5|4153.5|4146|4145|0
1632821700000|2021-09-28 09:35:00|4150.5|4149.5|4148|4147|4153|4152|4143.5|4143|0
1632822000000|2021-09-28 09:40:00|4147.5|4146.5|4151|4150|4156.5|4155.5|4142.5|4142|0
1632822300000|2021-09-28 09:45:00|4151.5|4149.5|4150.5|4149|4154|4153|4148|4147.5|0
1632822600000|2021-09-28 09:50:00|4150|4149.5|4145|4144|4152.5|4152|4145|4144|0
1632822900000|2021-09-28 09:55:00|4144.5|4144.5|4143|4142|4147.5|4147|4137|4136.5|0
1632823200000|2021-09-28 10:00:00|4143.5|4142.5|4138|4137|4144|4143|4134.5|4134|0
1632823500000|2021-09-28 10:05:00|4137.5|4136.5|4137|4136.5|4138.5|4138|4132.5|4131.5|0
1632823800000|2021-09-28 10:10:00|4137.5|4137|4139.5|4139|4139.5|4139|4133|4132.5|0
1632824100000|2021-09-28 10:15:00|4140|4139.5|4134|4133.5|4140|4139.5|4128|4127.5|0
1632824400000|2021-09-28 10:20:00|4133.5|4133|4139|4138.5|4140|4139|4133.5|4133|0
1632824700000|2021-09-28 10:25:00|4139.5|4139|4137.5|4137|4140|4139|4135.5|4135|0
1632825000000|2021-09-28 10:30:00|4138|4137.5|4141|4140|4144|4143.5|4137|4136|0
1632825300000|2021-09-28 10:35:00|4140.5|4140.5|4144|4143|4144|4143.5|4137.5|4136.5|0
1632825600000|2021-09-28 10:40:00|4143.5|4142.5|4142|4141.5|4145.5|4145|4140.5|4140|0
1632825900000|2021-09-28 10:45:00|4142.5|4142|4147.5|4147|4148.5|4147.5|4136|4135.5|0
1632826200000|2021-09-28 10:50:00|4148|4147.5|4152|4151.5|4152.5|4152|4141.5|4141|0
1632826500000|2021-09-28 10:55:00|4152.5|4152|4147.5|4146.5|4154|4153.5|4147|4146.5|0
1632826800000|2021-09-28 11:00:00|4147|4146|4146|4144.5|4150|4149|4143|4141.5|0
1632827100000|2021-09-28 11:05:00|4145.5|4144|4137.5|4136.5|4145.5|4144|4135.5|4134.5|0
1632827400000|2021-09-28 11:10:00|4138|4137|4132.5|4131.5|4139|4138.5|4130|4129|0
1632827700000|2021-09-28 11:15:00|4132|4131|4131.5|4131|4136.5|4135.5|4130.5|4130|0
1632828000000|2021-09-28 11:20:00|4132|4131.5|4141.5|4141|4141.5|4141|4130|4129.5|0
1632828300000|2021-09-28 11:25:00|4142|4140.5|4147|4146|4149.5|4148.5|4137|4136|0
1632828600000|2021-09-28 11:30:00|4147.5|4146.5|4147.5|4146.5|4153.5|4152.5|4146|4145|0
1632828900000|2021-09-28 11:35:00|4147|4147|4152|4151.5|4154|4153|4147|4146|0
1632829200000|2021-09-28 11:40:00|4152.5|4152|4158|4156.5|4160|4159.5|4152|4151.5|0
1632829500000|2021-09-28 11:45:00|4157.5|4157|4199.5|4198.5|4199.5|4199|4157.5|4157|0
1632829800000|2021-09-28 11:50:00|4199|4198|4194|4193|4200|4199.5|4190.5|4189.5|0
1632830100000|2021-09-28 11:55:00|4193.5|4192.5|4193.5|4192.5|4197|4196|4187|4186.5|0
1632830400000|2021-09-28 12:00:00|4193|4192|4193|4192.5|4196|4195|4189.5|4188.5|0
1632830700000|2021-09-28 12:05:00|4193.5|4193|4197|4196.5|4199.5|4198.5|4190.5|4190|0
1632831000000|2021-09-28 12:10:00|4196.5|4196|4189.5|4188.5|4198.5|4197.5|4186.5|4186|0
1632831300000|2021-09-28 12:15:00|4190|4189|4192|4191|4196|4195.5|4190|4189|0
1632831600000|2021-09-28 12:20:00|4192.5|4191.5|4186.5|4185.5|4194|4193|4185.5|4185|0
1632831900000|2021-09-28 12:25:00|4187|4186|4188|4186.5|4194|4192.5|4185.5|4184.5|0
1632832200000|2021-09-28 12:30:00|4188.5|4187|4178.5|4177.5|4193|4192|4178.5|4177|0
1632832500000|2021-09-28 12:35:00|4179|4178|4184|4183|4190.5|4190|4174.5|4174|0
1632832800000|2021-09-28 12:40:00|4184.5|4183.5|4179.5|4178|4188.5|4188|4175.5|4174.5|0
1632833100000|2021-09-28 12:45:00|4179|4178.5|4182|4180.5|4185|4184|4173.5|4158|0
1632833400000|2021-09-28 12:50:00|4181.5|4179.5|4176|4175|4181.5|4181|4174.5|4173|0
1632833700000|2021-09-28 12:55:00|4175.5|4174.5|4184.5|4183.5|4184.5|4183.5|4174.5|4174|0
1632834000000|2021-09-28 13:00:00|4184|4183|4180|4179.5|4188.5|4187.5|4177.5|4176.5|0
1632834300000|2021-09-28 13:05:00|4179.5|4179|4185|4184|4186|4185|4175.5|4174.5|0
1632834600000|2021-09-28 13:10:00|4184.5|4183.5|4182.5|4182|4186.5|4186|4181|4180|0
1632834900000|2021-09-28 13:15:00|4183|4181.5|4183.5|4182.5|4186|4185.5|4180.5|4179.5|0
1632835200000|2021-09-28 13:20:00|4183|4182|4192|4191|4194|4193.5|4183|4182|0
1632835500000|2021-09-28 13:25:00|4191.5|4190.5|4192|4190.5|4192|4191|4187.5|4187|0
1632835800000|2021-09-28 13:30:00|4191.5|4190|4193.5|4192.5|4194.5|4194|4187|4186|0
1632836100000|2021-09-28 13:35:00|4193|4192|4193|4192|4196|4195.5|4190.5|4189|0
1632836400000|2021-09-28 13:40:00|4193.5|4192.5|4190.5|4189.5|4198.5|4197.5|4187.5|4187|0
1632836700000|2021-09-28 13:45:00|4191|4189|4193.5|4192.5|4195|4194|4187.5|4186|0
1632837000000|2021-09-28 13:50:00|4193|4192|4181.5|4180.5|4193.5|4192.5|4176.5|4175.5|0
1632837300000|2021-09-28 13:55:00|4182|4181|4191.5|4190.5|4192.5|4191.5|4179|4178.5|0
1632837600000|2021-09-28 14:00:00|4191|4189.5|4171.5|4170.5|4198|4197|4169|4168.5|0
1632837900000|2021-09-28 14:05:00|4171|4171|4174|4173|4184|4183.5|4170.5|4170|0
1632838200000|2021-09-28 14:10:00|4173|4172.5|4191|4190.5|4191.5|4190.5|4172|4171.5|0
1632838500000|2021-09-28 14:15:00|4190.5|4190|4173|4172.5|4191.5|4190.5|4173|4172|0
1632838800000|2021-09-28 14:20:00|4172|4172|4153.5|4152.5|4172|4172|4146.5|4145.5|0
1632839100000|2021-09-28 14:25:00|4153|4152|4156.5|4155.5|4157|4155.5|4141|4140|0
1632839400000|2021-09-28 14:30:00|4156|4155|4150|4148.5|4161|4160|4146|4144.5|0
1632839700000|2021-09-28 14:35:00|4149.5|4148|4147.5|4146.5|4150.5|4149|4139|4138|0
1632840000000|2021-09-28 14:40:00|4147|4146|4160.5|4159.5|4161|4160|4145|4144.5|0
1632840300000|2021-09-28 14:45:00|4160|4159|4169.5|4168.5|4175|4174|4158|4157|0
1632840600000|2021-09-28 14:50:00|4169|4168|4168.5|4167.5|4169.5|4169|4160|4159|0
1632840900000|2021-09-28 14:55:00|4168|4167|4184|4183.5|4185|4184|4167|4166.5|0
1632841200000|2021-09-28 15:00:00|4183.5|4183|4166|4165|4184.5|4183.5|4165.5|4164.5|0
1632841500000|2021-09-28 15:05:00|4165.5|4164.5|4163|4162|4174|4173|4162|4161.5|0
1632841800000|2021-09-28 15:10:00|4163|4161.5|4154|4152.5|4167|4165.5|4152.5|4151.5|11723
1632842100000|2021-09-28 15:15:00|4153|4152|4159|4158|4160|4158.5|4148|4147|12414
1632842400000|2021-09-28 15:20:00|4158|4157|4161.5|4160|4163|4162|4156|4154.5|9051
1632842700000|2021-09-28 15:25:00|4160.5|4160.5|4166|4164|4168|4166.5|4154|4153|10653
1632898800000|2021-09-29 07:00:00|4077.5|4040|4100|4099.5|4140|4133|4050|4035.5|0
1632899100000|2021-09-29 07:05:00|4099.5|4098|4120|4118|4134|4131.5|4094.5|4093|0
1632899400000|2021-09-29 07:10:00|4119.5|4117|4104|4103|4120|4118.5|4100|4098.5|0
1632899700000|2021-09-29 07:15:00|4104.5|4103.5|4089|4088|4109|4108|4086.5|4086|0
1632900000000|2021-09-29 07:20:00|4090|4087.5|4094|4093|4107.5|4105.5|4088.5|4087.5|0
1632900300000|2021-09-29 07:25:00|4094.5|4093.5|4081.5|4081|4096|4095.5|4079.5|4079|0
1632900600000|2021-09-29 07:30:00|4081|4080.5|4080|4078.5|4086|4083.5|4074|4073|0
1632900900000|2021-09-29 07:35:00|4080.5|4079|4086.5|4085.5|4095.5|4094.5|4080|4079|0
1632901200000|2021-09-29 07:40:00|4086|4085|4082|4081.5|4091.5|4090|4082|4081|0
1632901500000|2021-09-29 07:45:00|4083|4082|4089|4088|4095|4094|4078.5|4078|0
1632901800000|2021-09-29 07:50:00|4088.5|4087.5|4090.5|4089.5|4099|4098|4087.5|4087|0
1632902100000|2021-09-29 07:55:00|4091|4090|4102.5|4101.5|4104|4103|4087.5|4087|0
1632902400000|2021-09-29 08:00:00|4103|4101|4107|4106|4107|4106|4099.5|4098.5|0
1632902700000|2021-09-29 08:05:00|4107.5|4106.5|4103|4102|4107.5|4107|4098|4097|0
1632903000000|2021-09-29 08:10:00|4102.5|4102.5|4098|4097.5|4105|4104|4097|4096|0
1632903300000|2021-09-29 08:15:00|4097.5|4097|4102|4101.5|4109|4108|4097|4096.5|0
1632903600000|2021-09-29 08:20:00|4101.5|4101|4110|4109|4112|4111|4101|4100|0
1632903900000|2021-09-29 08:25:00|4109.5|4109.5|4112|4111|4115.5|4114.5|4106.5|4105.5|0
1632904200000|2021-09-29 08:30:00|4111.5|4110.5|4131|4130|4131.5|4130.5|4111|4110|0
1632904500000|2021-09-29 08:35:00|4131.5|4130.5|4136.5|4136|4139|4138.5|4130.5|4129.5|0
1632904800000|2021-09-29 08:40:00|4137|4136.5|4134.5|4134|4139|4138|4131.5|4130.5|0
1632905100000|2021-09-29 08:45:00|4135|4134.5|4141.5|4140.5|4141.5|4141|4134.5|4133.5|0
1632905400000|2021-09-29 08:50:00|4142|4141|4134|4133.5|4142|4141.5|4132|4131|0
1632905700000|2021-09-29 08:55:00|4134.5|4134|4135.5|4134.5|4136|4135|4130|4129|0
1632906000000|2021-09-29 09:00:00|4136|4135|4134.5|4134|4136|4135.5|4130|4129.5|0
1632906300000|2021-09-29 09:05:00|4135|4134.5|4139|4138.5|4139.5|4138.5|4134|4133|0
1632906600000|2021-09-29 09:10:00|4139.5|4139|4148.5|4147.5|4148.5|4147.5|4139.5|4139|0
1632906900000|2021-09-29 09:15:00|4148|4147|4147|4146|4149|4148.5|4144|4143|0
1632907200000|2021-09-29 09:20:00|4147.5|4146.5|4139.5|4139|4150|4149|4139|4138|0
1632907500000|2021-09-29 09:25:00|4140|4138.5|4139|4138|4143.5|4143|4138.5|4137.5|0
1632907800000|2021-09-29 09:30:00|4139.5|4138.5|4140.5|4139.5|4141|4140.5|4136.5|4136|0
1632908100000|2021-09-29 09:35:00|4140|4139|4136.5|4135.5|4141|4140.5|4132.5|4131.5|0
1632908400000|2021-09-29 09:40:00|4137|4136|4141.5|4141|4141.5|4141|4136.5|4135.5|0
1632908700000|2021-09-29 09:45:00|4141|4140.5|4139|4138.5|4143|4142.5|4137.5|4136.5|0
1632909000000|2021-09-29 09:50:00|4138.5|4138|4139|4138|4140.5|4140|4136.5|4136|0
1632909300000|2021-09-29 09:55:00|4138.5|4137.5|4134|4133|4139.5|4138.5|4133.5|4132.5|0
1632909600000|2021-09-29 10:00:00|4133.5|4133.5|4137.5|4137|4139.5|4139|4133.5|4133|0
1632909900000|2021-09-29 10:05:00|4138|4137.5|4128|4127.5|4139|4138|4128|4127.5|0
1632910200000|2021-09-29 10:10:00|4127.5|4127|4125|4124.5|4129|4128.5|4125|4124.5|0
1632910500000|2021-09-29 10:15:00|4125.5|4125|4130|4129.5|4131.5|4131|4125.5|4125|0
1632910800000|2021-09-29 10:20:00|4129.5|4129|4130|4129.5|4132.5|4131.5|4129|4128.5|0
1632911100000|2021-09-29 10:25:00|4129.5|4129|4131.5|4131|4133.5|4133|4129.5|4129|0
1632911400000|2021-09-29 10:30:00|4131|4130.5|4130.5|4129.5|4134|4133|4128|4127|0
1632911700000|2021-09-29 10:35:00|4131|4130|4128.5|4128|4131|4130.5|4127.5|4127|0
1632912000000|2021-09-29 10:40:00|4128|4127.5|4126|4125.5|4129|4128.5|4125|4124.5|0
1632912300000|2021-09-29 10:45:00|4126.5|4126|4125.5|4125|4128.5|4127.5|4125|4124|0
1632912600000|2021-09-29 10:50:00|4126|4125.5|4125|4124|4127|4126|4123.5|4122.5|0
1632912900000|2021-09-29 10:55:00|4124.5|4123.5|4121|4120.5|4125|4124.5|4121|4120|0
1632913200000|2021-09-29 11:00:00|4121.5|4121|4118.5|4118|4125|4124.5|4115.5|4115|0
1632913500000|2021-09-29 11:05:00|4119|4118.5|4115.5|4115|4120.5|4119.5|4115.5|4115|0
1632913800000|2021-09-29 11:10:00|4116|4115.5|4123|4122.5|4125.5|4125|4116|4115.5|0
1632914100000|2021-09-29 11:15:00|4123.5|4123|4121.5|4120.5|4127|4126.5|4120|4119|0
1632914400000|2021-09-29 11:20:00|4121|4121|4122|4121|4125|4124|4119.5|4119|0
1632914700000|2021-09-29 11:25:00|4121.5|4120.5|4125|4124.5|4125|4124.5|4119.5|4119|0
1632915000000|2021-09-29 11:30:00|4125.5|4124|4126|4125.5|4127|4125.5|4122|4121|0
1632915300000|2021-09-29 11:35:00|4126.5|4125|4114.5|4114|4126.5|4125|4113.5|4112.5|0
1632915600000|2021-09-29 11:40:00|4115|4114.5|4118.5|4118|4121|4119.5|4115|4114|0
1632915900000|2021-09-29 11:45:00|4119|4117.5|4116|4115.5|4120.5|4119.5|4114|4113.5|0
1632916200000|2021-09-29 11:50:00|4116.5|4116|4117.5|4117|4119.5|4119|4116|4115.5|0
1632916500000|2021-09-29 11:55:00|4117|4116.5|4109.5|4108.5|4118|4117.5|4109.5|4108.5|0
1632916800000|2021-09-29 12:00:00|4109|4109|4112|4111|4113|4112.5|4109|4108.5|0
1632917100000|2021-09-29 12:05:00|4111.5|4111.5|4109.5|4109|4112.5|4112|4106|4105.5|0
1632917400000|2021-09-29 12:10:00|4110|4109.5|4102.5|4101.5|4110|4109.5|4101.5|4101|0
1632917700000|2021-09-29 12:15:00|4103|4102|4108|4107.5|4111|4110.5|4103|4102|0
1632918000000|2021-09-29 12:20:00|4108.5|4108|4108|4107|4109.5|4109|4104|4103.5|0
1632918300000|2021-09-29 12:25:00|4107.5|4106.5|4101.5|4101|4107.5|4106.5|4099|4098|0
1632918600000|2021-09-29 12:30:00|4102|4101.5|4101|4100|4104.5|4103.5|4099|4098.5|0
1632918900000|2021-09-29 12:35:00|4100.5|4099.5|4099.5|4098.5|4102|4101.5|4097|4096.5|0
1632919200000|2021-09-29 12:40:00|4100|4099|4100.5|4100|4102|4101|4098|4097.5|0
1632919500000|2021-09-29 12:45:00|4101|4100.5|4108.5|4108|4108.5|4108|4100|4099|0
1632919800000|2021-09-29 12:50:00|4109|4108.5|4096.5|4096|4109|4108.5|4096|4095.5|0
1632920100000|2021-09-29 12:55:00|4097|4095.5|4097|4096|4097.5|4097|4093.5|4093|0
1632920400000|2021-09-29 13:00:00|4097.5|4096.5|4097.5|4097|4099.5|4098.5|4096|4095.5|0
1632920700000|2021-09-29 13:05:00|4098|4097.5|4093|4092|4099.5|4098.5|4092.5|4092|0
1632921000000|2021-09-29 13:10:00|4092.5|4091.5|4085.5|4085|4092.5|4092|4085.5|4085|0
1632921300000|2021-09-29 13:15:00|4086|4085.5|4077|4076.5|4090.5|4090|4076.5|4076|0
1632921600000|2021-09-29 13:20:00|4077.5|4077|4082.5|4081.5|4088.5|4087.5|4074|4073|0
1632921900000|2021-09-29 13:25:00|4083|4082|4086|4085|4092|4091|4083|4082|0
1632922200000|2021-09-29 13:30:00|4085.5|4084.5|4061|4060.5|4087|4086.5|4061|4060|0
1632922500000|2021-09-29 13:35:00|4061.5|4060|4061.5|4061|4067|4066.5|4055.5|4055|0
1632922800000|2021-09-29 13:40:00|4062|4060.5|4074.5|4073.5|4077.5|4076.5|4060.5|4059.5|0
1632923100000|2021-09-29 13:45:00|4074|4073|4069|4068.5|4077.5|4076.5|4067|4066|0
1632923400000|2021-09-29 13:50:00|4069.5|4068|4073|4072|4075.5|4074.5|4067.5|4067|0
1632923700000|2021-09-29 13:55:00|4073.5|4071.5|4072.5|4071.5|4078|4076.5|4064|4062.5|0
1632924000000|2021-09-29 14:00:00|4072|4071|4082.5|4081.5|4088|4087.5|4071|4070|0
1632924300000|2021-09-29 14:05:00|4083|4082|4098|4097.5|4098|4097.5|4080.5|4079.5|0
1632924600000|2021-09-29 14:10:00|4098.5|4097|4095|4094|4098.5|4097.5|4090.5|4090|0
1632924900000|2021-09-29 14:15:00|4095.5|4094.5|4093|4092.5|4096|4095|4091|4090.5|0
1632925200000|2021-09-29 14:20:00|4093.5|4093|4090.5|4089.5|4095.5|4095|4088.5|4087.5|0
1632925500000|2021-09-29 14:25:00|4090|4089|4091|4090|4096|4095.5|4089.5|4089|0
1632925800000|2021-09-29 14:30:00|4090|4089.5|4083|4082|4091.5|4091|4081|4080|0
1632926100000|2021-09-29 14:35:00|4082.5|4082.5|4089.5|4088.5|4091|4090.5|4081.5|4081|0
1632926400000|2021-09-29 14:40:00|4090|4089|4108.5|4107.5|4108.5|4108|4090|4089|0
1632926700000|2021-09-29 14:45:00|4109|4108|4104.5|4103.5|4109.5|4108.5|4103.5|4102.5|0
1632927000000|2021-09-29 14:50:00|4104|4104|4109.5|4108.5|4110|4109|4101.5|4101|0
1632927300000|2021-09-29 14:55:00|4110.5|4109.5|4110.5|4110|4114|4113.5|4109|4108.5|0
1632927600000|2021-09-29 15:00:00|4111|4110.5|4108|4107.5|4115|4114.5|4107.5|4107|0
1632927900000|2021-09-29 15:05:00|4108.5|4107|4104|4103.5|4111.5|4111|4103.5|4103|0
1632928200000|2021-09-29 15:10:00|4104.5|4103|4106|4105.5|4109.5|4109|4103.5|4103|0
1632928500000|2021-09-29 15:15:00|4105.5|4105|4097.5|4097|4106.5|4106|4097|4096.5|0
1632928800000|2021-09-29 15:20:00|4098|4097.5|4109.5|4109|4110|4109.5|4097.5|4097|0
1632929100000|2021-09-29 15:25:00|4110|4109.5|4109|4107.5|4111|4110.5|4104|4103.5|0
1632985200000|2021-09-30 07:00:00|4124.5|4120.5|4116.5|4114.5|4128|4125.5|4111.5|4110|0
1632985500000|2021-09-30 07:05:00|4116|4114|4109|4107.5|4125|4124|4106.5|4105|0
1632985800000|2021-09-30 07:10:00|4108.5|4107|4102|4101|4109.5|4109|4098.5|4098|0
1632986100000|2021-09-30 07:15:00|4101.5|4101.5|4105.5|4104.5|4110|4109.5|4099.5|4098.5|0
1632986400000|2021-09-30 07:20:00|4106|4105|4128.5|4128|4132|4131|4106|4105|0
1632986700000|2021-09-30 07:25:00|4129|4127.5|4125.5|4124.5|4132|4130.5|4116|4115|0
1632987000000|2021-09-30 07:30:00|4125|4124|4134.5|4133.5|4136.5|4136|4124|4123|0
1632987300000|2021-09-30 07:35:00|4134|4133|4136.5|4135.5|4142.5|4142|4133.5|4133|0
1632987600000|2021-09-30 07:40:00|4136|4135|4129.5|4128.5|4142|4141|4129|4128|0
1632987900000|2021-09-30 07:45:00|4129|4128|4140|4139|4141.5|4141|4127|4126.5|0
1632988200000|2021-09-30 07:50:00|4139.5|4138.5|4142|4141.5|4143.5|4142.5|4133.5|4132.5|0
1632988500000|2021-09-30 07:55:00|4142.5|4142|4143|4142|4143.5|4143|4138|4137|0
1632988800000|2021-09-30 08:00:00|4142.5|4141.5|4144.5|4143.5|4145|4144.5|4139|4138.5|0
1632989100000|2021-09-30 08:05:00|4145|4144|4144.5|4144|4150.5|4150|4141.5|4141|0
1632989400000|2021-09-30 08:10:00|4145|4144.5|4149.5|4149|4152.5|4151.5|4145|4144.5|0
1632989700000|2021-09-30 08:15:00|4150|4149.5|4151|4150.5|4154|4153.5|4146|4145.5|0
1632990000000|2021-09-30 08:20:00|4151.5|4151|4160|4159.5|4161|4160.5|4151.5|4151|0
1632990300000|2021-09-30 08:25:00|4160.5|4160|4166.5|4166|4169|4168.5|4160.5|4160|0
1632990600000|2021-09-30 08:30:00|4167|4166.5|4161.5|4161|4168|4167.5|4159|4158|0
1632990900000|2021-09-30 08:35:00|4162|4161.5|4167|4166.5|4167.5|4167|4161.5|4161.5|0
1632991200000|2021-09-30 08:40:00|4166.5|4166|4158|4157|4166.5|4166|4156.5|4156|0
1632991500000|2021-09-30 08:45:00|4157.5|4156.5|4155.5|4155|4160.5|4160|4154.5|4154|0
1632991800000|2021-09-30 08:50:00|4156|4155.5|4156|4155.5|4159.5|4159|4154.5|4153|0
1632992100000|2021-09-30 08:55:00|4156.5|4156|4160|4159.5|4160.5|4160|4155.5|4155|0
1632992400000|2021-09-30 09:00:00|4160.5|4160|4174|4173.5|4174|4173.5|4156|4155.5|0
1632992700000|2021-09-30 09:05:00|4174.5|4173|4177|4176.5|4178|4177.5|4174|4173|0
1632993000000|2021-09-30 09:10:00|4176.5|4176|4178|4177.5|4178.5|4177.5|4173.5|4173|0
1632993300000|2021-09-30 09:15:00|4178.5|4178|4174.5|4173.5|4187|4186.5|4174|4173|0
1632993600000|2021-09-30 09:20:00|4174|4174|4172|4171|4174.5|4174|4166|4165|0
1632993900000|2021-09-30 09:25:00|4172.5|4170.5|4177|4176|4179|4178.5|4170.5|4170|0
1632994200000|2021-09-30 09:30:00|4177.5|4176.5|4177|4176|4179|4178|4174.5|4174|0
1632994500000|2021-09-30 09:35:00|4176.5|4176.5|4173|4172|4180|4179.5|4172.5|4171.5|0
1632994800000|2021-09-30 09:40:00|4172.5|4171.5|4159.5|4158.5|4174|4173|4159|4158.5|0
1632995100000|2021-09-30 09:45:00|4160|4159|4150.5|4150|4161|4159.5|4149.5|4148.5|0
1632995400000|2021-09-30 09:50:00|4151|4149.5|4147|4146|4152|4151.5|4146|4145|0
1632995700000|2021-09-30 09:55:00|4146.5|4145.5|4146|4145.5|4150.5|4149.5|4143.5|4142.5|0
1632996000000|2021-09-30 10:00:00|4145.5|4145|4153|4152.5|4154|4153|4144.5|4143.5|0
1632996300000|2021-09-30 10:05:00|4152.5|4152|4160|4159|4160|4159.5|4150.5|4150|0
1632996600000|2021-09-30 10:10:00|4160.5|4159.5|4158|4157.5|4162.5|4161.5|4155.5|4155|0
1632996900000|2021-09-30 10:15:00|4158.5|4158|4157|4156|4160|4159|4154.5|4154|0
1632997200000|2021-09-30 10:20:00|4157.5|4156.5|4144.5|4143|4158.5|4157.5|4142|4141|0
1632997500000|2021-09-30 10:25:00|4144|4143.5|4144.5|4144|4150.5|4150|4143.5|4142.5|0
1632997800000|2021-09-30 10:30:00|4145|4144.5|4142.5|4141.5|4146.5|4145.5|4138|4137|0
1632998100000|2021-09-30 10:35:00|4142|4141|4148|4147.5|4148.5|4147.5|4141.5|4140|0
1632998400000|2021-09-30 10:40:00|4147.5|4147|4145.5|4144.5|4147.5|4147|4142|4141|0
1632998700000|2021-09-30 10:45:00|4146|4145|4155.5|4155|4156|4155.5|4145.5|4145|0
1632999000000|2021-09-30 10:50:00|4155|4154.5|4158.5|4157|4159|4158|4151.5|4150.5|0
1632999300000|2021-09-30 10:55:00|4159|4157.5|4149|4148.5|4163|4162.5|4149|4148|0
1632999600000|2021-09-30 11:00:00|4149.5|4148|4145|4144|4151.5|4150.5|4143.5|4142.5|0
1632999900000|2021-09-30 11:05:00|4144.5|4143.5|4149.5|4148.5|4150|4149.5|4142|4141.5|0
1633000200000|2021-09-30 11:10:00|4149|4148|4148|4147.5|4152.5|4151.5|4146|4145|0
1633000500000|2021-09-30 11:15:00|4148.5|4148|4154.5|4153|4154.5|4153.5|4147|4146|0
1633000800000|2021-09-30 11:20:00|4154|4153.5|4149|4148|4154.5|4154|4146|4145.5|0
1633001100000|2021-09-30 11:25:00|4149.5|4148.5|4151|4150|4152|4151|4145.5|4144.5|0
1633001400000|2021-09-30 11:30:00|4150.5|4149.5|4149.5|4149|4152|4151|4147.5|4147|0
1633001700000|2021-09-30 11:35:00|4149|4148.5|4142.5|4141.5|4153.5|4152.5|4142|4141|0
1633002000000|2021-09-30 11:40:00|4143|4142|4134|4133.5|4146|4145|4133|4132|0
1633002300000|2021-09-30 11:45:00|4134.5|4133|4139.5|4139|4140|4139|4134.5|4133|0
1633002600000|2021-09-30 11:50:00|4140|4139.5|4141.5|4140.5|4146|4145|4138.5|4138|0
1633002900000|2021-09-30 11:55:00|4141|4140|4138|4137|4142|4141|4137.5|4136|0
1633003200000|2021-09-30 12:00:00|4138.5|4137.5|4138.5|4138|4145.5|4144.5|4137|4136|0
1633003500000|2021-09-30 12:05:00|4138|4137.5|4140.5|4140|4144|4143.5|4138|4137.5|0
1633003800000|2021-09-30 12:10:00|4140|4139.5|4143.5|4142.5|4145|4144.5|4139|4138.5|0
1633004100000|2021-09-30 12:15:00|4143|4142|4141.5|4141|4145.5|4145|4140|4139.5|0
1633004400000|2021-09-30 12:20:00|4142|4141.5|4141.5|4141|4146|4145|4140.5|4140|0
1633004700000|2021-09-30 12:25:00|4141|4140.5|4147|4146.5|4148|4147|4140|4139.5|0
1633005000000|2021-09-30 12:30:00|4147.5|4147|4144.5|4144|4152.5|4152|4143.5|4143|0
1633005300000|2021-09-30 12:35:00|4145|4144.5|4149.5|4148.5|4149.5|4148.5|4143.5|4143|0
1633005600000|2021-09-30 12:40:00|4149|4148|4146|4145|4150|4149|4142.5|4142|0
1633005900000|2021-09-30 12:45:00|4145.5|4145.5|4146.5|4146|4150|4149.5|4143.5|4142.5|0
1633006200000|2021-09-30 12:50:00|4147|4146.5|4142|4141|4148|4147|4140.5|4139.5|0
1633006500000|2021-09-30 12:55:00|4141.5|4140.5|4138.5|4138|4144.5|4144|4138.5|4138|0
1633006800000|2021-09-30 13:00:00|4138|4137.5|4138.5|4138|4142.5|4142|4134.5|4133.5|0
1633007100000|2021-09-30 13:05:00|4139|4138.5|4135|4134|4141.5|4141|4131.5|4131|0
1633007400000|2021-09-30 13:10:00|4134.5|4133.5|4132.5|4132|4139.5|4139|4131.5|4131|0
1633007700000|2021-09-30 13:15:00|4133|4132.5|4128|4127.5|4136.5|4136|4127.5|4127|0
1633008000000|2021-09-30 13:20:00|4127.5|4127|4126.5|4126|4128|4127|4122|4121.5|0
1633008300000|2021-09-30 13:25:00|4126|4125.5|4131|4130.5|4133.5|4132.5|4125.5|4124.5|0
1633008600000|2021-09-30 13:30:00|4130.5|4130|4124|4123|4131.5|4130|4113|4112.5|0
1633008900000|2021-09-30 13:35:00|4123.5|4122.5|4103|4102|4126|4124.5|4100.5|4100|0
1633009200000|2021-09-30 13:40:00|4102|4101.5|4094.5|4093.5|4109.5|4107.5|4094.5|4093.5|0
1633009500000|2021-09-30 13:45:00|4095|4094|4103|4102|4105|4104|4088.5|4088|0
1633009800000|2021-09-30 13:50:00|4102.5|4101.5|4111.5|4111|4114.5|4113.5|4098|4097|0
1633010100000|2021-09-30 13:55:00|4111|4110.5|4096|4095|4111|4110.5|4095.5|4094.5|0
1633010400000|2021-09-30 14:00:00|4095.5|4094.5|4100|4099.5|4104|4103.5|4091.5|4091|0
1633010700000|2021-09-30 14:05:00|4099.5|4099|4104.5|4104|4105|4104.5|4088|4087.5|0
1633011000000|2021-09-30 14:10:00|4105|4104.5|4103.5|4102.5|4110.5|4109.5|4101|4100.5|0
1633011300000|2021-09-30 14:15:00|4103|4102|4101|4100.5|4108.5|4107|4100.5|4099.5|0
1633011600000|2021-09-30 14:20:00|4101.5|4101|4099.5|4098.5|4103|4102.5|4096|4095|0
1633011900000|2021-09-30 14:25:00|4100|4099|4104|4103.5|4113|4111.5|4099|4098.5|0
1633012200000|2021-09-30 14:30:00|4103.5|4103|4109.5|4108.5|4111.5|4111|4098|4097|0
1633012500000|2021-09-30 14:35:00|4110|4109|4109.5|4108.5|4112.5|4111.5|4107|4106.5|0
1633012800000|2021-09-30 14:40:00|4109|4108|4109.5|4108.5|4110|4109|4101.5|4100.5|0
1633013100000|2021-09-30 14:45:00|4109|4109|4099|4098|4109.5|4109|4098.5|4098|0
1633013400000|2021-09-30 14:50:00|4098.5|4098.5|4103|4102|4103|4102.5|4096|4095.5|0
1633013700000|2021-09-30 14:55:00|4103.5|4102.5|4106.5|4105.5|4107.5|4106.5|4096|4095.5|0
1633014000000|2021-09-30 15:00:00|4106|4105|4119|4118.5|4120.5|4119.5|4103.5|4103|0
1633014300000|2021-09-30 15:05:00|4119.5|4119|4132.5|4131.5|4135.5|4134.5|4117.5|4116.5|0
1633014600000|2021-09-30 15:10:00|4132|4132|4139.5|4138.5|4140.5|4140|4130|4129.5|0
1633014900000|2021-09-30 15:15:00|4140|4139|4148.5|4147.5|4151|4150|4139.5|4138.5|0
1633015200000|2021-09-30 15:20:00|4149|4148|4148|4147|4154|4153.5|4143|4142|0
1633015500000|2021-09-30 15:25:00|4148.5|4147.5|4151.5|4150.5|4154|4152.5|4141|4140|0
1633071600000|2021-10-01 07:00:00|4069.5|4062.5|4072.5|4070.5|4088.5|4085.5|4056.5|4051.5|0
1633071900000|2021-10-01 07:05:00|4073|4070|4082.5|4081|4087|4086.5|4060|4057.5|0
1633072200000|2021-10-01 07:10:00|4083|4081.5|4084.5|4083.5|4085|4084.5|4072|4070.5|0
1633072500000|2021-10-01 07:15:00|4083.5|4083|4087.5|4086|4090.5|4090|4074|4073|0
1633072800000|2021-10-01 07:20:00|4087|4086.5|4077.5|4076|4087|4087|4072.5|4071|0
1633073100000|2021-10-01 07:25:00|4077|4076.5|4086|4085|4094|4092.5|4070|4069.5|0
1633073400000|2021-10-01 07:30:00|4086.5|4085.5|4083.5|4082|4093.5|4092.5|4079|4078.5|0
1633073700000|2021-10-01 07:35:00|4084|4082.5|4078.5|4077.5|4092|4091|4078|4076.5|0
1633074000000|2021-10-01 07:40:00|4079|4078|4080.5|4079.5|4083|4081.5|4073|4072|0
1633074300000|2021-10-01 07:45:00|4081|4080|4073.5|4073|4083.5|4083|4069|4068|0
1633074600000|2021-10-01 07:50:00|4074|4073.5|4085.5|4084|4087|4086|4074|4073|0
1633074900000|2021-10-01 07:55:00|4085|4084.5|4085|4083.5|4099|4097.5|4084.5|4083|0
1633075200000|2021-10-01 08:00:00|4086|4084|4083|4082|4089.5|4088.5|4081.5|4081|0
1633075500000|2021-10-01 08:05:00|4083.5|4082.5|4072|4070.5|4084|4083.5|4069|4068.5|0
1633075800000|2021-10-01 08:10:00|4071.5|4071|4067.5|4067|4072|4071.5|4067|4066|0
1633076100000|2021-10-01 08:15:00|4067|4066.5|4064|4063|4070|4069.5|4063|4062|0
1633076400000|2021-10-01 08:20:00|4063.5|4063.5|4063|4062|4064.5|4063.5|4057.5|4056.5|0
1633076700000|2021-10-01 08:25:00|4063.5|4062.5|4075.5|4074|4075.5|4074.5|4060|4059|0
1633077000000|2021-10-01 08:30:00|4076|4074.5|4079.5|4078.5|4084.5|4083.5|4076|4074.5|0
1633077300000|2021-10-01 08:35:00|4079|4078|4084|4083.5|4084.5|4083.5|4079|4078|0
1633077600000|2021-10-01 08:40:00|4084.5|4084|4088.5|4087.5|4091|4090|4083|4082|0
1633077900000|2021-10-01 08:45:00|4089|4088|4085|4084|4090.5|4089.5|4076|4075|0
1633078200000|2021-10-01 08:50:00|4085.5|4084.5|4087|4086.5|4088|4087.5|4077|4076|0
1633078500000|2021-10-01 08:55:00|4087.5|4087|4094|4093|4094|4093.5|4082|4081.5|0
1633078800000|2021-10-01 09:00:00|4093.5|4092.5|4091|4090|4096|4095|4090|4089|0
1633079100000|2021-10-01 09:05:00|4091.5|4090.5|4089|4088|4094.5|4093.5|4088.5|4088|0
1633079400000|2021-10-01 09:10:00|4088.5|4087.5|4091.5|4090.5|4092.5|4092|4086|4085|0
1633079700000|2021-10-01 09:15:00|4091|4090|4084.5|4083|4094|4093.5|4084.5|4083|0
1633080000000|2021-10-01 09:20:00|4084|4082.5|4076|4075|4088.5|4088|4076|4075|0
1633080300000|2021-10-01 09:25:00|4076.5|4075.5|4076.5|4075.5|4080|4079|4075|4074|0
1633080600000|2021-10-01 09:30:00|4076|4075|4068.5|4067.5|4078.5|4077.5|4067.5|4066.5|0
1633080900000|2021-10-01 09:35:00|4068|4068|4062|4061.5|4070.5|4069|4059.5|4058.5|0
1633081200000|2021-10-01 09:40:00|4062.5|4062|4063|4062|4063.5|4063|4060|4059|0
1633081500000|2021-10-01 09:45:00|4063.5|4062.5|4062.5|4061.5|4065|4064.5|4059.5|4059|0
1633081800000|2021-10-01 09:50:00|4062|4062|4059|4058|4063|4062|4056.5|4056|0
1633082100000|2021-10-01 09:55:00|4058.5|4057.5|4066.5|4066|4067|4066.5|4057|4056.5|0
1633082400000|2021-10-01 10:00:00|4067|4065.5|4072|4071|4075|4073.5|4066.5|4065.5|0
1633082700000|2021-10-01 10:05:00|4071.5|4070.5|4067.5|4066.5|4073.5|4072.5|4067.5|4066.5|0
1633083000000|2021-10-01 10:10:00|4067|4066|4074.5|4073.5|4074.5|4073.5|4063.5|4063|0
1633083300000|2021-10-01 10:15:00|4075|4074|4063.5|4062.5|4075.5|4075|4063|4062.5|0
1633083600000|2021-10-01 10:20:00|4063|4062|4060|4059|4064.5|4064|4058.5|4057.5|0
1633083900000|2021-10-01 10:25:00|4060.5|4059.5|4059|4058|4061|4060|4056.5|4055.5|0
1633084200000|2021-10-01 10:30:00|4058.5|4058.5|4061|4060.5|4065.5|4065|4058.5|4058|0
1633084500000|2021-10-01 10:35:00|4061.5|4061|4064|4063|4065|4063.5|4058|4057.5|0
1633084800000|2021-10-01 10:40:00|4064.5|4062.5|4068.5|4068|4069.5|4068.5|4060.5|4059.5|0
1633085100000|2021-10-01 10:45:00|4068|4067.5|4069|4068.5|4069|4068.5|4065|4064.5|0
1633085400000|2021-10-01 10:50:00|4068.5|4068|4063.5|4062.5|4069.5|4069|4061|4060|0
1633085700000|2021-10-01 10:55:00|4064|4063|4074|4073|4074.5|4073.5|4062.5|4062|0
1633086000000|2021-10-01 11:00:00|4073.5|4072.5|4069.5|4068.5|4073.5|4073|4067.5|4067|0
1633086300000|2021-10-01 11:05:00|4069|4068|4077|4076.5|4078|4077.5|4067|4066|0
1633086600000|2021-10-01 11:10:00|4076.5|4076|4083.5|4082.5|4085|4084|4075.5|4075|0
1633086900000|2021-10-01 11:15:00|4083|4083|4085.5|4084.5|4085.5|4085|4080.5|4080|0
1633087200000|2021-10-01 11:20:00|4085|4084|4085.5|4084.5|4088|4087.5|4084.5|4084|0
1633087500000|2021-10-01 11:25:00|4086|4085|4082.5|4082|4087.5|4087|4080|4079.5|0
1633087800000|2021-10-01 11:30:00|4083|4082.5|4088|4087.5|4088|4087.5|4082.5|4082|0
1633088100000|2021-10-01 11:35:00|4087.5|4087|4088|4087|4090|4089|4085.5|4085|0
1633088400000|2021-10-01 11:40:00|4088.5|4087.5|4098.5|4098|4098.5|4098|4088.5|4087.5|0
1633088700000|2021-10-01 11:45:00|4099|4098.5|4110|4109|4113.5|4112.5|4098.5|4098.5|0
1633089000000|2021-10-01 11:50:00|4110.5|4109.5|4108|4107|4113|4112.5|4105.5|4105|0
1633089300000|2021-10-01 11:55:00|4108.5|4107.5|4109|4108|4111|4110.5|4104|4103.5|0
1633089600000|2021-10-01 12:00:00|4109.5|4108.5|4121|4120|4122.5|4122|4108|4107.5|0
1633089900000|2021-10-01 12:05:00|4120.5|4119.5|4127|4125.5|4127|4126|4118|4117|0
1633090200000|2021-10-01 12:10:00|4126.5|4126|4125.5|4124.5|4128.5|4127.5|4120.5|4119.5|0
1633090500000|2021-10-01 12:15:00|4125|4125|4119|4118|4129.5|4129|4116.5|4116|0
1633090800000|2021-10-01 12:20:00|4118.5|4117.5|4114|4113|4119|4118|4111|4110|0
1633091100000|2021-10-01 12:25:00|4113.5|4112.5|4118|4117.5|4119|4118|4109.5|4108.5|0
1633091400000|2021-10-01 12:30:00|4118.5|4117|4114|4113.5|4119|4118|4111|4110.5|0
1633091700000|2021-10-01 12:35:00|4114.5|4114|4120.5|4119.5|4123|4122.5|4114|4113.5|0
1633092000000|2021-10-01 12:40:00|4120|4119|4127|4126.5|4129|4128.5|4118|4117.5|0
1633092300000|2021-10-01 12:45:00|4126.5|4126|4115.5|4114|4127|4126.5|4115.5|4114|0
1633092600000|2021-10-01 12:50:00|4115|4113.5|4102.5|4101.5|4116|4115|4101|4100.5|0
1633092900000|2021-10-01 12:55:00|4102|4101|4110.5|4109.5|4111.5|4111|4102|4101|0
1633093200000|2021-10-01 13:00:00|4110|4109|4114|4113.5|4115.5|4115|4106|4105.5|0
1633093500000|2021-10-01 13:05:00|4114.5|4114|4110.5|4110|4117|4116.5|4109.5|4109|0
1633093800000|2021-10-01 13:10:00|4110|4109.5|4113|4112|4114.5|4114|4108|4107.5|0
1633094100000|2021-10-01 13:15:00|4112.5|4112.5|4115|4114.5|4116|4115.5|4109.5|4109|0
1633094400000|2021-10-01 13:20:00|4115.5|4114|4114.5|4114|4121|4120|4114|4113|0
1633094700000|2021-10-01 13:25:00|4114|4113.5|4114|4113|4117.5|4117|4111.5|4111|0
1633095000000|2021-10-01 13:30:00|4114.5|4113.5|4121|4120.5|4130.5|4130|4114.5|4112.5|0
1633095300000|2021-10-01 13:35:00|4120.5|4120|4126|4125|4132|4130|4119|4118|0
1633095600000|2021-10-01 13:40:00|4126.5|4124.5|4124|4123|4129.5|4128.5|4118.5|4117.5|0
1633095900000|2021-10-01 13:45:00|4124.5|4123.5|4116.5|4116|4129.5|4128.5|4116.5|4116|0
1633096200000|2021-10-01 13:50:00|4116|4115.5|4123|4121.5|4126|4125|4111.5|4110.5|0
1633096500000|2021-10-01 13:55:00|4122.5|4122|4115|4114|4123|4122|4115|4114|0
1633096800000|2021-10-01 14:00:00|4115.5|4115|4136|4135|4140|4139|4110|4107|0
1633097100000|2021-10-01 14:05:00|4135.5|4134.5|4137|4136|4139.5|4138.5|4126|4125|0
1633097400000|2021-10-01 14:10:00|4136.5|4135.5|4129.5|4128.5|4138|4137|4122|4121|0
1633097700000|2021-10-01 14:15:00|4130|4129|4108.5|4107.5|4131|4130.5|4105.5|4105|0
1633098000000|2021-10-01 14:20:00|4109|4108|4101.5|4100.5|4113|4112|4099.5|4098.5|0
1633098300000|2021-10-01 14:25:00|4102|4100|4106|4105|4107.5|4107|4097.5|4097|0
1633098600000|2021-10-01 14:30:00|4105.5|4104.5|4110.5|4109.5|4111|4110|4102.5|4102|0
1633098900000|2021-10-01 14:35:00|4110|4109|4108.5|4107.5|4118.5|4117.5|4105.5|4104.5|0
1633099200000|2021-10-01 14:40:00|4108|4107|4108.5|4107.5|4114.5|4113.5|4106.5|4105.5|0
1633099500000|2021-10-01 14:45:00|4108|4107|4109|4108|4109|4108.5|4099.5|4098.5|0
1633099800000|2021-10-01 14:50:00|4109.5|4108.5|4107|4106|4110.5|4109.5|4102.5|4101.5|0
1633100100000|2021-10-01 14:55:00|4106.5|4105.5|4116|4115|4116.5|4116|4105.5|4104.5|0
1633100400000|2021-10-01 15:00:00|4115.5|4115.5|4121|4120|4126|4125|4115.5|4115.5|0
1633100700000|2021-10-01 15:05:00|4120.5|4119.5|4118|4117|4121|4120.5|4115.5|4115|0
1633101000000|2021-10-01 15:10:00|4118.5|4117.5|4124.5|4123.5|4128|4126.5|4112.5|4111.5|0
1633101300000|2021-10-01 15:15:00|4125|4124|4119|4118|4125|4124.5|4115.5|4115|0
1633101600000|2021-10-01 15:20:00|4119.5|4118.5|4114|4113|4121|4120|4112|4111.5|0
1633101900000|2021-10-01 15:25:00|4113.5|4113.5|4110.5|4109.5|4117|4116.5|4105|4104|0
1633330800000|2021-10-04 07:00:00|4159|4157.5|4137|4134|4163|4161|4136.5|4133.5|172109
1633331100000|2021-10-04 07:05:00|4137.5|4134.5|4135.5|4133.5|4143.5|4141.5|4120|4118|62433
1633331400000|2021-10-04 07:10:00|4135|4133|4139.5|4138.5|4145|4144|4131.5|4131|51899
1633331700000|2021-10-04 07:15:00|4140|4139|4139.5|4139|4144.5|4143.5|4137|4136|54252
1633332000000|2021-10-04 07:20:00|4139|4138.5|4137|4135.5|4145|4144|4136.5|4135.5|46231
1633332300000|2021-10-04 07:25:00|4137.5|4136|4129.5|4128.5|4139.5|4138.5|4127.5|4125.5|60807
1633332600000|2021-10-04 07:30:00|4129|4128|4124|4123.5|4133.5|4132.5|4124|4122.5|43409
1633332900000|2021-10-04 07:35:00|4123.5|4123|4133.5|4132.5|4137|4136|4121.5|4121|48204
1633333200000|2021-10-04 07:40:00|4133|4132|4136|4135|4137|4136|4132|4131|41405
1633333500000|2021-10-04 07:45:00|4136.5|4134.5|4154.5|4153.5|4154.5|4154|4134|4132.5|51954
1633333800000|2021-10-04 07:50:00|4154|4153|4154|4153.5|4156|4155|4148.5|4148|49449
1633334100000|2021-10-04 07:55:00|4154.5|4154|4159|4157.5|4159.5|4158.5|4154|4153|32941
1633334400000|2021-10-04 08:00:00|4158.5|4157|4161|4159.5|4170|4169|4156|4155|101124
1633334700000|2021-10-04 08:05:00|4160.5|4159|4167|4166|4169|4168.5|4158.5|4157|51662
1633335000000|2021-10-04 08:10:00|4167.5|4166.5|4170.5|4169.5|4175|4174|4166|4165|31001
1633335300000|2021-10-04 08:15:00|4170|4169|4174|4173.5|4176|4175|4169.5|4168.5|35767
1633335600000|2021-10-04 08:20:00|4173.5|4173|4177|4176.5|4178.5|4177.5|4173|4172.5|49936
1633335900000|2021-10-04 08:25:00|4176.5|4176|4174.5|4174|4182|4181.5|4174.5|4173.5|58566
1633336200000|2021-10-04 08:30:00|4175|4174.5|4169|4168|4176|4175.5|4168|4167|41662
1633336500000|2021-10-04 08:35:00|4168.5|4167.5|4160.5|4160|4169|4168|4159.5|4158.5|32407
1633336800000|2021-10-04 08:40:00|4161|4159.5|4157|4156.5|4166.5|4166|4157|4156.5|50082
1633337100000|2021-10-04 08:45:00|4156.5|4156|4152.5|4152|4158.5|4157.5|4151.5|4150.5|58993
1633337400000|2021-10-04 08:50:00|4152|4151.5|4152.5|4151.5|4157|4156|4149|4148.5|37568
1633337700000|2021-10-04 08:55:00|4152|4151|4155.5|4154.5|4158.5|4157.5|4148|4147.5|83195
1633338000000|2021-10-04 09:00:00|4156|4155|4149|4148|4158.5|4157.5|4148|4147.5|47712
1633338300000|2021-10-04 09:05:00|4149.5|4148.5|4148.5|4147.5|4152.5|4151.5|4143.5|4142.5|19700
1633338600000|2021-10-04 09:10:00|4149|4148|4144|4143|4153.5|4152.5|4143.5|4143|24505
1633338900000|2021-10-04 09:15:00|4143.5|4142.5|4142|4141|4144.5|4144|4139|4138.5|28995
1633339200000|2021-10-04 09:20:00|4142.5|4141.5|4145.5|4144.5|4146.5|4146|4140|4139|32217
1633339500000|2021-10-04 09:25:00|4145|4144|4149.5|4149|4153|4152|4145|4144|20390
1633339800000|2021-10-04 09:30:00|4150|4148.5|4138|4137|4152.5|4151.5|4137|4136|26510
1633340100000|2021-10-04 09:35:00|4138.5|4137.5|4141|4140|4144|4143|4133.5|4133|41647
1633340400000|2021-10-04 09:40:00|4140.5|4139.5|4142|4141|4143.5|4143|4136.5|4136|40548
1633340700000|2021-10-04 09:45:00|4141.5|4140.5|4147|4145.5|4148|4147|4141|4140|17769
1633341000000|2021-10-04 09:50:00|4146.5|4146|4145.5|4144.5|4154.5|4154|4143.5|4142.5|30359
1633341300000|2021-10-04 09:55:00|4145|4144|4144.5|4144|4147.5|4147|4142.5|4141.5|15162
1633341600000|2021-10-04 10:00:00|4145|4143.5|4147|4146.5|4149.5|4149|4145|4143.5|16552
1633341900000|2021-10-04 10:05:00|4147.5|4147|4152.5|4152|4153.5|4153|4146.5|4146|14722
1633342200000|2021-10-04 10:10:00|4153|4152.5|4151|4150.5|4157|4156.5|4149.5|4148.5|23638
1633342500000|2021-10-04 10:15:00|4150.5|4150|4150.5|4150|4153|4152|4150|4149|12329
1633342800000|2021-10-04 10:20:00|4150|4149.5|4152.5|4152|4153.5|4153|4149|4148.5|15271
1633343100000|2021-10-04 10:25:00|4152|4151.5|4157|4156|4157|4156.5|4150.5|4150|14484
1633343400000|2021-10-04 10:30:00|4156.5|4155.5|4157.5|4156.5|4159.5|4158.5|4155.5|4154.5|14792
1633343700000|2021-10-04 10:35:00|4157|4157|4156|4155|4159.5|4159|4154.5|4153.5|17238
1633344000000|2021-10-04 10:40:00|4156.5|4155.5|4154|4153|4158.5|4158|4151.5|4150.5|15626
1633344300000|2021-10-04 10:45:00|4153|4152.5|4152|4151|4153|4152.5|4149|4148.5|20933
1633344600000|2021-10-04 10:50:00|4152.5|4151.5|4157.5|4157|4158|4157|4150.5|4150|14295
1633344900000|2021-10-04 10:55:00|4158|4156.5|4161|4160|4163|4162|4157.5|4156.5|46768
1633345200000|2021-10-04 11:00:00|4161.5|4160.5|4156|4155.5|4163|4162.5|4155.5|4155|20056
1633345500000|2021-10-04 11:05:00|4155.5|4155|4152.5|4151.5|4158.5|4157.5|4152|4151|21486
1633345800000|2021-10-04 11:10:00|4152|4151|4146|4145|4153.5|4152.5|4146|4145|14644
1633346100000|2021-10-04 11:15:00|4145.5|4144.5|4146.5|4145.5|4149.5|4149|4144|4143.5|18283
1633346400000|2021-10-04 11:20:00|4147|4146|4145|4144|4147|4146|4143|4142|14381
1633346700000|2021-10-04 11:25:00|4145.5|4144.5|4147|4146.5|4147.5|4146.5|4143|4142|18429
1633347000000|2021-10-04 11:30:00|4146.5|4146|4149|4148|4150|4149.5|4146.5|4145.5|12715
1633347300000|2021-10-04 11:35:00|4149.5|4148.5|4153|4152.5|4154|4153.5|4149|4148|15664
1633347600000|2021-10-04 11:40:00|4152.5|4152|4158|4157|4159|4158.5|4152.5|4151.5|24811
1633347900000|2021-10-04 11:45:00|4157.5|4156.5|4151|4150|4158|4157.5|4150.5|4150|21604
1633348200000|2021-10-04 11:50:00|4150.5|4149.5|4149.5|4148.5|4151.5|4150.5|4148|4147|14334
1633348500000|2021-10-04 11:55:00|4150|4149|4154.5|4154|4156.5|4156|4149|4148.5|16148
1633348800000|2021-10-04 12:00:00|4155|4154.5|4155.5|4154.5|4158|4157|4154.5|4153.5|11110
1633349100000|2021-10-04 12:05:00|4155|4154|4161|4160|4161|4160.5|4154.5|4153.5|12854
1633349400000|2021-10-04 12:10:00|4161.5|4160.5|4164.5|4163.5|4164.5|4164|4160|4159|17071
1633349700000|2021-10-04 12:15:00|4164|4163|4157.5|4156.5|4166|4165.5|4157.5|4156.5|19687
1633350000000|2021-10-04 12:20:00|4157|4156|4157|4156|4158.5|4158|4153.5|4153|11500
1633350300000|2021-10-04 12:25:00|4157.5|4156.5|4160.5|4159.5|4161.5|4160.5|4157|4156.5|9965
1633350600000|2021-10-04 12:30:00|4160|4160|4157|4156.5|4162|4161|4157|4156|13604
1633350900000|2021-10-04 12:35:00|4157.5|4156|4160|4159|4160.5|4159.5|4156.5|4156|17872
1633351200000|2021-10-04 12:40:00|4160.5|4159.5|4167.5|4166.5|4167.5|4166.5|4160|4159.5|11940
1633351500000|2021-10-04 12:45:00|4168|4167|4171.5|4171|4171.5|4171|4167.5|4166.5|32387
1633351800000|2021-10-04 12:50:00|4172|4171.5|4189|4188|4189|4188.5|4171.5|4170.5|87493
1633352100000|2021-10-04 12:55:00|4188.5|4188.5|4188|4187.5|4195|4194.5|4187|4186.5|125044
1633352400000|2021-10-04 13:00:00|4188.5|4188|4198|4197|4198|4197|4188.5|4188|63723
1633352700000|2021-10-04 13:05:00|4198.5|4197.5|4197.5|4197|4200|4199.5|4196|4195.5|105984
1633353000000|2021-10-04 13:10:00|4197|4196.5|4193|4192|4199|4198|4191.5|4190.5|104943
1633353300000|2021-10-04 13:15:00|4192.5|4192.5|4191|4190|4193|4192.5|4188|4187|40577
1633353600000|2021-10-04 13:20:00|4191.5|4190.5|4193|4192.5|4194.5|4194|4190.5|4189.5|39853
1633353900000|2021-10-04 13:25:00|4192.5|4192|4197.5|4197|4198|4197.5|4192.5|4192|26110
1633354200000|2021-10-04 13:30:00|4197|4196.5|4203|4202.5|4209.5|4208.5|4194.5|4193.5|436846
1633354500000|2021-10-04 13:35:00|4203.5|4202|4209.5|4208.5|4210|4209.5|4199|4197.5|75888
1633354800000|2021-10-04 13:40:00|4210|4209|4221|4220|4224|4222.5|4205|4204|153745
1633355100000|2021-10-04 13:45:00|4221.5|4220.5|4215|4214|4225.5|4224.5|4214.5|4213.5|132497
1633355400000|2021-10-04 13:50:00|4214.5|4213.5|4224|4223|4224|4223.5|4207.5|4206|120062
1633355700000|2021-10-04 13:55:00|4223.5|4223.5|4228|4227|4232|4231.5|4223.5|4223|107661
1633356000000|2021-10-04 14:00:00|4227.5|4226.5|4233|4232|4233.5|4232.5|4220|4218.5|159494
1633356300000|2021-10-04 14:05:00|4232.5|4231.5|4239.5|4238.5|4240.5|4240|4231|4230|139724
1633356600000|2021-10-04 14:10:00|4239|4238|4241|4240.5|4243|4242.5|4231.5|4231|120943
1633356900000|2021-10-04 14:15:00|4240.5|4240|4216.5|4215.5|4241|4240.5|4211.5|4210|123889
1633357200000|2021-10-04 14:20:00|4216|4216|4213.5|4212.5|4218.5|4217.5|4208.5|4208|84172
1633357500000|2021-10-04 14:25:00|4213|4212|4213|4212.5|4217|4216.5|4207|4206|94566
1633357800000|2021-10-04 14:30:00|4213.5|4213|4214.5|4213.5|4219|4218|4210.5|4210|104627
1633358100000|2021-10-04 14:35:00|4214|4214|4203|4202.5|4214|4214|4195.5|4195|141774
1633358400000|2021-10-04 14:40:00|4202.5|4202|4213|4212.5|4214|4213|4201|4199.5|121134
1633358700000|2021-10-04 14:45:00|4213.5|4212|4216.5|4216|4220|4219.5|4212|4211.5|61397
1633359000000|2021-10-04 14:50:00|4216|4215.5|4214.5|4213.5|4219|4218|4214|4213|64602
1633359300000|2021-10-04 14:55:00|4215|4214|4225|4224|4226|4225.5|4214|4213.5|63732
1633359600000|2021-10-04 15:00:00|4224.5|4223.5|4219.5|4218.5|4224.5|4223.5|4215|4214|62940
1633359900000|2021-10-04 15:05:00|4220|4219|4221|4220|4223|4222|4214.5|4214|57866
1633360200000|2021-10-04 15:10:00|4220.5|4219.5|4223|4222.5|4225.5|4224.5|4219.5|4219|74160
1633360500000|2021-10-04 15:15:00|4222.5|4222|4220|4219.5|4223.5|4223|4216.5|4216|61787
1633360800000|2021-10-04 15:20:00|4219.5|4219|4211.5|4210.5|4224|4223.5|4210.5|4209.5|75402
1633361100000|2021-10-04 15:25:00|4212|4211|4215|4214|4218|4217|4209.5|4209|73443
1633417200000|2021-10-05 07:00:00|4200|4196.5|4197.5|4196.5|4201|4199.5|4182.5|4181|0
1633417500000|2021-10-05 07:05:00|4197|4196|4195|4193.5|4217|4216|4192.5|4192|0
1633417800000|2021-10-05 07:10:00|4195.5|4194|4219.5|4218.5|4220|4219|4192.5|4192|0
1633418100000|2021-10-05 07:15:00|4220|4219|4223.5|4222.5|4232|4230.5|4218|4216.5|0
1633418400000|2021-10-05 07:20:00|4223|4222|4227.5|4227|4237.5|4236.5|4218|4216|0
1633418700000|2021-10-05 07:25:00|4227|4226.5|4231|4230|4232.5|4231.5|4222|4221.5|0
1633419000000|2021-10-05 07:30:00|4230.5|4229.5|4229.5|4229|4233.5|4232|4223|4222|0
1633419300000|2021-10-05 07:35:00|4229|4228.5|4241.5|4241|4243|4242.5|4228|4226.5|0
1633419600000|2021-10-05 07:40:00|4242|4241.5|4239.5|4238.5|4244|4243|4233.5|4232.5|0
1633419900000|2021-10-05 07:45:00|4240|4239|4249.5|4249|4250|4249.5|4237.5|4237|0
1633420200000|2021-10-05 07:50:00|4250|4249.5|4249|4248.5|4254.5|4253.5|4245.5|4245|0
1633420500000|2021-10-05 07:55:00|4249.5|4249|4251.5|4251|4253|4252|4247|4246|0
1633420800000|2021-10-05 08:00:00|4251|4250.5|4252.5|4252|4254|4253.5|4245.5|4245|0
1633421100000|2021-10-05 08:05:00|4252|4251.5|4246|4245.5|4258|4257.5|4245|4244.5|0
1633421400000|2021-10-05 08:10:00|4245.5|4245|4252.5|4252|4253.5|4253|4243|4242|0
1633421700000|2021-10-05 08:15:00|4253|4252.5|4253.5|4253|4254|4253|4249|4248|0
1633422000000|2021-10-05 08:20:00|4253|4252.5|4254.5|4253.5|4258.5|4257.5|4249.5|4249|0
1633422300000|2021-10-05 08:25:00|4254|4253|4253|4252|4260|4259.5|4251|4250|0
1633422600000|2021-10-05 08:30:00|4252.5|4252.5|4254.5|4253.5|4258|4257.5|4252|4251.5|0
1633422900000|2021-10-05 08:35:00|4255|4254|4253|4252.5|4258|4257|4251.5|4251|0
1633423200000|2021-10-05 08:40:00|4252.5|4252|4254.5|4254|4257.5|4257|4251|4250|0
1633423500000|2021-10-05 08:45:00|4254|4253.5|4237.5|4236.5|4256|4255.5|4234.5|4233.5|0
1633423800000|2021-10-05 08:50:00|4237|4237|4241|4240.5|4245|4244.5|4233|4232|0
1633424100000|2021-10-05 08:55:00|4241.5|4241|4245|4244.5|4247|4246|4240|4239.5|0
1633424400000|2021-10-05 09:00:00|4244.5|4244|4241|4240|4246|4245.5|4233.5|4233|0
1633424700000|2021-10-05 09:05:00|4241.5|4240.5|4242|4241.5|4244|4243.5|4237.5|4237|0
1633425000000|2021-10-05 09:10:00|4241.5|4241|4241|4240.5|4243|4242.5|4237|4236.5|0
1633425300000|2021-10-05 09:15:00|4241.5|4241|4242.5|4242|4247|4246|4240.5|4240|0
1633425600000|2021-10-05 09:20:00|4243|4241.5|4242.5|4242|4245|4244|4238.5|4238|0
1633425900000|2021-10-05 09:25:00|4243|4241.5|4238.5|4238|4243|4241.5|4237.5|4237|0
1633426200000|2021-10-05 09:30:00|4238|4237.5|4238|4237.5|4239.5|4238.5|4231.5|4230.5|0
1633426500000|2021-10-05 09:35:00|4238.5|4237|4246|4245|4247.5|4246.5|4238|4237|0
1633426800000|2021-10-05 09:40:00|4245.5|4245.5|4246.5|4246|4252|4251.5|4245.5|4245|0
1633427100000|2021-10-05 09:45:00|4247|4246.5|4248.5|4248|4251.5|4250.5|4246|4245|0
1633427400000|2021-10-05 09:50:00|4249|4248.5|4254.5|4254|4257|4256|4248.5|4248|0
1633427700000|2021-10-05 09:55:00|4254|4253.5|4253.5|4253|4258|4257.5|4252.5|4252|0
1633428000000|2021-10-05 10:00:00|4253|4252.5|4255.5|4255|4256.5|4256|4251|4250.5|0
1633428300000|2021-10-05 10:05:00|4255|4254.5|4258.5|4258|4262|4261.5|4254.5|4254|0
1633428600000|2021-10-05 10:10:00|4259|4258.5|4260|4259.5|4262.5|4262|4257.5|4257|0
1633428900000|2021-10-05 10:15:00|4259.5|4259|4261|4260.5|4263.5|4263|4258.5|4258|11920
1633429200000|2021-10-05 10:20:00|4261.5|4261|4264|4263.5|4269|4268|4261.5|4261|43747
1633429500000|2021-10-05 10:25:00|4263.5|4263|4259.5|4259|4264.5|4264|4259.5|4259|31637
1633429800000|2021-10-05 10:30:00|4260|4259.5|4258.5|4257.5|4262.5|4262|4256.5|4256|27893
1633430100000|2021-10-05 10:35:00|4258|4258|4269|4268.5|4269.5|4269|4258|4258|27938
1633430400000|2021-10-05 10:40:00|4269.5|4269|4268.5|4268|4273|4272|4265.5|4265|28975
1633430700000|2021-10-05 10:45:00|4268|4267.5|4265.5|4265|4268|4267.5|4263|4262.5|12576
1633431000000|2021-10-05 10:50:00|4266|4265.5|4275|4274|4277|4276.5|4264.5|4264|62861
1633431300000|2021-10-05 10:55:00|4275.5|4274.5|4270.5|4270|4275.5|4275|4268|4267|36826
1633431600000|2021-10-05 11:00:00|4270|4268.5|4270|4269.5|4272.5|4271.5|4263|4262.5|41892
1633431900000|2021-10-05 11:05:00|4270.5|4270|4283|4282.5|4283|4282.5|4269|4268.5|70992
1633432200000|2021-10-05 11:10:00|4282.5|4282|4282.5|4282|4284|4283.5|4280.5|4279.5|57886
1633432500000|2021-10-05 11:15:00|4282|4281.5|4283|4282.5|4285|4284.5|4281|4280.5|30356
1633432800000|2021-10-05 11:20:00|4283.5|4283|4283|4282.5|4287|4286.5|4283|4282|40913
1633433100000|2021-10-05 11:25:00|4282.5|4282|4281|4280.5|4286.5|4286|4280.5|4280|38142
1633433400000|2021-10-05 11:30:00|4280.5|4280|4281|4280.5|4282.5|4282|4279|4278|26913
1633433700000|2021-10-05 11:35:00|4281.5|4281|4285.5|4285|4286|4285.5|4281|4280.5|49833
1633434000000|2021-10-05 11:40:00|4286|4285.5|4279.5|4279|4286.5|4286|4278.5|4278|60308
1633434300000|2021-10-05 11:45:00|4279|4278.5|4279.5|4279|4282|4281.5|4277.5|4277|28804
1633434600000|2021-10-05 11:50:00|4280|4279.5|4282|4281.5|4284|4283.5|4280|4279|20754
1633434900000|2021-10-05 11:55:00|4281.5|4281|4282.5|4282|4284.5|4284|4281|4280|24279
1633435200000|2021-10-05 12:00:00|4282|4281.5|4279|4278.5|4282|4281.5|4277.5|4277|24849
1633435500000|2021-10-05 12:05:00|4279.5|4279|4279.5|4279|4280.5|4279.5|4277|4276|39163
1633435800000|2021-10-05 12:10:00|4279|4278.5|4277|4276|4283.5|4283|4274.5|4274|67771
1633436100000|2021-10-05 12:15:00|4277.5|4276.5|4275.5|4275|4278.5|4277.5|4271|4270.5|47596
1633436400000|2021-10-05 12:20:00|4275|4274.5|4279|4278.5|4279.5|4279|4272.5|4272|41751
1633436700000|2021-10-05 12:25:00|4279.5|4279|4271|4270.5|4281.5|4280.5|4271|4270.5|47805
1633437000000|2021-10-05 12:30:00|4271.5|4271|4273|4272.5|4273|4272.5|4269|4268|40650
1633437300000|2021-10-05 12:35:00|4272.5|4272|4266.5|4266|4273|4272.5|4266.5|4266|51618
1633437600000|2021-10-05 12:40:00|4266|4265.5|4271|4270|4276.5|4276|4266|4265|63000
1633437900000|2021-10-05 12:45:00|4271.5|4270.5|4277.5|4277|4278|4277.5|4271.5|4270.5|42229
1633438200000|2021-10-05 12:50:00|4277|4276.5|4281|4280.5|4282|4281.5|4276.5|4275.5|41340
1633438500000|2021-10-05 12:55:00|4281.5|4280|4284.5|4284|4287|4286|4279.5|4279|85191
1633438800000|2021-10-05 13:00:00|4285|4283.5|4282|4281.5|4285|4284|4280.5|4280|48367
1633439100000|2021-10-05 13:05:00|4282.5|4282|4284|4283.5|4286|4285.5|4281|4280.5|47939
1633439400000|2021-10-05 13:10:00|4284.5|4284|4286|4285.5|4286.5|4286|4283|4282|38641
1633439700000|2021-10-05 13:15:00|4285.5|4285|4284.5|4284|4285.5|4285|4277.5|4277|51275
1633440000000|2021-10-05 13:20:00|4285|4284.5|4286.5|4286|4287|4286.5|4283|4282.5|54101
1633440300000|2021-10-05 13:25:00|4287|4286.5|4287.5|4286.5|4288.5|4288|4283.5|4283|53993
1633440600000|2021-10-05 13:30:00|4287|4286|4283.5|4283|4288|4287|4265.5|4265|191760
1633440900000|2021-10-05 13:35:00|4284|4283.5|4285.5|4285|4288.5|4287.5|4277|4276|144996
1633441200000|2021-10-05 13:40:00|4286|4285.5|4281|4280.5|4287|4286|4279.5|4278.5|80892
1633441500000|2021-10-05 13:45:00|4281.5|4281|4289|4288.5|4289|4288.5|4279|4278.5|142137
1633441800000|2021-10-05 13:50:00|4288.5|4288|4300.5|4300|4303.5|4302.5|4288.5|4288|307732
1633442100000|2021-10-05 13:55:00|4301|4300.5|4298.5|4298|4306.5|4305.5|4296.5|4296|99519
1633442400000|2021-10-05 14:00:00|4299|4298.5|4306.5|4306|4308|4307|4299|4298.5|97091
1633442700000|2021-10-05 14:05:00|4307|4306.5|4312|4311|4315|4314|4307|4306.5|136986
1633443000000|2021-10-05 14:10:00|4312.5|4311.5|4315|4314.5|4318.5|4318|4311.5|4310.5|85537
1633443300000|2021-10-05 14:15:00|4315.5|4315|4321.5|4321|4324.5|4324|4315|4314.5|176135
1633443600000|2021-10-05 14:20:00|4322|4321.5|4328.5|4328|4329.5|4329|4321.5|4321|119391
1633443900000|2021-10-05 14:25:00|4329|4328.5|4340|4339.5|4343|4342.5|4329|4328.5|196153
1633444200000|2021-10-05 14:30:00|4340.5|4340|4341|4340.5|4342.5|4342|4337|4336|104738
1633444500000|2021-10-05 14:35:00|4340.5|4340|4336.5|4336|4343|4342.5|4336.5|4335.5|125007
1633444800000|2021-10-05 14:40:00|4337|4336.5|4339|4338.5|4342|4341.5|4337|4336.5|109787
1633445100000|2021-10-05 14:45:00|4339.5|4339|4332.5|4332|4339.5|4339|4330|4329.5|124861
1633445400000|2021-10-05 14:50:00|4333|4331.5|4328|4327.5|4336|4335.5|4324.5|4323.5|122658
1633445700000|2021-10-05 14:55:00|4328.5|4328|4330.5|4330|4333|4332.5|4327|4326.5|151712
1633446000000|2021-10-05 15:00:00|4331|4330.5|4327|4326.5|4334.5|4334|4324|4323.5|89352
1633446300000|2021-10-05 15:05:00|4327.5|4327|4328.5|4328|4331|4330|4323.5|4323|103367
1633446600000|2021-10-05 15:10:00|4329|4327.5|4333.5|4333|4335.5|4335|4328|4327.5|104021
1633446900000|2021-10-05 15:15:00|4334|4333.5|4336.5|4335.5|4337|4336.5|4333.5|4333|87467
1633447200000|2021-10-05 15:20:00|4336|4335|4337|4336|4338|4337.5|4334|4333.5|147738
1633447500000|2021-10-05 15:25:00|4336.5|4336.5|4336.5|4335.5|4338|4337|4334|4333.5|109211
1633503600000|2021-10-06 07:00:00|4325|4320.5|4295.5|4294.5|4325|4321|4294.5|4293|0
1633503900000|2021-10-06 07:05:00|4296|4295|4289.5|4288|4304.5|4302.5|4285.5|4284|0
1633504200000|2021-10-06 07:10:00|4290|4288.5|4305.5|4304.5|4310|4309|4287.5|4287|0
1633504500000|2021-10-06 07:15:00|4305|4304|4314|4313|4317.5|4316.5|4301|4299|0
1633504800000|2021-10-06 07:20:00|4313.5|4312.5|4305.5|4304|4315.5|4315|4294.5|4293.5|0
1633505100000|2021-10-06 07:25:00|4305|4303.5|4299|4297.5|4306.5|4306|4289|4288|0
1633505400000|2021-10-06 07:30:00|4298.5|4298|4285|4284|4298.5|4298|4284|4283|0
1633505700000|2021-10-06 07:35:00|4285.5|4284.5|4282|4281|4289|4288.5|4268.5|4268|0
1633506000000|2021-10-06 07:40:00|4281|4280.5|4292.5|4291|4293|4292|4278|4277|0
1633506300000|2021-10-06 07:45:00|4291.5|4290.5|4298.5|4297.5|4300|4299.5|4288.5|4287.5|0
1633506600000|2021-10-06 07:50:00|4298|4297|4294|4293|4298|4297|4290.5|4289.5|0
1633506900000|2021-10-06 07:55:00|4294.5|4293.5|4289.5|4288.5|4298.5|4297.5|4287|4286.5|0
1633507200000|2021-10-06 08:00:00|4289|4288|4274.5|4273|4289|4288.5|4274|4273|0
1633507500000|2021-10-06 08:05:00|4274|4272.5|4256|4255|4274.5|4273|4252.5|4252|0
1633507800000|2021-10-06 08:10:00|4255.5|4254.5|4255.5|4254.5|4263|4262|4252.5|4252|0
1633508100000|2021-10-06 08:15:00|4254.5|4254|4252.5|4251.5|4254.5|4254|4242.5|4242|0
1633508400000|2021-10-06 08:20:00|4253|4252|4264.5|4263.5|4267|4266|4249.5|4248.5|0
1633508700000|2021-10-06 08:25:00|4264|4263|4278|4277.5|4280|4278.5|4261.5|4260.5|0
1633509000000|2021-10-06 08:30:00|4278.5|4277|4283|4282|4285|4284|4273.5|4273|0
1633509300000|2021-10-06 08:35:00|4283.5|4282.5|4291|4290|4302.5|4301.5|4282|4281|0
1633509600000|2021-10-06 08:40:00|4290.5|4289.5|4291|4290|4292.5|4291.5|4280.5|4279|0
1633509900000|2021-10-06 08:45:00|4290.5|4289.5|4278|4276.5|4290.5|4289.5|4275.5|4274.5|0
1633510200000|2021-10-06 08:50:00|4278.5|4277|4272|4271|4283.5|4282.5|4272|4271|0
1633510500000|2021-10-06 08:55:00|4272.5|4271.5|4272|4271|4276|4275|4267|4266.5|0
1633510800000|2021-10-06 09:00:00|4271.5|4270.5|4262|4260.5|4271.5|4270.5|4258|4257.5|0
1633511100000|2021-10-06 09:05:00|4262.5|4261|4260.5|4260|4263|4262|4254|4253|0
1633511400000|2021-10-06 09:10:00|4261|4259.5|4255|4254|4261|4259.5|4249|4248.5|0
1633511700000|2021-10-06 09:15:00|4254.5|4253.5|4248.5|4248|4256|4255.5|4244.5|4243.5|0
1633512000000|2021-10-06 09:20:00|4249|4247.5|4258|4257|4259|4258|4244.5|4243.5|0
1633512300000|2021-10-06 09:25:00|4257.5|4257.5|4258|4256.5|4264.5|4263.5|4256|4255.5|0
1633512600000|2021-10-06 09:30:00|4257.5|4256|4267.5|4267|4268|4267|4256.5|4255.5|0
1633512900000|2021-10-06 09:35:00|4267|4266.5|4265|4264.5|4268.5|4268|4258.5|4258|0
1633513200000|2021-10-06 09:40:00|4265.5|4265|4263|4262|4271|4270|4258|4256.5|0
1633513500000|2021-10-06 09:45:00|4263.5|4262.5|4261.5|4260.5|4263.5|4262.5|4254|4253|0
1633513800000|2021-10-06 09:50:00|4262|4260|4253|4252|4263.5|4263|4249|4248.5|0
1633514100000|2021-10-06 09:55:00|4252|4252.5|4254|4253|4255|4254.5|4246|4245.5|0
1633514400000|2021-10-06 10:00:00|4254.5|4253.5|4258.5|4257.5|4262|4261.5|4252.5|4252|0
1633514700000|2021-10-06 10:05:00|4257.5|4257|4259|4258|4261.5|4260.5|4256.5|4256|0
1633515000000|2021-10-06 10:10:00|4258.5|4258.5|4265|4264|4265.5|4265|4257.5|4257|0
1633515300000|2021-10-06 10:15:00|4264.5|4263.5|4274.5|4273.5|4275|4274|4261.5|4260.5|0
1633515600000|2021-10-06 10:20:00|4275|4274|4274|4273.5|4275.5|4275|4265.5|4265|0
1633515900000|2021-10-06 10:25:00|4274.5|4273|4279|4278|4279.5|4278.5|4273|4272.5|0
1633516200000|2021-10-06 10:30:00|4278.5|4278.5|4280|4279|4285|4283.5|4277|4276|0
1633516500000|2021-10-06 10:35:00|4279.5|4278.5|4274|4273|4279.5|4278.5|4270.5|4269.5|0
1633516800000|2021-10-06 10:40:00|4274.5|4273.5|4273.5|4272.5|4278.5|4277.5|4270.5|4270|0
1633517100000|2021-10-06 10:45:00|4273|4272|4281.5|4280.5|4282.5|4281.5|4272|4271.5|0
1633517400000|2021-10-06 10:50:00|4281|4280|4283.5|4282.5|4283.5|4283|4277|4276|0
1633517700000|2021-10-06 10:55:00|4283|4282|4284|4283|4284|4283|4274|4273|0
1633518000000|2021-10-06 11:00:00|4284.5|4282.5|4283|4282|4288|4287.5|4280.5|4280|0
1633518300000|2021-10-06 11:05:00|4283.5|4282.5|4281.5|4280.5|4287.5|4286.5|4281|4280|0
1633518600000|2021-10-06 11:10:00|4282|4281|4291|4290|4291|4290|4281.5|4280.5|0
1633518900000|2021-10-06 11:15:00|4290.5|4289|4294|4293.5|4295.5|4295|4288|4287|0
1633519200000|2021-10-06 11:20:00|4294.5|4293|4292|4291.5|4297|4296.5|4290|4289|0
1633519500000|2021-10-06 11:25:00|4292.5|4292|4298|4297.5|4299|4298.5|4289.5|4288.5|0
1633519800000|2021-10-06 11:30:00|4298.5|4298|4296|4294.5|4305|4304.5|4294.5|4293.5|0
1633520100000|2021-10-06 11:35:00|4296.5|4295|4302.5|4301.5|4306.5|4305.5|4296.5|4295|0
1633520400000|2021-10-06 11:40:00|4302|4301|4297|4296.5|4304|4303|4296.5|4296|0
1633520700000|2021-10-06 11:45:00|4296.5|4296|4297|4296|4299|4298|4293|4292|0
1633521000000|2021-10-06 11:50:00|4296.5|4295.5|4299|4298.5|4302|4301|4295|4294.5|0
1633521300000|2021-10-06 11:55:00|4298.5|4298|4299|4298|4302|4301|4293.5|4293|0
1633521600000|2021-10-06 12:00:00|4298.5|4297.5|4301|4300.5|4301|4300.5|4295.5|4294.5|0
1633521900000|2021-10-06 12:05:00|4300.5|4300|4307.5|4306.5|4309|4308.5|4299.5|4298.5|0
1633522200000|2021-10-06 12:10:00|4308|4307|4305|4304|4312|4311|4304.5|4303.5|0
1633522500000|2021-10-06 12:15:00|4304.5|4303.5|4297.5|4297|4304.5|4303.5|4294.5|4293.5|0
1633522800000|2021-10-06 12:20:00|4298|4297.5|4306.5|4305.5|4310|4309|4295.5|4295|0
1633523100000|2021-10-06 12:25:00|4306|4305|4316|4314.5|4319.5|4318.5|4305.5|4305|0
1633523400000|2021-10-06 12:30:00|4315.5|4314|4313.5|4312.5|4317.5|4316.5|4310.5|4310|0
1633523700000|2021-10-06 12:35:00|4313|4312|4316.5|4315.5|4318|4317|4311.5|4311|0
1633524000000|2021-10-06 12:40:00|4316|4315|4304.5|4303.5|4316.5|4315.5|4302|4301|0
1633524300000|2021-10-06 12:45:00|4304|4303|4296.5|4296|4305.5|4305|4295.5|4295|0
1633524600000|2021-10-06 12:50:00|4297|4296.5|4287.5|4286.5|4297|4296.5|4284.5|4284|0
1633524900000|2021-10-06 12:55:00|4288|4287|4285.5|4284|4290|4289|4282.5|4282|0
1633525200000|2021-10-06 13:00:00|4285|4284.5|4283.5|4282.5|4289.5|4289|4281|4280|0
1633525500000|2021-10-06 13:05:00|4283|4282|4283.5|4283|4289|4288|4279|4278.5|0
1633525800000|2021-10-06 13:10:00|4284|4283.5|4284|4283|4289.5|4288.5|4281.5|4281|0
1633526100000|2021-10-06 13:15:00|4283.5|4282.5|4280|4279.5|4283.5|4282.5|4276|4275.5|0
1633526400000|2021-10-06 13:20:00|4280.5|4280|4277|4275.5|4281|4280|4270.5|4270|0
1633526700000|2021-10-06 13:25:00|4276.5|4275|4270.5|4269.5|4277|4276.5|4264|4263.5|0
1633527000000|2021-10-06 13:30:00|4270|4269|4293.5|4293|4293.5|4293|4262|4261|0
1633527300000|2021-10-06 13:35:00|4294|4292.5|4282|4281|4296|4295|4273.5|4271.5|0
1633527600000|2021-10-06 13:40:00|4282.5|4281.5|4276|4275|4286.5|4285.5|4268|4267|0
1633527900000|2021-10-06 13:45:00|4276.5|4275.5|4269.5|4268.5|4283|4282|4265.5|4264.5|0
1633528200000|2021-10-06 13:50:00|4269|4267.5|4270|4269|4273|4272|4261.5|4260.5|0
1633528500000|2021-10-06 13:55:00|4270.5|4269.5|4260|4259|4271|4270|4258|4257|0
1633528800000|2021-10-06 14:00:00|4259.5|4258.5|4255|4253.5|4259.5|4258.5|4248.5|4248|0
1633529100000|2021-10-06 14:05:00|4254.5|4253|4240|4239|4254.5|4253|4232|4231.5|0
1633529400000|2021-10-06 14:10:00|4239.5|4238.5|4259|4258|4259.5|4259|4236.5|4236|0
1633529700000|2021-10-06 14:15:00|4258.5|4257.5|4256.5|4255.5|4260|4259|4250.5|4250|0
1633530000000|2021-10-06 14:20:00|4256|4255|4275.5|4275|4277|4276.5|4253|4252.5|0
1633530300000|2021-10-06 14:25:00|4275|4274.5|4266.5|4265.5|4277.5|4276.5|4265.5|4264.5|0
1633530600000|2021-10-06 14:30:00|4266|4266|4267.5|4266.5|4278|4277|4265|4264.5|0
1633530900000|2021-10-06 14:35:00|4268|4267|4262|4261|4270|4269|4253|4252|0
1633531200000|2021-10-06 14:40:00|4261.5|4261.5|4255.5|4254.5|4265|4264|4253.5|4253|0
1633531500000|2021-10-06 14:45:00|4255|4254|4252|4251|4256|4255.5|4248.5|4248|0
1633531800000|2021-10-06 14:50:00|4251.5|4250.5|4261.5|4260.5|4263|4262.5|4247.5|4246.5|0
1633532100000|2021-10-06 14:55:00|4262|4261|4264|4263|4267|4266|4261|4260.5|0
1633532400000|2021-10-06 15:00:00|4263.5|4262.5|4270|4269.5|4273.5|4272.5|4262.5|4262|0
1633532700000|2021-10-06 15:05:00|4269.5|4269|4273.5|4272.5|4277.5|4277|4267.5|4266.5|0
1633533000000|2021-10-06 15:10:00|4273.5|4272.5|4266|4265|4274|4273|4265|4263.5|11605
1633533300000|2021-10-06 15:15:00|4266.5|4264.5|4270.5|4269.5|4271.5|4270.5|4264.5|4263.5|8582
1633533600000|2021-10-06 15:20:00|4271|4270|4262.5|4261.5|4271.5|4270|4260.5|4259.5|10999
1633533900000|2021-10-06 15:25:00|4262|4261|4270.5|4269.5|4272|4271|4260.5|4259.5|10234
1633590000000|2021-10-07 07:00:00|4283|4280|4292|4291|4297.5|4295.5|4264|4262|0
1633590300000|2021-10-07 07:05:00|4292.5|4291.5|4283.5|4282|4305|4303|4279|4277|0
1633590600000|2021-10-07 07:10:00|4284|4282.5|4267.5|4266|4293.5|4291.5|4263.5|4262|0
1633590900000|2021-10-07 07:15:00|4267|4265.5|4263|4262|4275|4273.5|4260|4259.5|0
1633591200000|2021-10-07 07:20:00|4263.5|4262.5|4273|4272|4280|4279|4262.5|4262|0
1633591500000|2021-10-07 07:25:00|4272.5|4271.5|4261.5|4260.5|4277|4276|4257.5|4256.5|0
1633591800000|2021-10-07 07:30:00|4262|4261|4274|4272.5|4275|4274|4258|4257|0
1633592100000|2021-10-07 07:35:00|4273.5|4273|4275|4274|4282.5|4281.5|4272.5|4271.5|0
1633592400000|2021-10-07 07:40:00|4274.5|4273.5|4262.5|4261.5|4275|4274|4261.5|4260.5|0
1633592700000|2021-10-07 07:45:00|4262|4261|4250|4249|4265.5|4264.5|4248.5|4247.5|0
1633593000000|2021-10-07 07:50:00|4250.5|4249.5|4243.5|4242|4253|4252|4234|4233.5|0
1633593300000|2021-10-07 07:55:00|4244|4242.5|4237|4236|4246|4245|4234.5|4233.5|0
1633593600000|2021-10-07 08:00:00|4236.5|4235.5|4234.5|4233.5|4243|4242.5|4232.5|4231.5|0
1633593900000|2021-10-07 08:05:00|4234|4233|4229.5|4228|4235|4234.5|4228.5|4228|0
1633594200000|2021-10-07 08:10:00|4229|4227.5|4208.5|4208|4229|4228|4208.5|4208|0
1633594500000|2021-10-07 08:15:00|4208|4207.5|4200|4199.5|4208.5|4208|4188.5|4187.5|0
1633594800000|2021-10-07 08:20:00|4199.5|4199|4206|4205|4217.5|4216.5|4196|4195|0
1633595100000|2021-10-07 08:25:00|4205.5|4205.5|4207.5|4206.5|4208|4206.5|4190.5|4190|0
1633595400000|2021-10-07 08:30:00|4208|4206|4208.5|4207.5|4214.5|4211|4198.5|4197|0
1633595700000|2021-10-07 08:35:00|4209|4208|4210.5|4209.5|4219.5|4219|4208.5|4207.5|0
1633596000000|2021-10-07 08:40:00|4211|4210|4218.5|4218|4220.5|4220|4209.5|4209|0
1633596300000|2021-10-07 08:45:00|4218|4217.5|4213|4212.5|4221.5|4220.5|4210.5|4210|0
1633596600000|2021-10-07 08:50:00|4213.5|4212|4227.5|4226.5|4234|4233.5|4213.5|4212|0
1633596900000|2021-10-07 08:55:00|4228|4227|4219|4218|4230.5|4229.5|4218.5|4217.5|0
1633597200000|2021-10-07 09:00:00|4219.5|4218.5|4223|4222|4224|4223.5|4218|4217|0
1633597500000|2021-10-07 09:05:00|4223.5|4222.5|4221.5|4220.5|4223.5|4223|4215|4214.5|0
1633597800000|2021-10-07 09:10:00|4221|4220|4219|4218.5|4224|4223|4216|4215|0
1633598100000|2021-10-07 09:15:00|4219.5|4218|4221|4220|4226.5|4226|4217|4216.5|0
1633598400000|2021-10-07 09:20:00|4221.5|4220.5|4231.5|4230.5|4233|4232|4220|4219|0
1633598700000|2021-10-07 09:25:00|4231|4231|4231|4230|4233|4232|4225.5|4224.5|0
1633599000000|2021-10-07 09:30:00|4230.5|4230.5|4230.5|4229.5|4231|4230.5|4223|4222|0
1633599300000|2021-10-07 09:35:00|4230|4230|4245|4244|4245|4244|4230|4229|0
1633599600000|2021-10-07 09:40:00|4244.5|4243.5|4249|4248.5|4249.5|4249|4239.5|4238.5|0
1633599900000|2021-10-07 09:45:00|4249.5|4249|4261|4259.5|4265.5|4264.5|4249.5|4249|0
1633600200000|2021-10-07 09:50:00|4260.5|4259|4273|4271.5|4274|4272.5|4258.5|4257.5|0
1633600500000|2021-10-07 09:55:00|4273.5|4272|4273.5|4272|4275.5|4275|4269|4268|0
1633600800000|2021-10-07 10:00:00|4273|4271.5|4269.5|4269|4273.5|4273|4264.5|4263.5|0
1633601100000|2021-10-07 10:05:00|4269|4268.5|4271.5|4270.5|4276|4275|4267.5|4266.5|0
1633601400000|2021-10-07 10:10:00|4271|4270|4276.5|4275.5|4278.5|4277.5|4269.5|4268.5|0
1633601700000|2021-10-07 10:15:00|4276|4276|4277|4276|4278|4277|4271|4270.5|0
1633602000000|2021-10-07 10:20:00|4277.5|4276.5|4286|4285|4289|4288.5|4277.5|4276.5|0
1633602300000|2021-10-07 10:25:00|4285.5|4284.5|4272|4271|4286|4285.5|4272|4271|0
1633602600000|2021-10-07 10:30:00|4272.5|4271.5|4277|4276|4277.5|4276.5|4272|4271|0
1633602900000|2021-10-07 10:35:00|4276.5|4275.5|4274|4273.5|4276.5|4276|4268.5|4267.5|0
1633603200000|2021-10-07 10:40:00|4274.5|4273|4271.5|4270.5|4277.5|4277|4271|4270|0
1633603500000|2021-10-07 10:45:00|4271|4271|4269|4268.5|4274|4273.5|4268.5|4268|0
1633603800000|2021-10-07 10:50:00|4269.5|4269|4277.5|4276.5|4277.5|4277|4268.5|4268|0
1633604100000|2021-10-07 10:55:00|4277|4276|4280|4279|4280|4279.5|4274.5|4274|0
1633604400000|2021-10-07 11:00:00|4279.5|4279.5|4281.5|4281|4282|4281|4276|4275.5|0
1633604700000|2021-10-07 11:05:00|4282|4281.5|4279|4278.5|4285.5|4284.5|4276|4275|0
1633605000000|2021-10-07 11:10:00|4279.5|4278|4277.5|4276.5|4281.5|4280.5|4275|4274|0
1633605300000|2021-10-07 11:15:00|4278|4277|4280.5|4279.5|4285|4284.5|4277.5|4277|0
1633605600000|2021-10-07 11:20:00|4281|4280|4285|4284|4287.5|4287|4278.5|4278|0
1633605900000|2021-10-07 11:25:00|4285.5|4284.5|4286|4285|4289|4288.5|4284|4283|0
1633606200000|2021-10-07 11:30:00|4286.5|4285.5|4275|4274|4289|4288.5|4274.5|4273|0
1633606500000|2021-10-07 11:35:00|4275.5|4274.5|4274.5|4273.5|4282.5|4281.5|4272|4271|0
1633606800000|2021-10-07 11:40:00|4275|4274|4274|4273|4278|4277|4271|4270.5|0
1633607100000|2021-10-07 11:45:00|4274.5|4272.5|4270.5|4269.5|4276|4275|4269.5|4269|0
1633607400000|2021-10-07 11:50:00|4271|4270|4262.5|4261.5|4274|4273|4262.5|4261.5|0
1633607700000|2021-10-07 11:55:00|4262|4261|4260|4259|4264.5|4263.5|4255|4254|0
1633608000000|2021-10-07 12:00:00|4259.5|4258.5|4264|4263|4265.5|4264.5|4251.5|4250.5|0
1633608300000|2021-10-07 12:05:00|4264.5|4263.5|4267.5|4266.5|4269|4268|4264.5|4263.5|0
1633608600000|2021-10-07 12:10:00|4268|4267|4270|4268.5|4270|4269|4264.5|4263.5|0
1633608900000|2021-10-07 12:15:00|4269.5|4269|4268.5|4267.5|4270|4269.5|4266|4265|0
1633609200000|2021-10-07 12:20:00|4269|4268|4283.5|4282.5|4284.5|4284|4269|4268|0
1633609500000|2021-10-07 12:25:00|4284|4283|4281|4279.5|4289|4288|4280|4279|0
1633609800000|2021-10-07 12:30:00|4281.5|4280|4284|4282.5|4288.5|4287.5|4280|4279|0
1633610100000|2021-10-07 12:35:00|4284.5|4283|4291|4289.5|4291.5|4290.5|4284|4283|0
1633610400000|2021-10-07 12:40:00|4290.5|4290|4289.5|4288.5|4295|4294.5|4286.5|4286|0
1633610700000|2021-10-07 12:45:00|4289|4288|4285|4284.5|4295|4294.5|4283.5|4282.5|0
1633611000000|2021-10-07 12:50:00|4285.5|4285|4278|4277|4290|4289|4277|4276.5|0
1633611300000|2021-10-07 12:55:00|4277.5|4276.5|4272.5|4271.5|4282|4280.5|4272|4271|0
1633611600000|2021-10-07 13:00:00|4273|4272|4273.5|4272.5|4280|4279|4272.5|4271.5|0
1633611900000|2021-10-07 13:05:00|4274|4273|4277|4276|4281.5|4280.5|4274|4273|0
1633612200000|2021-10-07 13:10:00|4277.5|4276.5|4272.5|4271.5|4279|4278|4270.5|4270|0
1633612500000|2021-10-07 13:15:00|4273|4272|4272|4271.5|4277.5|4276.5|4264.5|4264|0
1633612800000|2021-10-07 13:20:00|4272.5|4272|4273.5|4272.5|4279|4278|4272|4271|0
1633613100000|2021-10-07 13:25:00|4274|4273|4259.5|4258.5|4278.5|4278|4257.5|4256.5|0
1633613400000|2021-10-07 13:30:00|4259|4258|4253|4252|4267.5|4266.5|4249|4248|0
1633613700000|2021-10-07 13:35:00|4252.5|4251.5|4269.5|4268|4270|4269|4248.5|4247.5|0
1633614000000|2021-10-07 13:40:00|4270|4268.5|4258.5|4257.5|4273.5|4272|4258|4257|0
1633614300000|2021-10-07 13:45:00|4258|4258|4260|4259.5|4260|4259.5|4248.5|4247|0
1633614600000|2021-10-07 13:50:00|4260.5|4260|4262|4260.5|4275|4274|4260|4259|0
1633614900000|2021-10-07 13:55:00|4261.5|4261|4259|4258|4263.5|4262.5|4256|4255|0
1633615200000|2021-10-07 14:00:00|4258.5|4257.5|4259|4258.5|4262|4261.5|4257|4256|0
1633615500000|2021-10-07 14:05:00|4258.5|4258|4249|4248|4263|4262|4245.5|4245|0
1633615800000|2021-10-07 14:10:00|4249.5|4248.5|4253.5|4252.5|4261|4260|4249.5|4248.5|0
1633616100000|2021-10-07 14:15:00|4253|4252|4262|4261.5|4264|4263|4252|4251|0
1633616400000|2021-10-07 14:20:00|4261.5|4261|4267|4266.5|4268.5|4267.5|4261|4260.5|0
1633616700000|2021-10-07 14:25:00|4267.5|4267|4275.5|4274.5|4277|4276|4267|4266|0
1633617000000|2021-10-07 14:30:00|4275|4274|4266|4265|4276.5|4276|4261|4260.5|0
1633617300000|2021-10-07 14:35:00|4266.5|4265.5|4267.5|4266.5|4272.5|4271.5|4266|4265.5|0
1633617600000|2021-10-07 14:40:00|4267|4266|4272.5|4271.5|4275.5|4275|4264.5|4263.5|0
1633617900000|2021-10-07 14:45:00|4272|4271|4279.5|4278.5|4281|4280|4270.5|4270|0
1633618200000|2021-10-07 14:50:00|4279|4278|4281.5|4280.5|4283.5|4282.5|4278.5|4277.5|0
1633618500000|2021-10-07 14:55:00|4281|4281|4279.5|4278.5|4281.5|4281|4277|4276|0
1633618800000|2021-10-07 15:00:00|4279|4279|4281|4280.5|4281|4280.5|4276|4275|0
1633619100000|2021-10-07 15:05:00|4281.5|4281|4282|4281.5|4285.5|4285|4281|4280.5|0
1633619400000|2021-10-07 15:10:00|4282.5|4282|4277|4276.5|4283.5|4283|4277|4276.5|0
1633619700000|2021-10-07 15:15:00|4277.5|4277|4271.5|4271|4277.5|4277|4270|4269|0
1633620000000|2021-10-07 15:20:00|4271|4270.5|4273.5|4273|4275.5|4274.5|4271|4270.5|0
1633620300000|2021-10-07 15:25:00|4274|4273.5|4273|4272|4274.5|4274|4268|4267.5|0
1633676400000|2021-10-08 07:00:00|4314.5|4312|4310|4308|4325.5|4324.5|4302|4301|0
1633676700000|2021-10-08 07:05:00|4311.5|4308.5|4328|4326|4338.5|4337.5|4311|4308.5|0
1633677000000|2021-10-08 07:10:00|4328.5|4326.5|4333|4332|4334|4333|4322.5|4321.5|0
1633677300000|2021-10-08 07:15:00|4332.5|4331.5|4337.5|4336.5|4337.5|4336.5|4329.5|4329|0
1633677600000|2021-10-08 07:20:00|4337|4336|4333.5|4332.5|4337|4336|4327|4326|0
1633677900000|2021-10-08 07:25:00|4334|4333|4329|4327.5|4340.5|4340|4327|4326|0
1633678200000|2021-10-08 07:30:00|4328.5|4328|4337|4335.5|4342.5|4342|4327|4326|0
1633678500000|2021-10-08 07:35:00|4337.5|4336|4336.5|4336|4339.5|4338.5|4330.5|4329|0
1633678800000|2021-10-08 07:40:00|4337|4336.5|4336.5|4336|4339|4338|4334.5|4333.5|0
1633679100000|2021-10-08 07:45:00|4336|4335.5|4329.5|4329|4336|4335.5|4324.5|4324|0
1633679400000|2021-10-08 07:50:00|4330|4328.5|4319|4318|4330.5|4330|4318.5|4317.5|0
1633679700000|2021-10-08 07:55:00|4318.5|4317.5|4330.5|4329.5|4335|4334|4318.5|4317|0
1633680000000|2021-10-08 08:00:00|4330|4330|4320|4319.5|4330|4330|4320|4319.5|0
1633680300000|2021-10-08 08:05:00|4320.5|4320|4326.5|4325.5|4330|4329.5|4320.5|4320|0
1633680600000|2021-10-08 08:10:00|4327|4326|4317|4316.5|4328.5|4328|4315.5|4314.5|0
1633680900000|2021-10-08 08:15:00|4316.5|4316|4313.5|4313|4320|4319|4311.5|4310.5|0
1633681200000|2021-10-08 08:20:00|4313|4312.5|4312.5|4312|4317|4316|4310.5|4310|0
1633681500000|2021-10-08 08:25:00|4312|4311.5|4304.5|4303.5|4312|4311.5|4302.5|4301.5|0
1633681800000|2021-10-08 08:30:00|4304|4303|4299|4298|4305|4304.5|4294.5|4293.5|0
1633682100000|2021-10-08 08:35:00|4298.5|4298.5|4298|4297.5|4301|4300|4293.5|4292.5|0
1633682400000|2021-10-08 08:40:00|4298.5|4298|4297.5|4297|4302|4301|4297|4296|0
1633682700000|2021-10-08 08:45:00|4298|4297.5|4298|4297|4301|4300|4295.5|4295|0
1633683000000|2021-10-08 08:50:00|4298.5|4297.5|4300|4299|4304|4303.5|4292.5|4291.5|0
1633683300000|2021-10-08 08:55:00|4299.5|4298.5|4310|4309|4310|4309.5|4299|4298|0
1633683600000|2021-10-08 09:00:00|4310.5|4309.5|4323|4322|4323|4322|4309|4308|0
1633683900000|2021-10-08 09:05:00|4322.5|4321.5|4318|4317|4325|4324.5|4317.5|4317|0
1633684200000|2021-10-08 09:10:00|4318.5|4317.5|4320|4319|4324|4323.5|4316|4315.5|0
1633684500000|2021-10-08 09:15:00|4319.5|4318.5|4320.5|4319.5|4322|4321.5|4316|4315|0
1633684800000|2021-10-08 09:20:00|4319.5|4319|4320|4319|4323|4322.5|4315|4314.5|0
1633685100000|2021-10-08 09:25:00|4319.5|4318.5|4324.5|4323.5|4325|4324|4319.5|4318.5|0
1633685400000|2021-10-08 09:30:00|4325|4324|4325|4324|4326.5|4326|4323|4322|0
1633685700000|2021-10-08 09:35:00|4325.5|4324.5|4321|4320.5|4326.5|4325.5|4321|4320.5|0
1633686000000|2021-10-08 09:40:00|4320.5|4320|4320.5|4319.5|4324|4323.5|4319|4318|0
1633686300000|2021-10-08 09:45:00|4320|4319|4315.5|4315|4320.5|4319|4313|4312.5|0
1633686600000|2021-10-08 09:50:00|4316|4314.5|4315|4314|4318|4317|4312.5|4312|0
1633686900000|2021-10-08 09:55:00|4314.5|4314.5|4313|4312|4317.5|4317|4310.5|4309.5|0
1633687200000|2021-10-08 10:00:00|4312.5|4311.5|4315.5|4315|4316|4315|4309|4308.5|0
1633687500000|2021-10-08 10:05:00|4316|4315.5|4314|4313|4318.5|4318|4313.5|4313|0
1633687800000|2021-10-08 10:10:00|4313.5|4313.5|4313|4312|4316.5|4315.5|4312|4311|0
1633688100000|2021-10-08 10:15:00|4312.5|4311.5|4315|4314.5|4315.5|4315|4310.5|4310|0
1633688400000|2021-10-08 10:20:00|4315.5|4315|4310.5|4310|4315.5|4315|4310.5|4309.5|0
1633688700000|2021-10-08 10:25:00|4310|4309.5|4312|4311|4313|4312|4308.5|4308|0
1633689000000|2021-10-08 10:30:00|4311.5|4311.5|4305.5|4305|4311.5|4311.5|4304|4303.5|0
1633689300000|2021-10-08 10:35:00|4305|4304.5|4297.5|4297|4305.5|4305|4295.5|4295|0
1633689600000|2021-10-08 10:40:00|4297|4296.5|4294|4293.5|4300|4299.5|4294|4293|0
1633689900000|2021-10-08 10:45:00|4294.5|4294|4290.5|4290|4294.5|4294|4290.5|4290|0
1633690200000|2021-10-08 10:50:00|4290|4289.5|4288.5|4287.5|4290.5|4290|4287|4286.5|0
1633690500000|2021-10-08 10:55:00|4288|4288|4286.5|4286|4290.5|4290|4285|4284.5|0
1633690800000|2021-10-08 11:00:00|4287|4286.5|4289|4288|4291.5|4291|4286.5|4285.5|0
1633691100000|2021-10-08 11:05:00|4289.5|4288.5|4291.5|4291|4292.5|4292|4287|4286.5|0
1633691400000|2021-10-08 11:10:00|4292|4291.5|4287.5|4287|4292|4291.5|4287|4286.5|0
1633691700000|2021-10-08 11:15:00|4288|4287.5|4291.5|4291|4292|4291.5|4286|4285.5|0
1633692000000|2021-10-08 11:20:00|4291|4290.5|4289|4288|4292|4291.5|4289|4288|0
1633692300000|2021-10-08 11:25:00|4288.5|4287.5|4290|4289.5|4292.5|4292|4287.5|4287|0
1633692600000|2021-10-08 11:30:00|4290.5|4290|4290.5|4289.5|4294|4293.5|4290|4289|0
1633692900000|2021-10-08 11:35:00|4290|4290|4287|4286.5|4291|4290.5|4285|4284.5|0
1633693200000|2021-10-08 11:40:00|4287.5|4287|4288.5|4287.5|4290|4289.5|4287|4286|0
1633693500000|2021-10-08 11:45:00|4289|4288|4288.5|4287.5|4289.5|4288.5|4285.5|4284.5|0
1633693800000|2021-10-08 11:50:00|4289|4288|4287|4286.5|4293|4292.5|4287|4286.5|0
1633694100000|2021-10-08 11:55:00|4287.5|4287|4291|4290.5|4291.5|4291|4286.5|4285.5|0
1633694400000|2021-10-08 12:00:00|4290.5|4290|4295.5|4295|4299|4298|4290|4289.5|0
1633694700000|2021-10-08 12:05:00|4295|4294.5|4298|4297|4298.5|4298|4293.5|4293|0
1633695000000|2021-10-08 12:10:00|4297.5|4296.5|4291.5|4290.5|4298|4297.5|4291|4290|0
1633695300000|2021-10-08 12:15:00|4292|4291|4291.5|4291|4294|4293|4291|4290.5|0
1633695600000|2021-10-08 12:20:00|4292|4291.5|4295|4294.5|4295|4294.5|4291.5|4291|0
1633695900000|2021-10-08 12:25:00|4294.5|4294|4298|4297|4300|4299.5|4292.5|4292|0
1633696200000|2021-10-08 12:30:00|4297.5|4296.5|4299|4298|4307.5|4306.5|4286.5|4285|0
1633696500000|2021-10-08 12:35:00|4298.5|4297.5|4293|4292|4302|4301.5|4291|4289.5|0
1633696800000|2021-10-08 12:40:00|4292.5|4291.5|4299|4298|4305|4304|4289.5|4288.5|0
1633697100000|2021-10-08 12:45:00|4298.5|4297.5|4298|4297|4302.5|4301.5|4294|4293|0
1633697400000|2021-10-08 12:50:00|4297.5|4296.5|4304|4303|4305.5|4304.5|4294.5|4293.5|0
1633697700000|2021-10-08 12:55:00|4303.5|4303.5|4311|4310|4312|4310.5|4303.5|4303|0
1633698000000|2021-10-08 13:00:00|4310.5|4309.5|4325.5|4325|4326.5|4326|4308|4307.5|0
1633698300000|2021-10-08 13:05:00|4326|4325.5|4329.5|4329|4330|4329|4324.5|4323.5|0
1633698600000|2021-10-08 13:10:00|4329|4328.5|4329.5|4329|4337|4335.5|4327.5|4326.5|0
1633698900000|2021-10-08 13:15:00|4329|4328.5|4336.5|4335.5|4336.5|4335.5|4326|4325|0
1633699200000|2021-10-08 13:20:00|4336|4335|4336.5|4335.5|4339|4338|4335|4334|0
1633699500000|2021-10-08 13:25:00|4336|4335|4332.5|4331.5|4337|4336|4330.5|4329.5|0
1633699800000|2021-10-08 13:30:00|4332|4332|4336.5|4335|4341|4340.5|4332|4332|0
1633700100000|2021-10-08 13:35:00|4337|4335.5|4341|4340.5|4341.5|4340.5|4331|4330.5|0
1633700400000|2021-10-08 13:40:00|4341.5|4341|4338.5|4337.5|4344|4343|4335|4334|0
1633700700000|2021-10-08 13:45:00|4338|4338|4341.5|4340.5|4342|4341.5|4338|4337|0
1633701000000|2021-10-08 13:50:00|4341|4340|4338|4337.5|4342|4341.5|4334|4333|0
1633701300000|2021-10-08 13:55:00|4337.5|4337|4340.5|4339|4344.5|4343.5|4336.5|4336|0
1633701600000|2021-10-08 14:00:00|4341|4339.5|4347.5|4346.5|4349|4348|4341|4339|0
1633701900000|2021-10-08 14:05:00|4347|4346|4344.5|4344|4348|4347.5|4344|4343|0
1633702200000|2021-10-08 14:10:00|4345|4344.5|4352|4351|4355.5|4355|4344|4343|0
1633702500000|2021-10-08 14:15:00|4351.5|4350.5|4347.5|4346.5|4354.5|4354|4346|4345|0
1633702800000|2021-10-08 14:20:00|4347|4346|4352|4351.5|4353|4352.5|4346.5|4346|0
1633703100000|2021-10-08 14:25:00|4352.5|4352|4354|4353.5|4356|4355.5|4351|4350|0
1633703400000|2021-10-08 14:30:00|4353.5|4353|4359|4358.5|4362|4361|4353.5|4352.5|0
1633703700000|2021-10-08 14:35:00|4359.5|4359|4353|4352.5|4360.5|4360|4351.5|4351|0
1633704000000|2021-10-08 14:40:00|4353.5|4353|4349|4348|4356.5|4356|4346.5|4346|0
1633704300000|2021-10-08 14:45:00|4349.5|4348.5|4345.5|4345|4350|4349.5|4342|4341.5|0
1633704600000|2021-10-08 14:50:00|4346|4345.5|4341|4340.5|4349|4348.5|4341|4340|0
1633704900000|2021-10-08 14:55:00|4341.5|4341|4340|4339.5|4345|4344.5|4338.5|4338|0
1633705200000|2021-10-08 15:00:00|4340.5|4340|4349|4348.5|4349|4348.5|4339|4338.5|0
1633705500000|2021-10-08 15:05:00|4348.5|4348|4356|4355.5|4356.5|4356|4348|4347.5|0
1633705800000|2021-10-08 15:10:00|4355.5|4355|4352|4351.5|4356|4355.5|4351|4350|0
1633706100000|2021-10-08 15:15:00|4352.5|4352|4344.5|4344|4354.5|4353.5|4344|4343.5|0
1633706400000|2021-10-08 15:20:00|4345|4344.5|4344|4343|4346.5|4346|4343|4342.5|0
1633706700000|2021-10-08 15:25:00|4343.5|4342|4344.5|4343.5|4345|4344.5|4340|4339.5|0
1633935600000|2021-10-11 07:00:00|4384.5|4380|4381.5|4379.5|4385|4383.5|4367.5|4364.5|271687
1633935900000|2021-10-11 07:05:00|4381|4380|4397|4395.5|4413|4412|4381|4379.5|270895
1633936200000|2021-10-11 07:10:00|4397.5|4396|4405|4403.5|4406.5|4405.5|4392.5|4390|48237
1633936500000|2021-10-11 07:15:00|4405.5|4404|4410|4408.5|4416|4415|4404|4403.5|110569
1633936800000|2021-10-11 07:20:00|4409.5|4409|4423|4421.5|4423|4422.5|4409|4408|99004
1633937100000|2021-10-11 07:25:00|4422.5|4421|4426|4425|4427|4426|4419.5|4418.5|76782
1633937400000|2021-10-11 07:30:00|4426.5|4425.5|4426|4424.5|4429.5|4429|4424.5|4423|55557
1633937700000|2021-10-11 07:35:00|4425.5|4425|4419|4418|4428|4427.5|4416|4415.5|87926
1633938000000|2021-10-11 07:40:00|4418.5|4417.5|4411|4410.5|4419.5|4419|4410.5|4409.5|54281
1633938300000|2021-10-11 07:45:00|4411.5|4410|4418|4417|4419.5|4419|4411|4410|32110
1633938600000|2021-10-11 07:50:00|4417.5|4416.5|4407.5|4407|4420|4419|4404.5|4404|38708
1633938900000|2021-10-11 07:55:00|4407|4406|4410|4409|4411|4410.5|4404|4403|28920
1633939200000|2021-10-11 08:00:00|4410.5|4409.5|4408.5|4407.5|4416.5|4415.5|4406.5|4406|43753
1633939500000|2021-10-11 08:05:00|4408|4407|4398|4397|4410.5|4409.5|4397.5|4397|35863
1633939800000|2021-10-11 08:10:00|4398.5|4397.5|4390|4389.5|4399.5|4398.5|4390|4389|27356
1633940100000|2021-10-11 08:15:00|4390.5|4390|4399|4398|4399|4398.5|4390.5|4390|28202
1633940400000|2021-10-11 08:20:00|4398.5|4397.5|4384|4383|4398.5|4397.5|4379|4378.5|71443
1633940700000|2021-10-11 08:25:00|4384.5|4383.5|4393|4392|4393.5|4392.5|4383|4382.5|25482
1633941000000|2021-10-11 08:30:00|4393.5|4392.5|4396.5|4395.5|4401.5|4401|4393.5|4392.5|85537
1633941300000|2021-10-11 08:35:00|4397|4396|4392.5|4391.5|4398|4397.5|4392|4391|13597
1633941600000|2021-10-11 08:40:00|4393|4392.5|4393|4392|4395.5|4394.5|4390|4389|23400
1633941900000|2021-10-11 08:45:00|4392.5|4392.5|4389.5|4389|4395.5|4395|4389.5|4389|47164
1633942200000|2021-10-11 08:50:00|4390|4389.5|4396.5|4396|4397.5|4397|4388.5|4388|23658
1633942500000|2021-10-11 08:55:00|4396|4395.5|4408|4407|4408|4407.5|4395.5|4395|50234
1633942800000|2021-10-11 09:00:00|4407.5|4406.5|4412|4411.5|4414|4413.5|4406|4405.5|59312
1633943100000|2021-10-11 09:05:00|4411.5|4411|4411|4410.5|4413.5|4413|4408.5|4407.5|20022
1633943400000|2021-10-11 09:10:00|4411.5|4411|4410|4409|4413|4412|4408.5|4407.5|22676
1633943700000|2021-10-11 09:15:00|4409.5|4409.5|4410.5|4410|4411|4410.5|4407|4406|19588
1633944000000|2021-10-11 09:20:00|4410|4409.5|4408|4407|4412|4411.5|4405.5|4405|13892
1633944300000|2021-10-11 09:25:00|4407.5|4407.5|4408|4407|4411|4410.5|4406|4405.5|26997
1633944600000|2021-10-11 09:30:00|4408.5|4408|4405|4404.5|4411|4410.5|4403.5|4403|48215
1633944900000|2021-10-11 09:35:00|4404.5|4404|4401|4400.5|4404.5|4404.5|4397.5|4397|67483
1633945200000|2021-10-11 09:40:00|4401.5|4401|4404.5|4404|4405|4404.5|4401|4401|60178
1633945500000|2021-10-11 09:45:00|4405|4403.5|4407.5|4407|4409|4408|4403|4402|58856
1633945800000|2021-10-11 09:50:00|4408|4407.5|4418.5|4417.5|4418.5|4417.5|4407.5|4407|33378
1633946100000|2021-10-11 09:55:00|4419|4418|4419|4418|4424.5|4424|4418.5|4417.5|77928
1633946400000|2021-10-11 10:00:00|4418.5|4417.5|4411|4410|4422|4421|4408.5|4408|36195
1633946700000|2021-10-11 10:05:00|4410.5|4410.5|4418.5|4418|4418.5|4418|4408.5|4408|25049
1633947000000|2021-10-11 10:10:00|4418|4417.5|4410|4409|4419.5|4419|4409.5|4409|15863
1633947300000|2021-10-11 10:15:00|4409.5|4408.5|4412.5|4412|4413.5|4413|4408|4407.5|19204
1633947600000|2021-10-11 10:20:00|4413|4412.5|4416|4415.5|4417.5|4416.5|4411|4410.5|37928
1633947900000|2021-10-11 10:25:00|4416.5|4415|4410.5|4409.5|4417|4416.5|4407.5|4406.5|40475
1633948200000|2021-10-11 10:30:00|4410|4409|4410|4409.5|4411.5|4411|4408|4407|47412
1633948500000|2021-10-11 10:35:00|4409.5|4409|4412.5|4412|4416|4415|4407.5|4406.5|98465
1633948800000|2021-10-11 10:40:00|4413|4412.5|4411|4410.5|4415|4414.5|4410.5|4410|35682
1633949100000|2021-10-11 10:45:00|4410.5|4410|4408.5|4408|4411|4410.5|4404.5|4403.5|49491
1633949400000|2021-10-11 10:50:00|4408|4407.5|4406.5|4406|4409.5|4408.5|4403.5|4403|114467
1633949700000|2021-10-11 10:55:00|4407|4405.5|4413.5|4413|4414|4413.5|4404|4403.5|69934
1633950000000|2021-10-11 11:00:00|4414|4412.5|4417|4416.5|4417.5|4417|4408.5|4407.5|28993
1633950300000|2021-10-11 11:05:00|4416.5|4416|4416.5|4416|4421|4420.5|4412.5|4412|56844
1633950600000|2021-10-11 11:10:00|4417|4416.5|4416.5|4416|4418.5|4418|4413.5|4412.5|27869
1633950900000|2021-10-11 11:15:00|4416|4415.5|4410|4409.5|4418|4417.5|4410|4409|25229
1633951200000|2021-10-11 11:20:00|4410.5|4409|4410|4409|4412|4411.5|4408|4407|28845
1633951500000|2021-10-11 11:25:00|4409.5|4409.5|4412|4411.5|4414|4413.5|4408.5|4407.5|34744
1633951800000|2021-10-11 11:30:00|4411.5|4411|4414|4413.5|4415|4414.5|4408|4407.5|32323
1633952100000|2021-10-11 11:35:00|4414.5|4414|4415|4414.5|4417|4416|4412|4411.5|37862
1633952400000|2021-10-11 11:40:00|4415.5|4415|4414|4413.5|4416|4415.5|4412|4411.5|16101
1633952700000|2021-10-11 11:45:00|4414.5|4414|4417|4416.5|4419|4418.5|4412|4411.5|35763
1633953000000|2021-10-11 11:50:00|4416.5|4416|4411.5|4410.5|4417|4416.5|4409.5|4409|36876
1633953300000|2021-10-11 11:55:00|4411|4410|4416|4415.5|4416|4415.5|4409|4408|23963
1633953600000|2021-10-11 12:00:00|4416.5|4416|4415|4414|4416.5|4416|4411.5|4411|18539
1633953900000|2021-10-11 12:05:00|4414.5|4414.5|4412|4411.5|4417|4416.5|4411.5|4411|28618
1633954200000|2021-10-11 12:10:00|4412.5|4412|4410|4409.5|4413.5|4413|4409|4408.5|15338
1633954500000|2021-10-11 12:15:00|4410.5|4410|4413.5|4413|4415.5|4414.5|4410|4409.5|21497
1633954800000|2021-10-11 12:20:00|4413|4412.5|4415.5|4415|4417|4416|4412|4411.5|50151
1633955100000|2021-10-11 12:25:00|4416|4415.5|4416|4415|4417.5|4416.5|4413|4412|22020
1633955400000|2021-10-11 12:30:00|4415.5|4414.5|4411.5|4411|4418|4417.5|4410|4409.5|22250
1633955700000|2021-10-11 12:35:00|4411|4410.5|4409.5|4409|4412|4411|4407.5|4407|37160
1633956000000|2021-10-11 12:40:00|4409|4408.5|4409.5|4409|4412|4411.5|4408.5|4407.5|48208
1633956300000|2021-10-11 12:45:00|4410|4409.5|4405.5|4405|4410.5|4409.5|4404.5|4404|37356
1633956600000|2021-10-11 12:50:00|4405|4404.5|4407|4406.5|4408|4407|4403.5|4403|15369
1633956900000|2021-10-11 12:55:00|4407.5|4407|4411|4410.5|4412|4411.5|4406.5|4406|30678
1633957200000|2021-10-11 13:00:00|4410.5|4410|4403|4402.5|4411.5|4410.5|4401|4400.5|69004
1633957500000|2021-10-11 13:05:00|4402.5|4402|4399|4398.5|4404|4403.5|4399|4398.5|42419
1633957800000|2021-10-11 13:10:00|4399.5|4399|4407|4406.5|4409|4408|4399|4399|51014
1633958100000|2021-10-11 13:15:00|4407.5|4407|4407.5|4407|4408|4407|4403|4402.5|85795
1633958400000|2021-10-11 13:20:00|4407|4406.5|4407|4406|4409|4408.5|4403.5|4402.5|45281
1633958700000|2021-10-11 13:25:00|4406.5|4405.5|4405|4404.5|4407.5|4406.5|4401.5|4401|29644
1633959000000|2021-10-11 13:30:00|4404.5|4404|4384|4383|4409|4408|4382|4381.5|112413
1633959300000|2021-10-11 13:35:00|4383.5|4382.5|4389.5|4388.5|4397|4396|4381.5|4381|79547
1633959600000|2021-10-11 13:40:00|4389|4388|4394.5|4394|4395|4394|4385.5|4384.5|58033
1633959900000|2021-10-11 13:45:00|4395|4393.5|4399.5|4398.5|4403|4402.5|4393.5|4393|41224
1633960200000|2021-10-11 13:50:00|4400|4399|4407.5|4406.5|4408|4407.5|4400|4399|36132
1633960500000|2021-10-11 13:55:00|4407|4406|4408.5|4407.5|4409.5|4408.5|4404.5|4403.5|68455
1633960800000|2021-10-11 14:00:00|4409|4408|4409.5|4408.5|4412.5|4412|4405|4404.5|30207
1633961100000|2021-10-11 14:05:00|4410|4409|4406.5|4406|4410|4409.5|4402.5|4401.5|46617
1633961400000|2021-10-11 14:10:00|4406|4405.5|4408.5|4407.5|4412|4411|4404.5|4404|68404
1633961700000|2021-10-11 14:15:00|4408|4408|4408.5|4408|4411.5|4410.5|4406.5|4406|41505
1633962000000|2021-10-11 14:20:00|4408|4407.5|4414.5|4413.5|4415|4414.5|4406.5|4406|69127
1633962300000|2021-10-11 14:25:00|4414|4414|4415.5|4415|4417|4416.5|4413.5|4413|33950
1633962600000|2021-10-11 14:30:00|4416|4415.5|4416.5|4415.5|4417|4416.5|4408|4407.5|63240
1633962900000|2021-10-11 14:35:00|4416|4415|4417|4416.5|4418|4417|4411|4410.5|69876
1633963200000|2021-10-11 14:40:00|4417.5|4417|4416.5|4416|4419|4418|4415.5|4415|38854
1633963500000|2021-10-11 14:45:00|4417|4416.5|4415|4414.5|4418|4417.5|4412.5|4412|22719
1633963800000|2021-10-11 14:50:00|4415.5|4415|4416|4415.5|4417.5|4417|4414.5|4414|45738
1633964100000|2021-10-11 14:55:00|4416.5|4415|4414.5|4414|4416.5|4415.5|4414.5|4414|55762
1633964400000|2021-10-11 15:00:00|4414|4413.5|4410.5|4410|4416.5|4415.5|4410.5|4410|66297
1633964700000|2021-10-11 15:05:00|4411|4410.5|4412.5|4411.5|4414.5|4413.5|4409|4408.5|45046
1633965000000|2021-10-11 15:10:00|4413|4412|4416|4415.5|4418|4417.5|4412.5|4412|56434
1633965300000|2021-10-11 15:15:00|4416.5|4416|4414.5|4414|4417.5|4416.5|4413.5|4412.5|53242
1633965600000|2021-10-11 15:20:00|4414|4413.5|4417|4416.5|4418.5|4418|4414|4413.5|35977
1633965900000|2021-10-11 15:25:00|4416.5|4416|4421|4420|4421.5|4421|4416|4415|76551
1634022000000|2021-10-12 07:00:00|4379.5|4374.5|4383.5|4381|4396|4393.5|4370|4366|0
1634022300000|2021-10-12 07:05:00|4383|4380|4393.5|4391.5|4399|4397.5|4374|4371.5|0
1634022600000|2021-10-12 07:10:00|4393|4391|4404|4403.5|4407.5|4406|4389|4388|0
1634022900000|2021-10-12 07:15:00|4404.5|4404|4411.5|4410.5|4413|4411.5|4400|4399|0
1634023200000|2021-10-12 07:20:00|4411|4411|4406|4405|4412|4411|4403|4402.5|0
1634023500000|2021-10-12 07:25:00|4405.5|4404.5|4399|4398|4409.5|4409|4397|4396|0
1634023800000|2021-10-12 07:30:00|4398.5|4397.5|4393.5|4392.5|4403|4401.5|4393|4392|0
1634024100000|2021-10-12 07:35:00|4394|4393|4390|4389|4396.5|4394.5|4390|4389|0
1634024400000|2021-10-12 07:40:00|4390.5|4388.5|4392|4391|4394.5|4393.5|4388.5|4388|0
1634024700000|2021-10-12 07:45:00|4391.5|4390.5|4391.5|4391|4395.5|4394.5|4390.5|4390|0
1634025000000|2021-10-12 07:50:00|4392|4391.5|4393.5|4392.5|4395|4394.5|4391|4390|0
1634025300000|2021-10-12 07:55:00|4393|4392|4389|4388.5|4394.5|4394|4389|4388|0
1634025600000|2021-10-12 08:00:00|4389.5|4389|4386.5|4386|4393.5|4393|4386.5|4386|0
1634025900000|2021-10-12 08:05:00|4386|4385.5|4376|4375|4389.5|4388.5|4374|4373|0
1634026200000|2021-10-12 08:10:00|4375.5|4375.5|4365.5|4365|4379|4378.5|4363|4362|0
1634026500000|2021-10-12 08:15:00|4365|4364.5|4363.5|4362.5|4369|4367.5|4361|4360.5|0
1634026800000|2021-10-12 08:20:00|4363|4362|4372.5|4372|4373.5|4372.5|4360|4359.5|0
1634027100000|2021-10-12 08:25:00|4373|4371.5|4373.5|4373|4377|4376.5|4371.5|4371|0
1634027400000|2021-10-12 08:30:00|4374|4373.5|4381.5|4380.5|4385|4384|4372.5|4372|0
1634027700000|2021-10-12 08:35:00|4382|4381|4383|4382.5|4387.5|4387|4381|4380.5|0
1634028000000|2021-10-12 08:40:00|4382.5|4382|4387|4386.5|4388.5|4388|4378.5|4378|0
1634028300000|2021-10-12 08:45:00|4387.5|4386|4387.5|4387|4392|4391.5|4387|4386|0
1634028600000|2021-10-12 08:50:00|4387|4386.5|4384.5|4383.5|4392|4391|4384|4383.5|0
1634028900000|2021-10-12 08:55:00|4385|4384|4377|4375.5|4385|4384.5|4375.5|4374.5|0
1634029200000|2021-10-12 09:00:00|4377.5|4376|4372|4371.5|4381|4379.5|4370.5|4370|0
1634029500000|2021-10-12 09:05:00|4372.5|4372|4368|4367|4374.5|4374|4365.5|4365|0
1634029800000|2021-10-12 09:10:00|4367.5|4367.5|4368.5|4368|4370.5|4369.5|4363.5|4362.5|0
1634030100000|2021-10-12 09:15:00|4369|4367.5|4378|4377|4381|4380.5|4369|4367.5|0
1634030400000|2021-10-12 09:20:00|4377.5|4376.5|4377|4376.5|4383|4382.5|4376|4375|0
1634030700000|2021-10-12 09:25:00|4376.5|4376|4381|4380.5|4381.5|4381|4374.5|4374|0
1634031000000|2021-10-12 09:30:00|4380.5|4380|4379.5|4379|4381.5|4381|4373.5|4372.5|0
1634031300000|2021-10-12 09:35:00|4379|4378.5|4378.5|4378|4380|4379.5|4374.5|4374|0
1634031600000|2021-10-12 09:40:00|4378|4377.5|4379|4378.5|4380|4379.5|4376.5|4376|0
1634031900000|2021-10-12 09:45:00|4378.5|4378|4382|4381.5|4383|4382.5|4377.5|4377|0
1634032200000|2021-10-12 09:50:00|4382.5|4382|4389|4388|4390|4388.5|4382.5|4382|0
1634032500000|2021-10-12 09:55:00|4389.5|4388.5|4382.5|4381.5|4389.5|4389|4381|4380.5|0
1634032800000|2021-10-12 10:00:00|4382|4382|4384|4383.5|4385|4384.5|4379|4378.5|0
1634033100000|2021-10-12 10:05:00|4384.5|4384|4378|4377.5|4386.5|4385.5|4377.5|4377|0
1634033400000|2021-10-12 10:10:00|4378.5|4378|4375|4374.5|4378.5|4378|4373|4372.5|0
1634033700000|2021-10-12 10:15:00|4375.5|4375|4380.5|4380|4382|4381|4375|4374.5|0
1634034000000|2021-10-12 10:20:00|4380|4379.5|4376|4375.5|4380|4380|4375|4374.5|0
1634034300000|2021-10-12 10:25:00|4376.5|4375|4377|4376|4382|4381|4376|4375|0
1634034600000|2021-10-12 10:30:00|4376.5|4376.5|4374|4373|4378|4377|4373|4372|0
1634034900000|2021-10-12 10:35:00|4373.5|4372.5|4376|4375.5|4377.5|4377|4372|4371.5|0
1634035200000|2021-10-12 10:40:00|4375.5|4375|4382|4381|4383|4382.5|4374.5|4374|0
1634035500000|2021-10-12 10:45:00|4382.5|4381.5|4387.5|4386.5|4388|4387.5|4381.5|4381|0
1634035800000|2021-10-12 10:50:00|4388|4387|4391.5|4390.5|4393.5|4392.5|4388|4386.5|0
1634036100000|2021-10-12 10:55:00|4391|4390|4390.5|4390|4392.5|4391.5|4388|4387.5|0
1634036400000|2021-10-12 11:00:00|4390|4389.5|4384.5|4383.5|4390.5|4390|4382|4381|0
1634036700000|2021-10-12 11:05:00|4385|4384|4384|4383|4387.5|4387|4383|4382.5|0
1634037000000|2021-10-12 11:10:00|4383.5|4383.5|4382|4381.5|4387|4385|4381|4380.5|0
1634037300000|2021-10-12 11:15:00|4382.5|4382|4377.5|4377|4383|4382.5|4376.5|4376|0
1634037600000|2021-10-12 11:20:00|4377|4376.5|4373|4372.5|4378|4377|4373|4372|0
1634037900000|2021-10-12 11:25:00|4372.5|4372|4376.5|4376|4377|4376.5|4371|4370.5|0
1634038200000|2021-10-12 11:30:00|4376|4375.5|4376|4375|4378|4377.5|4375|4374.5|0
1634038500000|2021-10-12 11:35:00|4376.5|4375.5|4374|4373.5|4377|4376.5|4372.5|4372|0
1634038800000|2021-10-12 11:40:00|4374.5|4374|4378|4377.5|4378.5|4378|4374.5|4374|0
1634039100000|2021-10-12 11:45:00|4378.5|4378|4375|4374.5|4379.5|4378.5|4373.5|4373|0
1634039400000|2021-10-12 11:50:00|4375.5|4375|4377.5|4377|4378.5|4378|4375|4374.5|0
1634039700000|2021-10-12 11:55:00|4377|4376.5|4377|4376.5|4379|4378.5|4376|4375.5|0
1634040000000|2021-10-12 12:00:00|4377.5|4377|4377.5|4376.5|4378.5|4378|4374|4373.5|0
1634040300000|2021-10-12 12:05:00|4378|4377|4379|4378.5|4380.5|4380|4377.5|4377|0
1634040600000|2021-10-12 12:10:00|4379.5|4379|4376.5|4375.5|4380|4379.5|4374.5|4374|0
1634040900000|2021-10-12 12:15:00|4377|4376|4372|4371.5|4377|4376.5|4371.5|4371|0
1634041200000|2021-10-12 12:20:00|4371.5|4371|4370.5|4370|4373|4372.5|4369.5|4369|0
1634041500000|2021-10-12 12:25:00|4371|4369.5|4375.5|4375|4376|4375.5|4369.5|4369|0
1634041800000|2021-10-12 12:30:00|4376|4375.5|4375.5|4375|4377.5|4377|4375|4374.5|0
1634042100000|2021-10-12 12:35:00|4375|4374.5|4371.5|4371|4375.5|4375|4371|4370.5|0
1634042400000|2021-10-12 12:40:00|4371|4370.5|4371.5|4371|4372|4371.5|4367.5|4367|0
1634042700000|2021-10-12 12:45:00|4371|4370.5|4368|4367|4371|4371|4366.5|4366|0
1634043000000|2021-10-12 12:50:00|4368.5|4367.5|4373|4372.5|4374.5|4374|4367.5|4367|0
1634043300000|2021-10-12 12:55:00|4372.5|4372|4376.5|4376|4376.5|4376|4372|4371.5|0
1634043600000|2021-10-12 13:00:00|4376|4375.5|4375.5|4375|4377|4376.5|4374|4373.5|0
1634043900000|2021-10-12 13:05:00|4376|4374.5|4365.5|4364.5|4376|4375.5|4364.5|4364|0
1634044200000|2021-10-12 13:10:00|4366|4365|4367.5|4367|4372|4371.5|4366|4365|0
1634044500000|2021-10-12 13:15:00|4367|4366.5|4374|4373|4375|4374.5|4367|4366.5|0
1634044800000|2021-10-12 13:20:00|4373.5|4372.5|4371.5|4370.5|4374.5|4374|4369.5|4369|0
1634045100000|2021-10-12 13:25:00|4371|4371|4376.5|4375.5|4378.5|4377.5|4371|4370.5|0
1634045400000|2021-10-12 13:30:00|4376|4375|4377.5|4376|4386|4385.5|4369|4368.5|0
1634045700000|2021-10-12 13:35:00|4377|4375.5|4358.5|4357.5|4378|4377|4358|4357.5|0
1634046000000|2021-10-12 13:40:00|4358|4357|4359.5|4358.5|4368|4367|4354.5|4353.5|0
1634046300000|2021-10-12 13:45:00|4360|4359|4382|4381|4384|4383|4357.5|4357|0
1634046600000|2021-10-12 13:50:00|4382.5|4381.5|4382.5|4381.5|4393.5|4393|4381|4380.5|0
1634046900000|2021-10-12 13:55:00|4383|4382|4384.5|4384|4391|4390|4382.5|4381.5|0
1634047200000|2021-10-12 14:00:00|4385|4384.5|4384.5|4383|4390|4389.5|4379|4378.5|0
1634047500000|2021-10-12 14:05:00|4385|4383.5|4385.5|4385|4390.5|4390|4384|4383.5|0
1634047800000|2021-10-12 14:10:00|4385|4384.5|4381.5|4380.5|4389.5|4388.5|4378.5|4378|0
1634048100000|2021-10-12 14:15:00|4381|4380|4373.5|4372.5|4385.5|4384.5|4364.5|4364|0
1634048400000|2021-10-12 14:20:00|4372.5|4372|4363.5|4362.5|4373.5|4372|4363.5|4362.5|0
1634048700000|2021-10-12 14:25:00|4364|4363|4372.5|4371.5|4373|4372.5|4360|4359.5|0
1634049000000|2021-10-12 14:30:00|4372|4371|4372|4371|4376|4375.5|4370|4369.5|0
1634049300000|2021-10-12 14:35:00|4372.5|4371.5|4375.5|4375|4378|4377|4368.5|4368|0
1634049600000|2021-10-12 14:40:00|4376|4375.5|4377|4376.5|4378.5|4377.5|4374|4373|0
1634049900000|2021-10-12 14:45:00|4376.5|4376|4378|4377|4379|4378|4373|4372.5|0
1634050200000|2021-10-12 14:50:00|4377.5|4376.5|4372.5|4372|4380|4379|4372.5|4371.5|0
1634050500000|2021-10-12 14:55:00|4373|4372.5|4368|4367.5|4373.5|4372.5|4366.5|4366|0
1634050800000|2021-10-12 15:00:00|4368.5|4368|4370.5|4370|4377.5|4377|4368|4367.5|0
1634051100000|2021-10-12 15:05:00|4370|4369.5|4370|4369.5|4374|4373|4368|4367.5|0
1634051400000|2021-10-12 15:10:00|4370.5|4370|4368.5|4368|4373|4372.5|4365.5|4364.5|0
1634051700000|2021-10-12 15:15:00|4369|4368.5|4369|4368.5|4370|4369.5|4367|4366|0
1634052000000|2021-10-12 15:20:00|4369.5|4369|4370.5|4369.5|4376|4375|4368.5|4368|0
1634052300000|2021-10-12 15:25:00|4370|4370|4370|4369.5|4372|4371.5|4366.5|4366|0
1634108400000|2021-10-13 07:00:00|4356.5|4350.5|4369|4367.5|4376|4372.5|4356.5|4350.5|0
1634108700000|2021-10-13 07:05:00|4368.5|4367|4351|4350|4369|4367.5|4350|4348|0
1634109000000|2021-10-13 07:10:00|4351.5|4350.5|4343.5|4342.5|4353|4352|4341.5|4340|0
1634109300000|2021-10-13 07:15:00|4343|4342|4346|4345|4349.5|4348.5|4338.5|4338|0
1634109600000|2021-10-13 07:20:00|4345.5|4344.5|4335.5|4335|4348.5|4347.5|4335|4334.5|0
1634109900000|2021-10-13 07:25:00|4336|4335.5|4345|4344|4348.5|4347.5|4333|4332|0
1634110200000|2021-10-13 07:30:00|4345.5|4344.5|4342.5|4342|4351.5|4351|4340|4339.5|0
1634110500000|2021-10-13 07:35:00|4343|4341.5|4336.5|4335|4345|4344|4333|4332.5|0
1634110800000|2021-10-13 07:40:00|4336|4334.5|4330|4329|4336.5|4335.5|4328.5|4327.5|0
1634111100000|2021-10-13 07:45:00|4330.5|4328.5|4335.5|4335|4339|4338|4330.5|4328.5|0
1634111400000|2021-10-13 07:50:00|4336|4335.5|4337|4336.5|4340.5|4340|4335|4334|0
1634111700000|2021-10-13 07:55:00|4336.5|4336|4344|4342.5|4345|4344.5|4332|4331|0
1634112000000|2021-10-13 08:00:00|4343.5|4342|4335.5|4334.5|4344.5|4343.5|4334.5|4334|0
1634112300000|2021-10-13 08:05:00|4335|4334|4336.5|4335.5|4338.5|4338|4332.5|4332|0
1634112600000|2021-10-13 08:10:00|4337|4336|4327.5|4326.5|4337.5|4337|4326|4325.5|0
1634112900000|2021-10-13 08:15:00|4327|4326|4323|4322.5|4327|4326|4321|4320|0
1634113200000|2021-10-13 08:20:00|4322.5|4322|4328|4327.5|4328.5|4327.5|4319.5|4318.5|0
1634113500000|2021-10-13 08:25:00|4328.5|4328|4326|4325|4333|4332|4323.5|4323|0
1634113800000|2021-10-13 08:30:00|4326.5|4325.5|4315.5|4314.5|4327|4326|4314.5|4313.5|0
1634114100000|2021-10-13 08:35:00|4316|4315|4315|4313.5|4320.5|4319|4312.5|4311.5|0
1634114400000|2021-10-13 08:40:00|4314.5|4314|4312.5|4311.5|4317|4316.5|4310.5|4310|0
1634114700000|2021-10-13 08:45:00|4312|4311|4303.5|4303|4312|4311|4302|4301|0
1634115000000|2021-10-13 08:50:00|4304|4302.5|4305.5|4304|4310|4309|4301.5|4301|0
1634115300000|2021-10-13 08:55:00|4305|4303.5|4305.5|4304.5|4306|4305|4301|4300.5|0
1634115600000|2021-10-13 09:00:00|4306|4305|4297.5|4296.5|4306.5|4305.5|4296|4295|0
1634115900000|2021-10-13 09:05:00|4298|4296|4312|4311|4315|4314|4294|4293.5|0
1634116200000|2021-10-13 09:10:00|4311.5|4310.5|4300.5|4299.5|4313.5|4312|4299.5|4299|0
1634116500000|2021-10-13 09:15:00|4301|4300|4302|4301|4306|4305|4300.5|4299|0
1634116800000|2021-10-13 09:20:00|4302.5|4301.5|4310.5|4310|4311|4310|4300.5|4300|0
1634117100000|2021-10-13 09:25:00|4310|4309.5|4310|4309|4312|4311|4306.5|4305.5|0
1634117400000|2021-10-13 09:30:00|4309.5|4308.5|4302.5|4302|4309.5|4308.5|4300.5|4299.5|0
1634117700000|2021-10-13 09:35:00|4302|4301.5|4300.5|4300|4302|4301.5|4297.5|4297|0
1634118000000|2021-10-13 09:40:00|4301|4299.5|4300.5|4300|4304|4303.5|4298.5|4298|0
1634118300000|2021-10-13 09:45:00|4300|4299.5|4305.5|4305|4306.5|4306|4299.5|4299|0
1634118600000|2021-10-13 09:50:00|4306|4305.5|4300|4299.5|4306|4305.5|4299|4298.5|0
1634118900000|2021-10-13 09:55:00|4299.5|4299|4299.5|4298.5|4301.5|4301|4298|4297.5|0
1634119200000|2021-10-13 10:00:00|4299|4298|4301.5|4301|4303|4302.5|4297.5|4297|0
1634119500000|2021-10-13 10:05:00|4301|4300.5|4293|4292.5|4301|4300.5|4292.5|4291.5|0
1634119800000|2021-10-13 10:10:00|4292.5|4292|4301|4300|4305|4304|4292.5|4292|0
1634120100000|2021-10-13 10:15:00|4300.5|4300.5|4292|4291.5|4303.5|4302.5|4290.5|4289.5|0
1634120400000|2021-10-13 10:20:00|4291.5|4291|4296|4295.5|4296.5|4295.5|4290.5|4289.5|0
1634120700000|2021-10-13 10:25:00|4295.5|4295|4293|4292.5|4297.5|4297|4292.5|4292|0
1634121000000|2021-10-13 10:30:00|4292.5|4292|4296.5|4296|4299.5|4298.5|4292.5|4292|0
1634121300000|2021-10-13 10:35:00|4297|4296.5|4290.5|4290|4297.5|4297|4290|4289.5|0
1634121600000|2021-10-13 10:40:00|4290|4289.5|4288.5|4288|4291|4290.5|4285.5|4285|0
1634121900000|2021-10-13 10:45:00|4289|4288.5|4284.5|4284|4289|4288.5|4282.5|4281.5|0
1634122200000|2021-10-13 10:50:00|4285|4284.5|4287|4286.5|4287|4286.5|4282.5|4282|0
1634122500000|2021-10-13 10:55:00|4287.5|4287|4291|4290.5|4296|4295.5|4287.5|4287|0
1634122800000|2021-10-13 11:00:00|4290.5|4290|4295.5|4295|4296|4295.5|4289|4288.5|0
1634123100000|2021-10-13 11:05:00|4296|4295.5|4290.5|4290|4298.5|4298|4290|4289.5|0
1634123400000|2021-10-13 11:10:00|4290|4289.5|4293.5|4293|4295|4294.5|4288|4287.5|0
1634123700000|2021-10-13 11:15:00|4293|4292.5|4289.5|4289|4295|4294|4288.5|4288|0
1634124000000|2021-10-13 11:20:00|4289|4288.5|4289|4288|4291|4290.5|4286|4285.5|0
1634124300000|2021-10-13 11:25:00|4289.5|4288.5|4288.5|4287.5|4290.5|4290|4286.5|4286|0
1634124600000|2021-10-13 11:30:00|4289|4288|4278.5|4278|4289|4288.5|4277.5|4277|0
1634124900000|2021-10-13 11:35:00|4278|4277.5|4286.5|4285.5|4286.5|4285.5|4275|4274.5|0
1634125200000|2021-10-13 11:40:00|4286|4285|4289|4288.5|4292|4291.5|4283.5|4283|0
1634125500000|2021-10-13 11:45:00|4288.5|4288|4294.5|4294|4295.5|4295|4286.5|4286|0
1634125800000|2021-10-13 11:50:00|4294|4293.5|4288.5|4288|4295|4294.5|4288|4287.5|0
1634126100000|2021-10-13 11:55:00|4288|4287.5|4285.5|4285|4290.5|4289.5|4283.5|4283|0
1634126400000|2021-10-13 12:00:00|4286|4285.5|4284|4283.5|4290|4289.5|4284|4283.5|0
1634126700000|2021-10-13 12:05:00|4284.5|4284|4290|4289.5|4291.5|4290.5|4284|4283.5|0
1634127000000|2021-10-13 12:10:00|4289.5|4289|4298.5|4297.5|4298.5|4298|4288.5|4288|0
1634127300000|2021-10-13 12:15:00|4298|4297|4302.5|4302|4303|4302.5|4296|4295.5|0
1634127600000|2021-10-13 12:20:00|4302|4301.5|4304.5|4304|4305|4304.5|4301|4300.5|0
1634127900000|2021-10-13 12:25:00|4304|4303.5|4308.5|4308|4309|4308|4302|4301.5|0
1634128200000|2021-10-13 12:30:00|4308|4307.5|4315.5|4315|4319|4318.5|4303|4301.5|0
1634128500000|2021-10-13 12:35:00|4315|4314.5|4321|4320.5|4325|4324.5|4315|4314.5|0
1634128800000|2021-10-13 12:40:00|4321.5|4321|4320.5|4320|4323.5|4323|4315.5|4315|0
1634129100000|2021-10-13 12:45:00|4321|4320.5|4316.5|4315.5|4323|4322.5|4314.5|4314|0
1634129400000|2021-10-13 12:50:00|4316|4316|4317.5|4317|4318.5|4318|4315|4314.5|0
1634129700000|2021-10-13 12:55:00|4318|4316.5|4312|4311.5|4318|4317|4310.5|4310|0
1634130000000|2021-10-13 13:00:00|4311.5|4311|4309|4308.5|4313.5|4313|4307|4306.5|0
1634130300000|2021-10-13 13:05:00|4308.5|4308|4302|4301|4309|4308.5|4301|4300|0
1634130600000|2021-10-13 13:10:00|4302.5|4301.5|4303.5|4303|4307|4306|4302|4301|0
1634130900000|2021-10-13 13:15:00|4304|4303.5|4308.5|4307.5|4310|4309.5|4303|4302.5|0
1634131200000|2021-10-13 13:20:00|4309|4308|4313|4312.5|4314|4313|4308|4307.5|0
1634131500000|2021-10-13 13:25:00|4313.5|4313|4305.5|4305|4313.5|4313|4305|4304.5|0
1634131800000|2021-10-13 13:30:00|4306|4305.5|4316.5|4315.5|4318.5|4318|4296.5|4296|0
1634132100000|2021-10-13 13:35:00|4316|4315|4311|4310.5|4316|4315.5|4305.5|4304.5|0
1634132400000|2021-10-13 13:40:00|4311.5|4311|4312|4311.5|4315.5|4315|4305.5|4305|0
1634132700000|2021-10-13 13:45:00|4311.5|4311|4309|4308|4312|4311.5|4304|4303.5|0
1634133000000|2021-10-13 13:50:00|4308.5|4308.5|4311.5|4310.5|4317|4316|4308.5|4308|0
1634133300000|2021-10-13 13:55:00|4311|4310|4315.5|4314.5|4317.5|4317|4305.5|4305|0
1634133600000|2021-10-13 14:00:00|4315|4315|4326.5|4326|4327|4326.5|4312|4311|0
1634133900000|2021-10-13 14:05:00|4327|4326.5|4316|4315.5|4327|4326.5|4315.5|4315|0
1634134200000|2021-10-13 14:10:00|4316.5|4316|4313.5|4313|4318.5|4317.5|4309.5|4308.5|0
1634134500000|2021-10-13 14:15:00|4313|4312.5|4320.5|4320|4321|4320.5|4310.5|4310|0
1634134800000|2021-10-13 14:20:00|4320|4319.5|4320|4319.5|4322|4321.5|4316|4315.5|0
1634135100000|2021-10-13 14:25:00|4319.5|4319|4328.5|4327.5|4330.5|4330|4319.5|4319|0
1634135400000|2021-10-13 14:30:00|4329|4328|4330.5|4330|4335|4334|4327|4326|0
1634135700000|2021-10-13 14:35:00|4330|4329.5|4324|4323.5|4330.5|4329.5|4322.5|4322|0
1634136000000|2021-10-13 14:40:00|4324.5|4324|4336.5|4336|4337|4336|4323.5|4323|0
1634136300000|2021-10-13 14:45:00|4336|4335.5|4336.5|4336|4338|4337.5|4331.5|4331|0
1634136600000|2021-10-13 14:50:00|4337|4336.5|4336|4335.5|4337.5|4337|4334|4333|0
1634136900000|2021-10-13 14:55:00|4336.5|4336|4330|4329.5|4337|4336|4330|4329.5|0
1634137200000|2021-10-13 15:00:00|4330.5|4330|4334|4333.5|4336|4335|4329.5|4329|0
1634137500000|2021-10-13 15:05:00|4333.5|4333|4331|4330.5|4336|4335.5|4331|4330.5|0
1634137800000|2021-10-13 15:10:00|4330.5|4330|4329|4328|4330.5|4330|4327|4326.5|0
1634138100000|2021-10-13 15:15:00|4328.5|4327.5|4329|4328.5|4332|4331.5|4326.5|4326|0
1634138400000|2021-10-13 15:20:00|4328.5|4328|4334.5|4333.5|4336|4335.5|4328|4327.5|0
1634138700000|2021-10-13 15:25:00|4334|4334|4333|4332|4336|4335.5|4332.5|4331.5|0
1634194800000|2021-10-14 07:00:00|4373.5|4370.5|4391|4389.5|4404|4402.5|4373.5|4370.5|0
1634195100000|2021-10-14 07:05:00|4390.5|4389|4385|4383.5|4390.5|4389.5|4378|4375.5|0
1634195400000|2021-10-14 07:10:00|4384.5|4383|4379|4377|4392|4391|4375|4374|0
1634195700000|2021-10-14 07:15:00|4378.5|4377.5|4357.5|4356.5|4381|4379.5|4357.5|4356.5|0
1634196000000|2021-10-14 07:20:00|4358|4357|4356|4355|4364.5|4363|4354|4352.5|0
1634196300000|2021-10-14 07:25:00|4355.5|4355.5|4355|4354|4359|4358.5|4351.5|4350|0
1634196600000|2021-10-14 07:30:00|4354.5|4353.5|4348|4346.5|4354.5|4353.5|4345|4343.5|0
1634196900000|2021-10-14 07:35:00|4348.5|4347|4355.5|4354|4360.5|4359.5|4348|4346.5|0
1634197200000|2021-10-14 07:40:00|4355|4354.5|4357|4356|4357|4356|4350|4348.5|0
1634197500000|2021-10-14 07:45:00|4356.5|4356.5|4344|4343|4356.5|4356.5|4340|4339|0
1634197800000|2021-10-14 07:50:00|4344.5|4343.5|4352.5|4351.5|4352.5|4351.5|4343.5|4342|0
1634198100000|2021-10-14 07:55:00|4352|4351|4356|4355|4359.5|4358.5|4351|4350|0
1634198400000|2021-10-14 08:00:00|4356.5|4355.5|4359.5|4358.5|4361|4360|4354|4353|0
1634198700000|2021-10-14 08:05:00|4360|4359|4367|4366|4373.5|4372|4359.5|4359|0
1634199000000|2021-10-14 08:10:00|4367.5|4366.5|4362|4361|4369.5|4368.5|4361.5|4360|0
1634199300000|2021-10-14 08:15:00|4361.5|4360.5|4366.5|4365.5|4369.5|4368.5|4360|4359|0
1634199600000|2021-10-14 08:20:00|4366|4365|4363|4362|4366|4365|4361.5|4361|0
1634199900000|2021-10-14 08:25:00|4363.5|4362.5|4359.5|4359|4366.5|4366|4358.5|4357.5|0
1634200200000|2021-10-14 08:30:00|4360|4358.5|4359|4358|4361|4360.5|4354.5|4353.5|0
1634200500000|2021-10-14 08:35:00|4359.5|4358.5|4360|4359|4362|4361.5|4357.5|4357|0
1634200800000|2021-10-14 08:40:00|4359.5|4358.5|4360|4359|4362.5|4361.5|4358.5|4358|0
1634201100000|2021-10-14 08:45:00|4359.5|4359.5|4359.5|4359|4360.5|4360|4356.5|4356|0
1634201400000|2021-10-14 08:50:00|4359|4358.5|4359.5|4359|4361.5|4361|4356.5|4356|0
1634201700000|2021-10-14 08:55:00|4359|4358.5|4359.5|4358.5|4361|4360.5|4357|4356.5|0
1634202000000|2021-10-14 09:00:00|4359|4359|4354|4353.5|4362.5|4362|4351.5|4351|0
1634202300000|2021-10-14 09:05:00|4354.5|4354|4351|4350.5|4354.5|4354|4348.5|4348|0
1634202600000|2021-10-14 09:10:00|4351.5|4351|4345.5|4345|4353|4352.5|4345.5|4345|0
1634202900000|2021-10-14 09:15:00|4346|4344.5|4345|4344|4346|4344.5|4340.5|4340|0
1634203200000|2021-10-14 09:20:00|4344.5|4343.5|4346|4345|4348|4347.5|4342.5|4341.5|0
1634203500000|2021-10-14 09:25:00|4345.5|4345.5|4352|4351.5|4352.5|4351.5|4345.5|4345|0
1634203800000|2021-10-14 09:30:00|4352.5|4352|4365|4364|4365|4364.5|4350|4349.5|0
1634204100000|2021-10-14 09:35:00|4364.5|4364.5|4368|4367.5|4369.5|4369|4363.5|4363|0
1634204400000|2021-10-14 09:40:00|4368.5|4367|4366.5|4366|4369|4368.5|4363|4362|0
1634204700000|2021-10-14 09:45:00|4367|4365.5|4363.5|4362.5|4367|4366|4361.5|4361|0
1634205000000|2021-10-14 09:50:00|4363|4363|4365.5|4365|4369|4368|4363|4362.5|0
1634205300000|2021-10-14 09:55:00|4365|4364.5|4366|4365|4367|4366|4363|4362.5|0
1634205600000|2021-10-14 10:00:00|4365.5|4365.5|4371|4370.5|4371|4370.5|4364.5|4364|0
1634205900000|2021-10-14 10:05:00|4371.5|4371|4368.5|4368|4373.5|4372.5|4368|4367.5|0
1634206200000|2021-10-14 10:10:00|4369|4368.5|4372|4371.5|4374|4373.5|4368|4367.5|0
1634206500000|2021-10-14 10:15:00|4372.5|4372|4370.5|4370|4373.5|4373|4370.5|4370|0
1634206800000|2021-10-14 10:20:00|4370|4369.5|4368.5|4368|4370|4369.5|4366|4365|0
1634207100000|2021-10-14 10:25:00|4368|4367.5|4364.5|4364|4369.5|4369|4364.5|4364|0
1634207400000|2021-10-14 10:30:00|4364|4363.5|4365.5|4365|4366|4365.5|4363|4362.5|0
1634207700000|2021-10-14 10:35:00|4366|4365.5|4362.5|4362|4367|4366.5|4362.5|4362|0
1634208000000|2021-10-14 10:40:00|4363|4362.5|4359.5|4359|4363|4362.5|4358.5|4357.5|0
1634208300000|2021-10-14 10:45:00|4359|4358.5|4363.5|4363|4364|4363.5|4358|4357.5|0
1634208600000|2021-10-14 10:50:00|4364|4362.5|4361.5|4360.5|4364.5|4363.5|4360|4359|0
1634208900000|2021-10-14 10:55:00|4362|4361|4360|4359|4362|4361.5|4358.5|4358|0
1634209200000|2021-10-14 11:00:00|4359.5|4358.5|4360|4359.5|4362.5|4361.5|4358.5|4357.5|0
1634209500000|2021-10-14 11:05:00|4359.5|4359|4360.5|4360|4361|4360|4358|4357|0
1634209800000|2021-10-14 11:10:00|4360|4359.5|4359|4358.5|4360|4359.5|4358|4357.5|0
1634210100000|2021-10-14 11:15:00|4359.5|4359|4359.5|4359|4361|4360.5|4358.5|4357.5|0
1634210400000|2021-10-14 11:20:00|4360|4359.5|4352|4351.5|4360.5|4360|4352|4351|0
1634210700000|2021-10-14 11:25:00|4351.5|4351|4347.5|4347|4352|4351.5|4346|4345|0
1634211000000|2021-10-14 11:30:00|4348|4347.5|4351.5|4351|4353|4352.5|4347.5|4347|0
1634211300000|2021-10-14 11:35:00|4351|4350.5|4351|4350.5|4353|4352.5|4350.5|4350|0
1634211600000|2021-10-14 11:40:00|4351.5|4351|4353.5|4353|4354.5|4354|4351|4350.5|0
1634211900000|2021-10-14 11:45:00|4354|4353.5|4352|4351.5|4354|4353.5|4351.5|4351|0
1634212200000|2021-10-14 11:50:00|4352.5|4352|4353|4352.5|4353.5|4353|4347.5|4347|0
1634212500000|2021-10-14 11:55:00|4353.5|4353|4349|4348.5|4354|4353.5|4348.5|4348|0
1634212800000|2021-10-14 12:00:00|4348.5|4348|4344|4343.5|4349.5|4348.5|4343|4342|0
1634213100000|2021-10-14 12:05:00|4343.5|4343|4344.5|4344|4346|4345.5|4341.5|4341|0
1634213400000|2021-10-14 12:10:00|4345|4344.5|4347|4346.5|4347.5|4347|4344.5|4344|0
1634213700000|2021-10-14 12:15:00|4347.5|4347|4346.5|4345.5|4347.5|4347|4343.5|4343|0
1634214000000|2021-10-14 12:20:00|4346|4346|4348|4347.5|4348.5|4348|4345.5|4345|0
1634214300000|2021-10-14 12:25:00|4348.5|4348|4350.5|4349.5|4354.5|4354|4348.5|4348|0
1634214600000|2021-10-14 12:30:00|4350|4349|4351|4350.5|4352|4351.5|4348.5|4347.5|0
1634214900000|2021-10-14 12:35:00|4351.5|4350|4358|4357.5|4358.5|4357.5|4351.5|4350|0
1634215200000|2021-10-14 12:40:00|4357.5|4357|4356|4355.5|4360|4359.5|4356|4355.5|0
1634215500000|2021-10-14 12:45:00|4355.5|4355|4355|4354.5|4357.5|4357|4353.5|4352.5|0
1634215800000|2021-10-14 12:50:00|4354.5|4354|4358.5|4358|4358.5|4358|4354.5|4354|0
1634216100000|2021-10-14 12:55:00|4359|4358.5|4363.5|4363|4363.5|4363|4358|4357.5|0
1634216400000|2021-10-14 13:00:00|4364|4363.5|4365.5|4365|4367.5|4366.5|4362.5|4362|0
1634216700000|2021-10-14 13:05:00|4366|4365.5|4371.5|4371|4371.5|4371|4365|4364|0
1634217000000|2021-10-14 13:10:00|4372|4371.5|4378|4377|4378|4377.5|4371.5|4371.5|0
1634217300000|2021-10-14 13:15:00|4378.5|4377.5|4378.5|4378|4385|4384.5|4377|4376.5|0
1634217600000|2021-10-14 13:20:00|4379|4378.5|4386|4385.5|4386.5|4385.5|4377.5|4377|0
1634217900000|2021-10-14 13:25:00|4385.5|4385|4385|4384.5|4387|4386.5|4384|4383.5|0
1634218200000|2021-10-14 13:30:00|4385.5|4385|4386|4385|4392|4391.5|4374.5|4374|0
1634218500000|2021-10-14 13:35:00|4385.5|4385.5|4381|4380|4392|4390.5|4380.5|4380|0
1634218800000|2021-10-14 13:40:00|4380.5|4379.5|4381|4380.5|4383|4382|4373|4372.5|0
1634219100000|2021-10-14 13:45:00|4381.5|4380|4390|4389.5|4391|4390|4380|4379.5|0
1634219400000|2021-10-14 13:50:00|4389.5|4389|4387|4386.5|4393.5|4393|4385|4384|0
1634219700000|2021-10-14 13:55:00|4387.5|4387|4385.5|4384.5|4390|4389.5|4379.5|4379|0
1634220000000|2021-10-14 14:00:00|4386|4385|4386.5|4385.5|4387|4386|4380|4379.5|0
1634220300000|2021-10-14 14:05:00|4387|4386|4374.5|4374|4387|4386.5|4374.5|4373.5|0
1634220600000|2021-10-14 14:10:00|4374|4373.5|4378|4377|4379|4378.5|4374|4373|0
1634220900000|2021-10-14 14:15:00|4378.5|4377.5|4377|4376.5|4379.5|4379|4375.5|4374.5|0
1634221200000|2021-10-14 14:20:00|4377.5|4377|4382.5|4381.5|4382.5|4382|4374|4373.5|0
1634221500000|2021-10-14 14:25:00|4382|4382|4377|4376|4384|4383.5|4375.5|4375|0
1634221800000|2021-10-14 14:30:00|4376.5|4376.5|4381|4380|4385.5|4385|4376.5|4376.5|0
1634222100000|2021-10-14 14:35:00|4380.5|4380.5|4375.5|4375|4381|4380.5|4374|4373.5|0
1634222400000|2021-10-14 14:40:00|4376|4375.5|4384|4383|4384|4383.5|4375.5|4375|0
1634222700000|2021-10-14 14:45:00|4383.5|4383.5|4387.5|4387|4390|4389.5|4383|4382.5|0
1634223000000|2021-10-14 14:50:00|4388|4386.5|4390.5|4390|4390.5|4390|4386.5|4386|0
1634223300000|2021-10-14 14:55:00|4390|4389.5|4390.5|4390|4391|4390.5|4388|4387.5|0
1634223600000|2021-10-14 15:00:00|4390|4389.5|4382|4381|4390|4389.5|4381|4380|0
1634223900000|2021-10-14 15:05:00|4381.5|4381.5|4381|4380.5|4383.5|4383|4376.5|4375.5|0
1634224200000|2021-10-14 15:10:00|4381.5|4381|4380|4379.5|4385|4384.5|4379.5|4378.5|0
1634224500000|2021-10-14 15:15:00|4379.5|4379|4374|4373.5|4381|4380.5|4373.5|4373|0
1634224800000|2021-10-14 15:20:00|4373.5|4373|4378.5|4378|4379|4378.5|4373.5|4373|0
1634225100000|2021-10-14 15:25:00|4378|4377.5|4379|4377.5|4382|4381.5|4377|4376.5|0
1634281200000|2021-10-15 07:00:00|4409|4408.5|4417|4415|4421|4419.5|4398.5|4395|0
1634281500000|2021-10-15 07:05:00|4416.5|4414|4407.5|4406|4418.5|4417|4399.5|4398|0
1634281800000|2021-10-15 07:10:00|4407|4406.5|4415|4414|4415|4414|4399.5|4397.5|0
1634282100000|2021-10-15 07:15:00|4415.5|4414.5|4420|4419.5|4423|4422.5|4413|4411.5|0
1634282400000|2021-10-15 07:20:00|4420.5|4419|4420|4419|4424.5|4423.5|4417|4415|0
1634282700000|2021-10-15 07:25:00|4419.5|4418.5|4426|4425|4428|4427.5|4418.5|4418|0
1634283000000|2021-10-15 07:30:00|4425.5|4424.5|4423|4421.5|4428|4427|4420.5|4420|0
1634283300000|2021-10-15 07:35:00|4422.5|4422|4411.5|4410.5|4423|4422|4410.5|4409.5|0
1634283600000|2021-10-15 07:40:00|4412|4410|4407|4406.5|4412|4410.5|4406|4405|0
1634283900000|2021-10-15 07:45:00|4407.5|4407|4420|4419.5|4420.5|4420|4406|4405.5|0
1634284200000|2021-10-15 07:50:00|4419.5|4419|4422.5|4421|4423|4422|4414|4413.5|0
1634284500000|2021-10-15 07:55:00|4421.5|4421.5|4431|4430|4431|4430|4421|4420|0
1634284800000|2021-10-15 08:00:00|4431.5|4430.5|4432|4431|4433|4432.5|4427.5|4427|0
1634285100000|2021-10-15 08:05:00|4432.5|4431.5|4435.5|4435|4437.5|4437|4428.5|4427.5|0
1634285400000|2021-10-15 08:10:00|4436|4435.5|4439.5|4438.5|4442.5|4442|4436|4435.5|0
1634285700000|2021-10-15 08:15:00|4439|4438|4437.5|4436.5|4439.5|4438.5|4434.5|4434|0
1634286000000|2021-10-15 08:20:00|4437|4436|4436.5|4435.5|4437.5|4437|4430.5|4429.5|0
1634286300000|2021-10-15 08:25:00|4436|4435|4431|4430|4436|4435|4429.5|4428.5|0
1634286600000|2021-10-15 08:30:00|4430.5|4430.5|4431.5|4430|4435|4434|4426|4425.5|0
1634286900000|2021-10-15 08:35:00|4431|4429.5|4427|4426|4431.5|4431|4425.5|4424.5|0
1634287200000|2021-10-15 08:40:00|4427.5|4426.5|4421.5|4420.5|4428.5|4428|4421|4420.5|0
1634287500000|2021-10-15 08:45:00|4422|4421|4421|4420|4424.5|4423.5|4420|4419.5|0
1634287800000|2021-10-15 08:50:00|4421.5|4420.5|4422.5|4422|4425|4424|4420|4419|0
1634288100000|2021-10-15 08:55:00|4422|4421.5|4415.5|4414|4422|4421.5|4414|4413|0
1634288400000|2021-10-15 09:00:00|4416|4414.5|4416.5|4416|4420|4419.5|4416|4414.5|0
1634288700000|2021-10-15 09:05:00|4417|4416.5|4413.5|4412.5|4420.5|4420|4413|4412.5|0
1634289000000|2021-10-15 09:10:00|4414|4413|4410.5|4410|4415.5|4414.5|4408.5|4408|0
1634289300000|2021-10-15 09:15:00|4411|4410.5|4405|4404.5|4412.5|4411.5|4404|4403|0
1634289600000|2021-10-15 09:20:00|4405.5|4404|4409|4408|4411|4410|4405|4404|0
1634289900000|2021-10-15 09:25:00|4408.5|4408.5|4411.5|4411|4412|4411.5|4408|4407.5|0
1634290200000|2021-10-15 09:30:00|4412|4411.5|4413.5|4412.5|4415|4414.5|4411|4410.5|0
1634290500000|2021-10-15 09:35:00|4414|4413|4415|4414.5|4417.5|4417|4413.5|4413|0
1634290800000|2021-10-15 09:40:00|4415.5|4415|4416.5|4415.5|4417|4416.5|4411|4410.5|0
1634291100000|2021-10-15 09:45:00|4416|4415|4422.5|4422|4424|4422.5|4414.5|4413.5|0
1634291400000|2021-10-15 09:50:00|4422|4421|4423.5|4423|4425|4424.5|4419.5|4419|0
1634291700000|2021-10-15 09:55:00|4424|4423.5|4426|4425|4427.5|4427|4423.5|4423|0
1634292000000|2021-10-15 10:00:00|4425.5|4425.5|4434|4433.5|4434.5|4433.5|4425.5|4424.5|0
1634292300000|2021-10-15 10:05:00|4434.5|4434|4428|4427.5|4435|4434|4426.5|4426|0
1634292600000|2021-10-15 10:10:00|4427.5|4427|4424.5|4424|4429|4428|4423.5|4423|0
1634292900000|2021-10-15 10:15:00|4424|4423.5|4423|4422.5|4426.5|4426|4421.5|4421|0
1634293200000|2021-10-15 10:20:00|4423.5|4423|4424|4423.5|4424.5|4424|4420.5|4420|0
1634293500000|2021-10-15 10:25:00|4423.5|4423|4421.5|4421|4424|4423.5|4420|4419.5|0
1634293800000|2021-10-15 10:30:00|4422|4421.5|4425|4424.5|4426|4425|4421|4420.5|0
1634294100000|2021-10-15 10:35:00|4424.5|4424|4426.5|4426|4427.5|4427|4423.5|4422.5|0
1634294400000|2021-10-15 10:40:00|4426|4425.5|4431|4430|4431.5|4431|4426|4425.5|0
1634294700000|2021-10-15 10:45:00|4430.5|4429.5|4430|4429.5|4432.5|4431.5|4428|4427|0
1634295000000|2021-10-15 10:50:00|4429.5|4429|4427.5|4427|4430.5|4429.5|4426.5|4426|0
1634295300000|2021-10-15 10:55:00|4428|4427.5|4426|4425.5|4428|4427.5|4420|4419.5|0
1634295600000|2021-10-15 11:00:00|4425.5|4425|4424|4423.5|4427|4426.5|4423|4422.5|0
1634295900000|2021-10-15 11:05:00|4423.5|4423|4420|4419|4423.5|4423.5|4419.5|4418.5|0
1634296200000|2021-10-15 11:10:00|4419.5|4418.5|4419.5|4419|4421|4420.5|4416.5|4416|0
1634296500000|2021-10-15 11:15:00|4420|4419.5|4424.5|4424|4425|4424|4418.5|4418|0
1634296800000|2021-10-15 11:20:00|4425|4424.5|4421.5|4421|4426|4425.5|4421.5|4420.5|0
1634297100000|2021-10-15 11:25:00|4422|4421.5|4423|4422.5|4424.5|4424|4419|4418.5|0
1634297400000|2021-10-15 11:30:00|4422.5|4422|4424.5|4424|4427|4426.5|4422.5|4422|0
1634297700000|2021-10-15 11:35:00|4424|4423.5|4422.5|4421.5|4425|4424|4421.5|4421|0
1634298000000|2021-10-15 11:40:00|4422|4421|4421.5|4421|4422|4421|4419|4418|0
1634298300000|2021-10-15 11:45:00|4421|4420.5|4420|4419.5|4421.5|4421|4419|4418.5|0
1634298600000|2021-10-15 11:50:00|4419.5|4419|4418|4417|4421.5|4421|4417|4416.5|0
1634298900000|2021-10-15 11:55:00|4417.5|4417.5|4417.5|4417|4419|4418|4416.5|4415.5|0
1634299200000|2021-10-15 12:00:00|4418|4417.5|4419|4418.5|4419.5|4419|4416.5|4416|0
1634299500000|2021-10-15 12:05:00|4419.5|4419|4420|4419|4421|4420.5|4417|4416.5|0
1634299800000|2021-10-15 12:10:00|4419.5|4418.5|4417.5|4416.5|4421|4420.5|4417|4416.5|0
1634300100000|2021-10-15 12:15:00|4417|4417|4412.5|4412|4417.5|4417|4412|4411.5|0
1634300400000|2021-10-15 12:20:00|4413|4412.5|4416|4415|4417|4416.5|4413|4412.5|0
1634300700000|2021-10-15 12:25:00|4416.5|4415.5|4413|4412|4416.5|4416|4410.5|4410|0
1634301000000|2021-10-15 12:30:00|4412.5|4412.5|4419.5|4418.5|4420|4419.5|4412.5|4411|0
1634301300000|2021-10-15 12:35:00|4419|4419|4421|4420.5|4423|4422.5|4419|4418.5|0
1634301600000|2021-10-15 12:40:00|4421.5|4421|4425.5|4425|4426.5|4426|4421|4421|0
1634301900000|2021-10-15 12:45:00|4425|4424.5|4424.5|4423.5|4427|4426.5|4423|4422.5|0
1634302200000|2021-10-15 12:50:00|4425|4424|4424.5|4424|4427|4426.5|4423.5|4423|0
1634302500000|2021-10-15 12:55:00|4425|4424.5|4422|4421.5|4426|4425.5|4421.5|4421|0
1634302800000|2021-10-15 13:00:00|4421.5|4421|4428.5|4428|4430|4429.5|4421|4420.5|0
1634303100000|2021-10-15 13:05:00|4429|4428.5|4425|4424|4429.5|4429|4422.5|4422|0
1634303400000|2021-10-15 13:10:00|4425.5|4424.5|4434|4433|4434.5|4434|4424.5|4424|0
1634303700000|2021-10-15 13:15:00|4434.5|4433.5|4440|4439.5|4440|4439.5|4434.5|4433.5|0
1634304000000|2021-10-15 13:20:00|4440.5|4440|4439.5|4439|4441.5|4441|4438|4437.5|0
1634304300000|2021-10-15 13:25:00|4439|4438.5|4438|4437.5|4440|4439|4436|4435.5|0
1634304600000|2021-10-15 13:30:00|4437.5|4437|4440|4439.5|4443.5|4443|4431.5|4430.5|0
1634304900000|2021-10-15 13:35:00|4440.5|4440|4445|4444|4445|4444.5|4436|4435.5|0
1634305200000|2021-10-15 13:40:00|4444.5|4444.5|4453.5|4453|4455|4454|4444|4443.5|0
1634305500000|2021-10-15 13:45:00|4453|4452.5|4450|4449|4454.5|4453.5|4446.5|4445.5|0
1634305800000|2021-10-15 13:50:00|4449.5|4449.5|4453|4452.5|4453.5|4453|4448|4447.5|0
1634306100000|2021-10-15 13:55:00|4452.5|4452|4457|4456.5|4457.5|4457|4450|4449|0
1634306400000|2021-10-15 14:00:00|4456.5|4456|4454.5|4454|4457.5|4457|4450|4449|0
1634306700000|2021-10-15 14:05:00|4455|4454.5|4458.5|4457.5|4461.5|4461|4455|4454.5|0
1634307000000|2021-10-15 14:10:00|4458|4458|4450.5|4450|4458|4458|4444.5|4444|0
1634307300000|2021-10-15 14:15:00|4451|4450.5|4445.5|4444.5|4451|4450.5|4442|4441|0
1634307600000|2021-10-15 14:20:00|4445|4445|4445.5|4445|4448|4447.5|4442|4441.5|0
1634307900000|2021-10-15 14:25:00|4446|4445.5|4442.5|4442|4447|4446.5|4440.5|4440|0
1634308200000|2021-10-15 14:30:00|4442|4441.5|4438.5|4438|4443|4442|4436|4435.5|0
1634308500000|2021-10-15 14:35:00|4438|4437.5|4438|4437|4438.5|4437.5|4433.5|4433|0
1634308800000|2021-10-15 14:40:00|4437.5|4437.5|4438|4437|4439|4438.5|4435|4434.5|0
1634309100000|2021-10-15 14:45:00|4437.5|4436.5|4433.5|4433|4439|4438.5|4431.5|4431|0
1634309400000|2021-10-15 14:50:00|4433|4432.5|4434|4433.5|4436|4435.5|4432.5|4432|0
1634309700000|2021-10-15 14:55:00|4433.5|4433|4434|4433.5|4436.5|4435.5|4433|4432.5|0
1634310000000|2021-10-15 15:00:00|4434.5|4434|4433.5|4433|4435|4434.5|4433|4432.5|0
1634310300000|2021-10-15 15:05:00|4434|4432.5|4443.5|4443|4444|4443.5|4433|4432.5|0
1634310600000|2021-10-15 15:10:00|4444|4443.5|4443.5|4443|4445.5|4445|4442|4441|0
1634310900000|2021-10-15 15:15:00|4444|4443.5|4442.5|4442|4444.5|4444|4440.5|4440|0
1634311200000|2021-10-15 15:20:00|4443|4442.5|4441.5|4441|4443.5|4443|4439.5|4439|0
1634311500000|2021-10-15 15:25:00|4442|4440.5|4444|4442.5|4445|4444.5|4440|4439.5|28599
1634540400000|2021-10-18 07:00:00|4452|4451.5|4459|4457|4471.5|4470|4452|4451.5|94853
1634540700000|2021-10-18 07:05:00|4459.5|4458|4450.5|4449|4464.5|4462.5|4446|4445|44455
1634541000000|2021-10-18 07:10:00|4450|4449.5|4457.5|4456|4459|4457.5|4448|4446.5|34593
1634541300000|2021-10-18 07:15:00|4457|4456.5|4448.5|4448|4462|4461|4448|4447.5|29172
1634541600000|2021-10-18 07:20:00|4448|4447.5|4451|4450|4454|4453|4446|4445|71766
1634541900000|2021-10-18 07:25:00|4451.5|4449.5|4459.5|4458.5|4459.5|4459|4449|4448|47757
1634542200000|2021-10-18 07:30:00|4460|4459|4455|4454.5|4460.5|4459.5|4453|4452|42029
1634542500000|2021-10-18 07:35:00|4455.5|4455|4448.5|4448|4457|4456.5|4448.5|4448|22283
1634542800000|2021-10-18 07:40:00|4448|4447.5|4449.5|4448.5|4450.5|4449.5|4447.5|4446.5|37992
1634543100000|2021-10-18 07:45:00|4449|4448|4454|4453|4455|4453.5|4448.5|4448|41443
1634543400000|2021-10-18 07:50:00|4453.5|4452.5|4453.5|4453|4454|4453.5|4450|4449|26895
1634543700000|2021-10-18 07:55:00|4453|4452.5|4443|4442|4455.5|4454|4441.5|4440.5|34428
1634544000000|2021-10-18 08:00:00|4443.5|4441.5|4446|4445.5|4447.5|4447|4442|4441.5|66756
1634544300000|2021-10-18 08:05:00|4445.5|4445|4456|4455.5|4456|4455.5|4445.5|4445|23589
1634544600000|2021-10-18 08:10:00|4455.5|4455|4454|4453.5|4460|4459.5|4453.5|4452.5|28055
1634544900000|2021-10-18 08:15:00|4454.5|4454|4465|4464|4465|4464.5|4454|4453|39860
1634545200000|2021-10-18 08:20:00|4465.5|4464.5|4470.5|4469.5|4475.5|4475|4465|4464|48014
1634545500000|2021-10-18 08:25:00|4471|4470|4469|4468|4475.5|4475|4468.5|4468|22827
1634545800000|2021-10-18 08:30:00|4469.5|4468.5|4461|4460|4470.5|4470|4459|4458|14754
1634546100000|2021-10-18 08:35:00|4461.5|4460.5|4462|4461.5|4463|4462.5|4457.5|4457|12573
1634546400000|2021-10-18 08:40:00|4462.5|4461|4462|4461|4465|4464.5|4459|4458|15793
1634546700000|2021-10-18 08:45:00|4461.5|4460.5|4456|4455.5|4464|4463.5|4456|4455|12156
1634547000000|2021-10-18 08:50:00|4455.5|4455|4451.5|4450|4456|4455|4449.5|4449|24332
1634547300000|2021-10-18 08:55:00|4451|4450.5|4452|4451.5|4453|4452.5|4447.5|4447|18819
1634547600000|2021-10-18 09:00:00|4451.5|4451|4447.5|4446.5|4451.5|4451|4445|4444|31955
1634547900000|2021-10-18 09:05:00|4447|4447|4447.5|4447|4450|4449.5|4446|4445|17555
1634548200000|2021-10-18 09:10:00|4447|4446.5|4441.5|4441|4447.5|4447|4440.5|4440|16554
1634548500000|2021-10-18 09:15:00|4441|4440.5|4444.5|4444|4446.5|4446|4440.5|4440|50519
1634548800000|2021-10-18 09:20:00|4444|4443.5|4447|4446.5|4447|4446.5|4444|4443.5|27170
1634549100000|2021-10-18 09:25:00|4447.5|4446|4451|4450.5|4451.5|4451|4446.5|4446|31389
1634549400000|2021-10-18 09:30:00|4450.5|4450|4450|4449.5|4451.5|4451|4446.5|4446|39226
1634549700000|2021-10-18 09:35:00|4450.5|4450|4455|4454.5|4455.5|4454.5|4449|4448.5|88869
1634550000000|2021-10-18 09:40:00|4455.5|4454|4452.5|4451.5|4456|4455.5|4451|4450|40049
1634550300000|2021-10-18 09:45:00|4452|4452|4453.5|4453|4455|4454.5|4452|4451.5|18136
1634550600000|2021-10-18 09:50:00|4454|4453.5|4454|4453.5|4456|4455|4452.5|4452|25142
1634550900000|2021-10-18 09:55:00|4453.5|4453|4453|4452.5|4457|4456.5|4451.5|4451|23911
1634551200000|2021-10-18 10:00:00|4452.5|4452|4456.5|4456|4459.5|4459|4451|4450.5|63079
1634551500000|2021-10-18 10:05:00|4457|4456.5|4468|4467.5|4469|4468.5|4456.5|4456|72904
1634551800000|2021-10-18 10:10:00|4467.5|4467|4470.5|4470|4476|4475.5|4467.5|4466.5|55351
1634552100000|2021-10-18 10:15:00|4471|4470.5|4472.5|4472|4473|4472.5|4469|4468|40148
1634552400000|2021-10-18 10:20:00|4473|4472.5|4477.5|4477|4479|4478.5|4473|4472.5|19888
1634552700000|2021-10-18 10:25:00|4477|4476.5|4482|4481.5|4482|4481.5|4476|4475.5|34221
1634553000000|2021-10-18 10:30:00|4481.5|4481|4486|4485.5|4488.5|4488|4481.5|4480.5|39115
1634553300000|2021-10-18 10:35:00|4485.5|4485|4489|4488.5|4491.5|4491|4485.5|4485|41573
1634553600000|2021-10-18 10:40:00|4488.5|4488|4489.5|4489|4491|4490.5|4488|4487.5|23715
1634553900000|2021-10-18 10:45:00|4489|4488.5|4486.5|4486|4489.5|4489|4486.5|4486|16823
1634554200000|2021-10-18 10:50:00|4486|4485.5|4484|4483.5|4488.5|4488|4483|4482.5|12817
1634554500000|2021-10-18 10:55:00|4484.5|4484|4486|4485.5|4487.5|4486.5|4483|4482.5|10924
1634554800000|2021-10-18 11:00:00|4486.5|4486|4491|4490.5|4491|4490.5|4485|4484.5|21619
1634555100000|2021-10-18 11:05:00|4490.5|4490|4495|4494.5|4495|4494.5|4489.5|4489|25293
1634555400000|2021-10-18 11:10:00|4494.5|4494|4490|4489.5|4495|4494.5|4490|4489.5|19041
1634555700000|2021-10-18 11:15:00|4490.5|4490|4489|4488.5|4490.5|4490|4487|4486.5|17979
1634556000000|2021-10-18 11:20:00|4488.5|4488|4488.5|4487.5|4490.5|4490|4487|4486.5|11136
1634556300000|2021-10-18 11:25:00|4488|4487|4487|4486.5|4488|4487|4484|4483.5|16806
1634556600000|2021-10-18 11:30:00|4487.5|4487|4484.5|4484|4487.5|4487|4484|4483.5|18140
1634556900000|2021-10-18 11:35:00|4484|4483.5|4485|4484.5|4486.5|4486|4482.5|4482|18655
1634557200000|2021-10-18 11:40:00|4484.5|4484|4486|4485.5|4486.5|4486|4484|4483.5|15819
1634557500000|2021-10-18 11:45:00|4485.5|4485|4485.5|4485|4486.5|4486|4482|4481.5|26497
1634557800000|2021-10-18 11:50:00|4485|4484.5|4490|4489.5|4490|4489.5|4484.5|4483.5|17269
1634558100000|2021-10-18 11:55:00|4489.5|4489|4490|4489|4490|4489.5|4485.5|4485|10884
1634558400000|2021-10-18 12:00:00|4489.5|4489.5|4484.5|4483.5|4489.5|4489.5|4478.5|4477.5|82537
1634558700000|2021-10-18 12:05:00|4485|4484|4490|4489.5|4490.5|4489.5|4483.5|4483|58391
1634559000000|2021-10-18 12:10:00|4490.5|4489|4489.5|4489|4490.5|4489.5|4487.5|4487|31228
1634559300000|2021-10-18 12:15:00|4490|4489.5|4487.5|4487|4490|4489.5|4487|4486.5|27928
1634559600000|2021-10-18 12:20:00|4487|4486.5|4487.5|4487|4488.5|4488|4486|4485.5|17176
1634559900000|2021-10-18 12:25:00|4487|4486.5|4486.5|4486|4490|4489.5|4485|4484.5|55140
1634560200000|2021-10-18 12:30:00|4486|4485.5|4485.5|4485|4487.5|4487|4483.5|4483|28643
1634560500000|2021-10-18 12:35:00|4486|4485.5|4486|4485.5|4486.5|4486|4482|4481.5|19927
1634560800000|2021-10-18 12:40:00|4485.5|4485|4486|4485.5|4487.5|4486|4482.5|4482|34704
1634561100000|2021-10-18 12:45:00|4486.5|4486|4482|4481.5|4487|4486.5|4481.5|4481|25867
1634561400000|2021-10-18 12:50:00|4482.5|4482|4476|4475|4483|4482.5|4472.5|4471.5|41319
1634561700000|2021-10-18 12:55:00|4475.5|4475.5|4472|4471.5|4476.5|4476|4468.5|4467.5|58003
1634562000000|2021-10-18 13:00:00|4472.5|4472|4479.5|4478.5|4479.5|4478.5|4469|4468.5|44462
1634562300000|2021-10-18 13:05:00|4479|4478|4482|4481.5|4483|4482|4476|4475.5|32645
1634562600000|2021-10-18 13:10:00|4481.5|4481|4482|4481.5|4483|4482.5|4477|4476.5|41689
1634562900000|2021-10-18 13:15:00|4481.5|4481|4483.5|4483|4485|4484.5|4480.5|4479.5|47285
1634563200000|2021-10-18 13:20:00|4484|4483.5|4482|4481.5|4485|4484.5|4479.5|4479|34914
1634563500000|2021-10-18 13:25:00|4481.5|4481|4481.5|4481|4484.5|4484|4478.5|4478|62198
1634563800000|2021-10-18 13:30:00|4482|4480.5|4485|4484|4489|4488|4478.5|4477.5|81192
1634564100000|2021-10-18 13:35:00|4484.5|4483.5|4482|4481|4485|4484|4478.5|4478|37581
1634564400000|2021-10-18 13:40:00|4481.5|4480.5|4485.5|4485|4486|4485.5|4477.5|4477|35786
1634564700000|2021-10-18 13:45:00|4486|4485.5|4483.5|4482.5|4489|4488|4481.5|4480.5|59027
1634565000000|2021-10-18 13:50:00|4483|4482|4479.5|4478.5|4484|4483.5|4475.5|4474.5|31460
1634565300000|2021-10-18 13:55:00|4479|4478|4482.5|4482|4483|4482|4474.5|4473.5|25802
1634565600000|2021-10-18 14:00:00|4483|4482.5|4481.5|4480.5|4488.5|4488|4481.5|4480.5|30157
1634565900000|2021-10-18 14:05:00|4481|4481|4475.5|4475|4483|4482|4470.5|4470|36823
1634566200000|2021-10-18 14:10:00|4475|4474.5|4481|4480.5|4482|4481.5|4475|4474|25364
1634566500000|2021-10-18 14:15:00|4480.5|4480|4480.5|4480|4484|4483.5|4478|4477|37031
1634566800000|2021-10-18 14:20:00|4480|4479.5|4478|4477.5|4480.5|4480|4474|4473|28973
1634567100000|2021-10-18 14:25:00|4477.5|4477|4477|4476.5|4481|4480|4476|4475|23264
1634567400000|2021-10-18 14:30:00|4476.5|4476|4468.5|4468|4478|4477|4467.5|4467|36492
1634567700000|2021-10-18 14:35:00|4469|4468.5|4469.5|4469|4470|4469.5|4465.5|4465|30261
1634568000000|2021-10-18 14:40:00|4470|4469.5|4472.5|4472|4475.5|4475|4468|4467|26320
1634568300000|2021-10-18 14:45:00|4473|4472.5|4471|4470.5|4473.5|4473|4469|4468.5|25813
1634568600000|2021-10-18 14:50:00|4470.5|4470|4467.5|4467|4471|4470.5|4464.5|4463.5|71039
1634568900000|2021-10-18 14:55:00|4467|4466.5|4467.5|4466.5|4470|4469.5|4464.5|4464|38755
1634569200000|2021-10-18 15:00:00|4468|4467|4465|4464.5|4468|4467.5|4463|4462.5|49705
1634569500000|2021-10-18 15:05:00|4464.5|4464|4469|4468.5|4469|4468.5|4464.5|4463.5|33653
1634569800000|2021-10-18 15:10:00|4468.5|4468|4468|4467|4471|4470.5|4467.5|4467|24043
1634570100000|2021-10-18 15:15:00|4467.5|4467.5|4471|4470.5|4472|4471.5|4467|4466.5|40641
1634570400000|2021-10-18 15:20:00|4471.5|4471|4472.5|4472|4476|4475.5|4470|4469|49502
1634570700000|2021-10-18 15:25:00|4472|4471.5|4469|4467.5|4473|4472.5|4468|4467.5|40330
1634626800000|2021-10-19 07:00:00|4455.5|4455|4444.5|4443|4460|4455|4436|4435|0
1634627100000|2021-10-19 07:05:00|4444|4442.5|4445|4444.5|4456.5|4455.5|4439|4438|0
1634627400000|2021-10-19 07:10:00|4445.5|4444|4448.5|4447.5|4449.5|4447.5|4437|4436|0
1634627700000|2021-10-19 07:15:00|4447.5|4447|4456|4454.5|4457.5|4456.5|4446.5|4444.5|0
1634628000000|2021-10-19 07:20:00|4456.5|4455|4452|4451|4457|4456|4446|4445|0
1634628300000|2021-10-19 07:25:00|4451.5|4451.5|4455|4454.5|4459.5|4459|4451.5|4451|0
1634628600000|2021-10-19 07:30:00|4455.5|4455|4470|4469|4470|4469.5|4455|4454.5|0
1634628900000|2021-10-19 07:35:00|4470.5|4469.5|4470|4468.5|4473|4471.5|4464.5|4463.5|0
1634629200000|2021-10-19 07:40:00|4469.5|4468|4477|4476.5|4477.5|4476.5|4467|4466|0
1634629500000|2021-10-19 07:45:00|4477.5|4476|4478|4477|4478.5|4478|4470.5|4469.5|0
1634629800000|2021-10-19 07:50:00|4477.5|4476.5|4478|4477|4481|4480.5|4475|4474|0
1634630100000|2021-10-19 07:55:00|4478.5|4477.5|4476.5|4475.5|4482|4481.5|4475|4474|0
1634630400000|2021-10-19 08:00:00|4476|4475|4477.5|4476.5|4479.5|4479|4472|4471|0
1634630700000|2021-10-19 08:05:00|4477|4477|4488|4487.5|4491|4489.5|4477|4476.5|0
1634631000000|2021-10-19 08:10:00|4487.5|4487|4488.5|4488|4489.5|4488.5|4486|4485|0
1634631300000|2021-10-19 08:15:00|4489|4488.5|4489|4488.5|4493.5|4492.5|4488|4487.5|0
1634631600000|2021-10-19 08:20:00|4489.5|4489|4488|4487|4492|4491|4485.5|4484.5|0
1634631900000|2021-10-19 08:25:00|4487.5|4487.5|4488.5|4488|4490|4489.5|4484.5|4483.5|0
1634632200000|2021-10-19 08:30:00|4489|4488.5|4488|4487|4490.5|4490|4485|4484.5|0
1634632500000|2021-10-19 08:35:00|4487.5|4487.5|4491.5|4491|4497.5|4496.5|4486.5|4486|0
1634632800000|2021-10-19 08:40:00|4491|4490.5|4489.5|4489|4492.5|4492|4488|4487|0
1634633100000|2021-10-19 08:45:00|4490|4489.5|4499|4498.5|4499|4498.5|4489|4488.5|0
1634633400000|2021-10-19 08:50:00|4498.5|4498|4502|4501.5|4510|4509.5|4497.5|4497|0
1634633700000|2021-10-19 08:55:00|4501.5|4501|4505.5|4505|4508|4507.5|4501.5|4501|0
1634634000000|2021-10-19 09:00:00|4505|4504.5|4504|4503.5|4510.5|4509.5|4503|4502.5|0
1634634300000|2021-10-19 09:05:00|4503.5|4503|4505|4504|4509.5|4508.5|4502.5|4502|0
1634634600000|2021-10-19 09:10:00|4504.5|4503.5|4505.5|4505|4507.5|4507|4502|4501.5|0
1634634900000|2021-10-19 09:15:00|4506|4505.5|4500.5|4500|4506|4505.5|4499|4498.5|0
1634635200000|2021-10-19 09:20:00|4500|4499.5|4499|4498.5|4501|4500.5|4498|4497.5|0
1634635500000|2021-10-19 09:25:00|4499.5|4499|4499.5|4499|4502|4501.5|4498.5|4498|0
1634635800000|2021-10-19 09:30:00|4499|4498.5|4494.5|4494|4499.5|4499|4493.5|4493|0
1634636100000|2021-10-19 09:35:00|4495|4494.5|4494.5|4493.5|4496|4495.5|4492.5|4492|0
1634636400000|2021-10-19 09:40:00|4495|4494|4493.5|4493|4495|4494.5|4491.5|4491|0
1634636700000|2021-10-19 09:45:00|4493|4492.5|4500.5|4500|4501|4500.5|4492|4491|0
1634637000000|2021-10-19 09:50:00|4501|4499.5|4499.5|4499|4501.5|4500.5|4495.5|4495|0
1634637300000|2021-10-19 09:55:00|4500|4499.5|4493.5|4493|4500|4499.5|4493.5|4493|0
1634637600000|2021-10-19 10:00:00|4493|4492.5|4506.5|4505.5|4506.5|4506|4492.5|4492|0
1634637900000|2021-10-19 10:05:00|4506|4505|4506.5|4506|4509|4508|4505.5|4505|0
1634638200000|2021-10-19 10:10:00|4506|4505.5|4505.5|4505|4506.5|4505.5|4502|4501.5|0
1634638500000|2021-10-19 10:15:00|4506|4505.5|4502.5|4502|4506.5|4506|4502|4501.5|0
1634638800000|2021-10-19 10:20:00|4502|4501.5|4504|4503.5|4504|4503.5|4500|4499.5|0
1634639100000|2021-10-19 10:25:00|4503.5|4503|4496.5|4496|4505|4504.5|4495|4494.5|0
1634639400000|2021-10-19 10:30:00|4497|4495.5|4498.5|4497.5|4501|4500.5|4496|4495.5|0
1634639700000|2021-10-19 10:35:00|4498|4498|4499|4498.5|4499.5|4498.5|4497.5|4497|0
1634640000000|2021-10-19 10:40:00|4498.5|4498|4498|4497.5|4500.5|4500|4497.5|4496.5|0
1634640300000|2021-10-19 10:45:00|4497.5|4497|4499|4498.5|4500.5|4500|4496|4495.5|0
1634640600000|2021-10-19 10:50:00|4499.5|4499|4501.5|4501|4502|4501|4498|4497.5|0
1634640900000|2021-10-19 10:55:00|4501|4500.5|4496|4495.5|4502|4501.5|4495|4494.5|0
1634641200000|2021-10-19 11:00:00|4495.5|4495|4498.5|4498|4500.5|4499.5|4495.5|4495|0
1634641500000|2021-10-19 11:05:00|4498|4497|4494.5|4494|4498|4497|4493.5|4493|0
1634641800000|2021-10-19 11:10:00|4494|4493.5|4495.5|4495|4496.5|4496|4492.5|4492|0
1634642100000|2021-10-19 11:15:00|4496|4495.5|4495.5|4494.5|4496|4495.5|4492.5|4492|0
1634642400000|2021-10-19 11:20:00|4495|4495|4493.5|4492.5|4495.5|4495|4492.5|4492|0
1634642700000|2021-10-19 11:25:00|4494|4493|4496.5|4496|4497.5|4497|4493.5|4492.5|0
1634643000000|2021-10-19 11:30:00|4497|4495.5|4493|4492|4497|4495.5|4491.5|4491|0
1634643300000|2021-10-19 11:35:00|4492.5|4492.5|4490.5|4490|4493|4492.5|4489|4488.5|0
1634643600000|2021-10-19 11:40:00|4491|4490.5|4494|4493|4494|4493|4490|4489.5|0
1634643900000|2021-10-19 11:45:00|4493.5|4493.5|4494.5|4494|4497|4496.5|4493.5|4493|0
1634644200000|2021-10-19 11:50:00|4494|4493.5|4493|4492.5|4496|4495.5|4493|4492.5|0
1634644500000|2021-10-19 11:55:00|4493.5|4493|4490.5|4490|4494|4493.5|4488|4487.5|0
1634644800000|2021-10-19 12:00:00|4490|4489.5|4495|4494.5|4496|4495|4490|4489.5|0
1634645100000|2021-10-19 12:05:00|4495.5|4495|4495|4494.5|4496|4495|4492.5|4492|0
1634645400000|2021-10-19 12:10:00|4495.5|4495|4494.5|4493.5|4496|4495.5|4493|4492|0
1634645700000|2021-10-19 12:15:00|4495|4494|4496.5|4496|4497|4496|4493.5|4493|0
1634646000000|2021-10-19 12:20:00|4497|4496.5|4495|4494.5|4498.5|4498|4493.5|4493|0
1634646300000|2021-10-19 12:25:00|4495.5|4495|4495|4494|4497.5|4497|4494|4493|0
1634646600000|2021-10-19 12:30:00|4494.5|4494.5|4494|4493.5|4496|4495.5|4492.5|4492|0
1634646900000|2021-10-19 12:35:00|4493.5|4493|4494|4493.5|4495|4494.5|4493|4492.5|0
1634647200000|2021-10-19 12:40:00|4494.5|4494|4492|4491.5|4497|4496.5|4491|4490|0
1634647500000|2021-10-19 12:45:00|4491.5|4491|4490.5|4489.5|4492.5|4492|4489|4488|0
1634647800000|2021-10-19 12:50:00|4490|4489|4487|4486.5|4490|4489.5|4485.5|4485|0
1634648100000|2021-10-19 12:55:00|4487.5|4486|4488.5|4488|4490|4489|4484.5|4484|0
1634648400000|2021-10-19 13:00:00|4489|4488.5|4490|4489.5|4490|4489.5|4485.5|4485|0
1634648700000|2021-10-19 13:05:00|4490.5|4490|4490.5|4490|4494|4493.5|4490|4489.5|0
1634649000000|2021-10-19 13:10:00|4490|4489.5|4492|4491.5|4492.5|4492|4488.5|4487.5|0
1634649300000|2021-10-19 13:15:00|4491.5|4491|4484|4483|4491.5|4491|4481|4480.5|0
1634649600000|2021-10-19 13:20:00|4483.5|4482.5|4488.5|4488|4490|4489.5|4482|4481.5|0
1634649900000|2021-10-19 13:25:00|4488|4487.5|4484.5|4483.5|4489.5|4489|4481|4480.5|0
1634650200000|2021-10-19 13:30:00|4484|4483|4482|4481.5|4487.5|4487|4477|4476.5|0
1634650500000|2021-10-19 13:35:00|4481.5|4481|4479|4478.5|4484|4483.5|4474|4473.5|0
1634650800000|2021-10-19 13:40:00|4478.5|4478|4474.5|4474|4483.5|4483|4474.5|4473.5|0
1634651100000|2021-10-19 13:45:00|4475|4474.5|4465.5|4464|4475.5|4475|4462.5|4462|0
1634651400000|2021-10-19 13:50:00|4466|4465|4469|4468|4470.5|4469|4463|4462|0
1634651700000|2021-10-19 13:55:00|4468.5|4467.5|4470|4469.5|4472|4471|4466|4465|0
1634652000000|2021-10-19 14:00:00|4470.5|4470|4475|4474|4475.5|4475|4467|4466.5|0
1634652300000|2021-10-19 14:05:00|4475.5|4474.5|4468|4467|4477|4476.5|4467.5|4466.5|0
1634652600000|2021-10-19 14:10:00|4468.5|4467.5|4459|4458|4469|4468.5|4459|4458|0
1634652900000|2021-10-19 14:15:00|4459.5|4458.5|4459.5|4458.5|4464|4463.5|4459.5|4458.5|0
1634653200000|2021-10-19 14:20:00|4460|4459|4453|4452|4461|4460|4447.5|4447|0
1634653500000|2021-10-19 14:25:00|4453.5|4452.5|4452.5|4451.5|4456.5|4455|4451.5|4451|0
1634653800000|2021-10-19 14:30:00|4452|4452|4458|4457|4459.5|4458.5|4451.5|4451|0
1634654100000|2021-10-19 14:35:00|4457.5|4456.5|4459|4458.5|4460|4459.5|4456|4455.5|0
1634654400000|2021-10-19 14:40:00|4459.5|4459|4460.5|4459.5|4464.5|4463.5|4458.5|4458|0
1634654700000|2021-10-19 14:45:00|4460|4460|4458|4457.5|4462|4461.5|4457.5|4457|0
1634655000000|2021-10-19 14:50:00|4457.5|4457|4461|4460.5|4462.5|4462|4455.5|4454.5|0
1634655300000|2021-10-19 14:55:00|4460.5|4460|4468|4467.5|4468|4467.5|4460|4459.5|0
1634655600000|2021-10-19 15:00:00|4468.5|4468|4469.5|4468.5|4472|4471|4467|4466|0
1634655900000|2021-10-19 15:05:00|4469|4469|4472|4471.5|4474|4473|4468.5|4467.5|0
1634656200000|2021-10-19 15:10:00|4471.5|4471|4475.5|4475|4476|4475.5|4470.5|4470|0
1634656500000|2021-10-19 15:15:00|4475|4474.5|4472.5|4472|4477|4476|4471.5|4471|0
1634656800000|2021-10-19 15:20:00|4472|4471.5|4476|4475.5|4476.5|4476|4470.5|4470|0
1634657100000|2021-10-19 15:25:00|4476.5|4475|4478.5|4477.5|4483.5|4483|4475.5|4475|0
1634713200000|2021-10-20 07:00:00|4463.5|4461|4480.5|4478.5|4483|4481.5|4458|4456|0
1634713500000|2021-10-20 07:05:00|4480|4479|4480|4479|4482|4480|4471.5|4469.5|0
1634713800000|2021-10-20 07:10:00|4480.5|4479.5|4470.5|4469.5|4490|4488.5|4469.5|4468|0
1634714100000|2021-10-20 07:15:00|4470|4469|4468.5|4467.5|4475.5|4473.5|4465.5|4465|0
1634714400000|2021-10-20 07:20:00|4468|4467|4466.5|4465.5|4472.5|4471|4464.5|4463.5|0
1634714700000|2021-10-20 07:25:00|4466|4465|4470|4469|4472.5|4471.5|4463|4462|0
1634715000000|2021-10-20 07:30:00|4470.5|4469.5|4477.5|4477|4478.5|4478|4468.5|4467.5|0
1634715300000|2021-10-20 07:35:00|4478|4477.5|4481|4479.5|4481.5|4480.5|4473.5|4472.5|0
1634715600000|2021-10-20 07:40:00|4481.5|4480|4481.5|4481|4484.5|4484|4480.5|4479.5|0
1634715900000|2021-10-20 07:45:00|4481|4480.5|4474.5|4473.5|4481.5|4480.5|4472|4471|0
1634716200000|2021-10-20 07:50:00|4474|4473|4474.5|4473.5|4476|4475.5|4471|4470|0
1634716500000|2021-10-20 07:55:00|4474|4473|4472.5|4472|4475|4474.5|4471|4470.5|0
1634716800000|2021-10-20 08:00:00|4473|4471.5|4473.5|4473|4473.5|4473|4467.5|4467|0
1634717100000|2021-10-20 08:05:00|4473|4472.5|4470.5|4470|4473.5|4473|4469.5|4468.5|0
1634717400000|2021-10-20 08:10:00|4470|4469.5|4473|4472|4474.5|4474|4469|4468.5|0
1634717700000|2021-10-20 08:15:00|4472.5|4471.5|4467|4466.5|4473.5|4472.5|4466|4465|0
1634718000000|2021-10-20 08:20:00|4466.5|4466|4466.5|4465.5|4467.5|4467|4462.5|4461.5|0
1634718300000|2021-10-20 08:25:00|4467|4466|4468|4467|4468|4467.5|4464|4463|0
1634718600000|2021-10-20 08:30:00|4468.5|4467.5|4465.5|4464.5|4469|4468.5|4464|4463|0
1634718900000|2021-10-20 08:35:00|4465|4464|4463.5|4463|4465|4464|4461|4460.5|0
1634719200000|2021-10-20 08:40:00|4463|4462.5|4466.5|4466|4467.5|4467|4461|4460.5|0
1634719500000|2021-10-20 08:45:00|4467|4466.5|4469.5|4469|4470.5|4470|4466.5|4465.5|0
1634719800000|2021-10-20 08:50:00|4470|4469.5|4470.5|4470|4473.5|4473|4468|4467.5|0
1634720100000|2021-10-20 08:55:00|4470|4469.5|4469|4468.5|4474|4473.5|4467|4466|0
1634720400000|2021-10-20 09:00:00|4468.5|4468|4470|4469.5|4472|4471|4468|4467|0
1634720700000|2021-10-20 09:05:00|4469.5|4469|4473.5|4472.5|4476|4475.5|4468.5|4467.5|0
1634721000000|2021-10-20 09:10:00|4473|4472|4473.5|4472.5|4475.5|4474.5|4472.5|4472|0
1634721300000|2021-10-20 09:15:00|4473|4472|4475|4474.5|4476.5|4475.5|4471.5|4471|0
1634721600000|2021-10-20 09:20:00|4474.5|4474|4473.5|4472.5|4476|4475.5|4472|4471.5|0
1634721900000|2021-10-20 09:25:00|4474|4473|4477.5|4477|4477.5|4477|4471|4470.5|0
1634722200000|2021-10-20 09:30:00|4478|4477.5|4478|4477.5|4479|4478.5|4476|4475.5|0
1634722500000|2021-10-20 09:35:00|4478.5|4478|4479.5|4479|4482|4481.5|4478|4477.5|0
1634722800000|2021-10-20 09:40:00|4479|4478.5|4483|4482.5|4483.5|4483|4476.5|4476|0
1634723100000|2021-10-20 09:45:00|4483.5|4483|4483.5|4483|4484.5|4484|4481|4480.5|0
1634723400000|2021-10-20 09:50:00|4484|4483.5|4486|4485.5|4488|4487|4483.5|4483|0
1634723700000|2021-10-20 09:55:00|4486.5|4486|4490|4489.5|4490|4489.5|4486|4485.5|0
1634724000000|2021-10-20 10:00:00|4490.5|4490|4485.5|4484.5|4491.5|4491|4485|4484|0
1634724300000|2021-10-20 10:05:00|4485|4485|4488|4487.5|4488|4487.5|4485|4484.5|0
1634724600000|2021-10-20 10:10:00|4488.5|4488|4487.5|4487|4490|4489|4486|4485.5|0
1634724900000|2021-10-20 10:15:00|4488|4487.5|4487.5|4486.5|4492.5|4491.5|4487|4486.5|0
1634725200000|2021-10-20 10:20:00|4487|4486|4488.5|4488|4489|4488.5|4482.5|4482|0
1634725500000|2021-10-20 10:25:00|4489|4488.5|4493.5|4493|4493.5|4493|4489|4488.5|0
1634725800000|2021-10-20 10:30:00|4493|4492.5|4498|4497.5|4498|4497.5|4493|4492.5|0
1634726100000|2021-10-20 10:35:00|4497.5|4497|4496|4495.5|4499|4498|4496|4495|0
1634726400000|2021-10-20 10:40:00|4495.5|4495|4496|4495.5|4496.5|4496|4494|4493.5|0
1634726700000|2021-10-20 10:45:00|4495.5|4495|4494.5|4494|4496.5|4496|4494|4493.5|0
1634727000000|2021-10-20 10:50:00|4495|4493.5|4493|4492.5|4495|4494|4492.5|4492|0
1634727300000|2021-10-20 10:55:00|4492.5|4492|4492|4491|4493|4492.5|4489.5|4489|0
1634727600000|2021-10-20 11:00:00|4491.5|4490.5|4493|4492|4495.5|4495|4490.5|4490|0
1634727900000|2021-10-20 11:05:00|4493.5|4492.5|4499|4498.5|4504|4503.5|4493|4492|0
1634728200000|2021-10-20 11:10:00|4498.5|4498|4498.5|4497.5|4499|4498.5|4496.5|4496|0
1634728500000|2021-10-20 11:15:00|4498|4497|4498|4497.5|4499.5|4499|4497.5|4496.5|0
1634728800000|2021-10-20 11:20:00|4497.5|4497|4496|4495|4500|4499.5|4493|4492.5|0
1634729100000|2021-10-20 11:25:00|4496.5|4495.5|4494|4493|4497.5|4496.5|4493.5|4492.5|0
1634729400000|2021-10-20 11:30:00|4494.5|4493.5|4492.5|4492|4495.5|4494.5|4492|4491.5|0
1634729700000|2021-10-20 11:35:00|4493|4492.5|4492|4491.5|4493.5|4493|4490.5|4490|0
1634730000000|2021-10-20 11:40:00|4492.5|4492|4490.5|4490|4492.5|4492|4489|4488|0
1634730300000|2021-10-20 11:45:00|4490|4489.5|4490.5|4490|4492.5|4492|4488.5|4488|0
1634730600000|2021-10-20 11:50:00|4490|4489.5|4488|4487.5|4490|4489.5|4486.5|4486|0
1634730900000|2021-10-20 11:55:00|4487.5|4487|4490.5|4489.5|4492|4491|4486.5|4486|0
1634731200000|2021-10-20 12:00:00|4491|4490|4488|4487.5|4493|4492.5|4488|4487|0
1634731500000|2021-10-20 12:05:00|4487.5|4487|4490.5|4490|4492|4491.5|4487|4486.5|0
1634731800000|2021-10-20 12:10:00|4491|4490.5|4492|4491.5|4492.5|4492|4489.5|4489|0
1634732100000|2021-10-20 12:15:00|4492.5|4491|4487.5|4487|4493|4492.5|4486.5|4486|0
1634732400000|2021-10-20 12:20:00|4488|4487.5|4486.5|4486|4488.5|4487.5|4483|4482|0
1634732700000|2021-10-20 12:25:00|4487|4486.5|4486.5|4486|4487.5|4486.5|4484|4483.5|0
1634733000000|2021-10-20 12:30:00|4487|4486.5|4490|4489|4491|4490.5|4484.5|4484|0
1634733300000|2021-10-20 12:35:00|4489.5|4489.5|4487|4486.5|4490.5|4489.5|4487|4486.5|0
1634733600000|2021-10-20 12:40:00|4487.5|4487|4477.5|4477|4487.5|4487|4476.5|4476|0
1634733900000|2021-10-20 12:45:00|4477|4476.5|4476.5|4475.5|4477|4476.5|4473|4472.5|0
1634734200000|2021-10-20 12:50:00|4477|4476|4460|4459.5|4477|4476|4458.5|4457.5|0
1634734500000|2021-10-20 12:55:00|4459.5|4459|4455|4454.5|4463|4462.5|4455|4454|0
1634734800000|2021-10-20 13:00:00|4455.5|4455|4449|4448.5|4456|4455|4444|4443.5|0
1634735100000|2021-10-20 13:05:00|4449.5|4449|4444|4443|4451|4450.5|4443|4442.5|0
1634735400000|2021-10-20 13:10:00|4444.5|4443.5|4450|4449.5|4451|4450|4443.5|4443|0
1634735700000|2021-10-20 13:15:00|4450.5|4449|4457|4456.5|4457.5|4457|4450.5|4449|0
1634736000000|2021-10-20 13:20:00|4457.5|4457|4466.5|4465|4468|4467.5|4457|4457|0
1634736300000|2021-10-20 13:25:00|4467|4465.5|4465.5|4464.5|4471|4470|4464.5|4464|0
1634736600000|2021-10-20 13:30:00|4465|4464|4469.5|4468|4474.5|4473.5|4458|4457|0
1634736900000|2021-10-20 13:35:00|4469|4467.5|4454.5|4453.5|4472|4471|4449.5|4448.5|0
1634737200000|2021-10-20 13:40:00|4454|4453|4461.5|4460.5|4464.5|4463.5|4452.5|4451.5|0
1634737500000|2021-10-20 13:45:00|4461|4460|4471|4470|4475|4474|4460|4459|0
1634737800000|2021-10-20 13:50:00|4470.5|4469.5|4476|4474.5|4478|4477|4466|4465.5|0
1634738100000|2021-10-20 13:55:00|4475.5|4475|4477.5|4476.5|4481|4480.5|4475.5|4474.5|0
1634738400000|2021-10-20 14:00:00|4477|4476|4475|4474.5|4480|4479.5|4474.5|4474|0
1634738700000|2021-10-20 14:05:00|4474.5|4474|4479.5|4479|4479.5|4479|4474|4473.5|0
1634739000000|2021-10-20 14:10:00|4480|4479.5|4488|4487|4489|4488.5|4480|4479.5|0
1634739300000|2021-10-20 14:15:00|4488.5|4487.5|4480.5|4479.5|4488.5|4488|4479.5|4479|0
1634739600000|2021-10-20 14:20:00|4480|4480|4482|4481.5|4482.5|4482|4479|4478|0
1634739900000|2021-10-20 14:25:00|4482.5|4482|4492.5|4492|4493|4492.5|4482|4481.5|0
1634740200000|2021-10-20 14:30:00|4493|4492.5|4506.5|4506|4507|4506.5|4493|4492.5|0
1634740500000|2021-10-20 14:35:00|4507|4506.5|4511|4510.5|4513|4512|4506.5|4506|0
1634740800000|2021-10-20 14:40:00|4511.5|4511|4510|4509.5|4516|4515.5|4509.5|4508.5|0
1634741100000|2021-10-20 14:45:00|4510.5|4510|4510.5|4510|4512|4511.5|4508|4507|0
1634741400000|2021-10-20 14:50:00|4511|4510.5|4505|4504.5|4512.5|4512|4505|4504|0
1634741700000|2021-10-20 14:55:00|4505.5|4505|4500|4499.5|4507|4506|4498.5|4498|0
1634742000000|2021-10-20 15:00:00|4499.5|4499|4499.5|4498.5|4502.5|4502|4498|4497.5|0
1634742300000|2021-10-20 15:05:00|4500|4499|4502.5|4502|4503.5|4503|4499.5|4499|0
1634742600000|2021-10-20 15:10:00|4503|4502.5|4496|4495.5|4503.5|4503|4495.5|4494.5|0
1634742900000|2021-10-20 15:15:00|4495.5|4495|4496.5|4496|4497.5|4497|4492|4491.5|0
1634743200000|2021-10-20 15:20:00|4497|4495.5|4495.5|4495|4501|4500.5|4493|4492|0
1634743500000|2021-10-20 15:25:00|4495|4494.5|4489|4488|4495.5|4494.5|4487.5|4486|0
1634799600000|2021-10-21 07:00:00|4475|4474.5|4473.5|4472|4485|4484|4469|4467.5|0
1634799900000|2021-10-21 07:05:00|4473|4471.5|4475|4474|4476.5|4475.5|4462.5|4462|0
1634800200000|2021-10-21 07:10:00|4474.5|4473.5|4468|4466.5|4477.5|4476.5|4464.5|4463.5|0
1634800500000|2021-10-21 07:15:00|4467.5|4467|4474|4473|4474.5|4473.5|4461|4460|0
1634800800000|2021-10-21 07:20:00|4474.5|4473.5|4466.5|4465.5|4478.5|4477|4465.5|4465|0
1634801100000|2021-10-21 07:25:00|4467|4466|4474.5|4473|4475.5|4474|4464|4462.5|0
1634801400000|2021-10-21 07:30:00|4475|4473.5|4479|4477.5|4479.5|4479|4468|4467|0
1634801700000|2021-10-21 07:35:00|4479.5|4478|4482.5|4481.5|4485|4484|4477|4476|0
1634802000000|2021-10-21 07:40:00|4483|4482|4477|4476|4484.5|4484|4477|4475.5|0
1634802300000|2021-10-21 07:45:00|4477.5|4476.5|4477.5|4477|4481|4480|4476.5|4475.5|0
1634802600000|2021-10-21 07:50:00|4478|4477.5|4481.5|4480.5|4481.5|4481|4477|4476.5|0
1634802900000|2021-10-21 07:55:00|4482|4481|4480.5|4480|4483.5|4483|4478|4477.5|0
1634803200000|2021-10-21 08:00:00|4481|4480.5|4483|4482|4484.5|4484|4479|4478.5|0
1634803500000|2021-10-21 08:05:00|4483.5|4482.5|4476.5|4475.5|4483.5|4483|4474.5|4474|0
1634803800000|2021-10-21 08:10:00|4477|4476|4475.5|4474.5|4480.5|4480|4475|4474.5|0
1634804100000|2021-10-21 08:15:00|4476|4475|4472.5|4471.5|4478|4477.5|4469.5|4469|0
1634804400000|2021-10-21 08:20:00|4473|4472|4473|4472|4475|4474.5|4470|4469|0
1634804700000|2021-10-21 08:25:00|4472.5|4472.5|4466.5|4465.5|4473.5|4472.5|4466|4465|0
1634805000000|2021-10-21 08:30:00|4466|4464.5|4465.5|4464.5|4468.5|4467.5|4462.5|4462|0
1634805300000|2021-10-21 08:35:00|4466|4465|4468|4467.5|4469.5|4469|4462.5|4461.5|0
1634805600000|2021-10-21 08:40:00|4467.5|4467|4468.5|4468|4470|4469|4465.5|4465|0
1634805900000|2021-10-21 08:45:00|4469|4468.5|4463.5|4463|4469.5|4469|4462|4461.5|0
1634806200000|2021-10-21 08:50:00|4464|4463.5|4467|4466.5|4468|4467.5|4462.5|4462|0
1634806500000|2021-10-21 08:55:00|4466.5|4466|4465.5|4465|4468.5|4468|4464.5|4464|0
1634806800000|2021-10-21 09:00:00|4466|4465.5|4470|4469.5|4470|4469.5|4465|4464.5|0
1634807100000|2021-10-21 09:05:00|4469.5|4469|4466.5|4466|4472.5|4472|4466|4465.5|0
1634807400000|2021-10-21 09:10:00|4466|4465.5|4460.5|4459.5|4468|4467.5|4459.5|4459|0
1634807700000|2021-10-21 09:15:00|4460|4459|4457.5|4457|4462.5|4462|4457.5|4457|0
1634808000000|2021-10-21 09:20:00|4458|4456.5|4454.5|4454|4458.5|4457.5|4453|4452.5|0
1634808300000|2021-10-21 09:25:00|4455|4454.5|4452.5|4452|4455|4454.5|4451.5|4451|0
1634808600000|2021-10-21 09:30:00|4453|4451.5|4452|4451.5|4453.5|4453|4450|4449.5|0
1634808900000|2021-10-21 09:35:00|4452.5|4452|4452|4451.5|4454|4453|4450|4449.5|0
1634809200000|2021-10-21 09:40:00|4451.5|4451|4450|4449.5|4452|4451.5|4448.5|4448|0
1634809500000|2021-10-21 09:45:00|4449.5|4449|4443.5|4443|4449.5|4449|4441|4440|0
1634809800000|2021-10-21 09:50:00|4444|4443.5|4445|4444.5|4446.5|4446|4442.5|4442|0
1634810100000|2021-10-21 09:55:00|4445.5|4444|4445|4444.5|4446.5|4446|4443|4442.5|0
1634810400000|2021-10-21 10:00:00|4445.5|4445|4445.5|4445|4448.5|4448|4444.5|4444|0
1634810700000|2021-10-21 10:05:00|4445|4444.5|4442.5|4442|4446.5|4446|4442|4441.5|0
1634811000000|2021-10-21 10:10:00|4443|4442.5|4444.5|4444|4447|4446|4441|4440.5|0
1634811300000|2021-10-21 10:15:00|4445|4444.5|4443.5|4443|4445.5|4445|4442.5|4442|0
1634811600000|2021-10-21 10:20:00|4443|4442.5|4436.5|4436|4444|4443|4434|4433.5|0
1634811900000|2021-10-21 10:25:00|4436|4435.5|4434.5|4434|4439|4438|4434|4433.5|0
1634812200000|2021-10-21 10:30:00|4435|4434.5|4434.5|4434|4436.5|4436|4433.5|4433|0
1634812500000|2021-10-21 10:35:00|4435|4433.5|4443.5|4443|4444|4443.5|4433.5|4433|0
1634812800000|2021-10-21 10:40:00|4443|4442.5|4448|4447.5|4449|4448.5|4441.5|4441|0
1634813100000|2021-10-21 10:45:00|4447.5|4447|4451.5|4451|4452.5|4452|4446.5|4446|0
1634813400000|2021-10-21 10:50:00|4452|4450.5|4445.5|4445|4452|4451.5|4445.5|4445|0
1634813700000|2021-10-21 10:55:00|4446|4445.5|4450|4449.5|4450|4449.5|4445.5|4445|0
1634814000000|2021-10-21 11:00:00|4449.5|4449|4452.5|4452|4454|4453.5|4449|4448|0
1634814300000|2021-10-21 11:05:00|4452|4451.5|4452|4451.5|4453.5|4452.5|4449.5|4449|150
1634814600000|2021-10-21 11:10:00|4451.5|4451|4454.5|4453.5|4454.5|4454|4451.5|4451|9689
1634814900000|2021-10-21 11:15:00|4454|4454|4456.5|4456|4456.5|4456|4453|4452.5|13127
1634815200000|2021-10-21 11:20:00|4457|4456.5|4460|4459.5|4460|4459.5|4456|4455.5|24881
1634815500000|2021-10-21 11:25:00|4459.5|4459|4460.5|4460|4462|4461|4458.5|4457.5|16400
1634815800000|2021-10-21 11:30:00|4460|4459.5|4462.5|4462|4463.5|4462.5|4459.5|4459|13706
1634816100000|2021-10-21 11:35:00|4463|4462.5|4462|4461|4464|4463|4461|4460.5|9661
1634816400000|2021-10-21 11:40:00|4461.5|4460.5|4460|4459.5|4464|4463|4459|4458.5|13065
1634816700000|2021-10-21 11:45:00|4460.5|4460|4463|4462.5|4464.5|4464|4460|4459.5|20797
1634817000000|2021-10-21 11:50:00|4463.5|4463|4461.5|4461|4464.5|4464|4460.5|4460|12672
1634817300000|2021-10-21 11:55:00|4461|4460.5|4466|4465.5|4466|4465.5|4459|4458.5|20129
1634817600000|2021-10-21 12:00:00|4465.5|4465|4464.5|4463.5|4466|4465.5|4460.5|4460|10904
1634817900000|2021-10-21 12:05:00|4464|4464|4465|4464|4467|4466|4462.5|4462|11258
1634818200000|2021-10-21 12:10:00|4464.5|4464.5|4465|4464.5|4466.5|4465.5|4463|4462.5|20236
1634818500000|2021-10-21 12:15:00|4464.5|4464|4463|4462.5|4465|4464|4461.5|4461|11667
1634818800000|2021-10-21 12:20:00|4462.5|4462|4462|4461.5|4465|4464|4461.5|4461|8455
1634819100000|2021-10-21 12:25:00|4462.5|4461|4459.5|4458.5|4462.5|4461|4458.5|4458|6479
1634819400000|2021-10-21 12:30:00|4460|4459|4461|4460.5|4462.5|4462|4459|4458.5|29587
1634819700000|2021-10-21 12:35:00|4460.5|4460|4464.5|4464|4464.5|4464|4457.5|4457|14261
1634820000000|2021-10-21 12:40:00|4464|4463.5|4468|4467|4469|4468.5|4463.5|4462.5|10598
1634820300000|2021-10-21 12:45:00|4467.5|4466.5|4471.5|4471|4472|4471.5|4467|4466|18875
1634820600000|2021-10-21 12:50:00|4472|4470.5|4463|4462|4472|4470.5|4463|4462|11661
1634820900000|2021-10-21 12:55:00|4462.5|4461.5|4465|4464.5|4466.5|4466|4462|4461.5|7855
1634821200000|2021-10-21 13:00:00|4465.5|4465|4463|4462.5|4465.5|4465|4460|4459.5|12932
1634821500000|2021-10-21 13:05:00|4462.5|4462|4469|4468.5|4469|4468.5|4462.5|4462|11796
1634821800000|2021-10-21 13:10:00|4469.5|4469|4469|4468.5|4474|4473|4468.5|4468|18837
1634822100000|2021-10-21 13:15:00|4469.5|4469|4470|4469.5|4471|4470.5|4465.5|4465|15210
1634822400000|2021-10-21 13:20:00|4470.5|4470|4472.5|4472|4473|4472.5|4469|4468|11164
1634822700000|2021-10-21 13:25:00|4472|4471.5|4469.5|4468.5|4473|4472.5|4468.5|4468|16047
1634823000000|2021-10-21 13:30:00|4469|4469|4471|4469.5|4477|4476.5|4464|4463.5|82193
1634823300000|2021-10-21 13:35:00|4470.5|4469|4466|4465|4472.5|4471.5|4462.5|4461.5|33147
1634823600000|2021-10-21 13:40:00|4465.5|4464.5|4458|4457|4465.5|4464.5|4455.5|4454.5|23970
1634823900000|2021-10-21 13:45:00|4458.5|4457.5|4468|4467.5|4469.5|4469|4455.5|4455|47224
1634824200000|2021-10-21 13:50:00|4468.5|4467|4466.5|4466|4472|4471.5|4465.5|4465|19473
1634824500000|2021-10-21 13:55:00|4466|4465.5|4467.5|4466.5|4467.5|4466.5|4461|4460.5|16992
1634824800000|2021-10-21 14:00:00|4467|4467|4463.5|4462.5|4469.5|4469|4462|4461.5|35252
1634825100000|2021-10-21 14:05:00|4464|4463|4466|4465|4466.5|4466|4460|4459.5|25558
1634825400000|2021-10-21 14:10:00|4465.5|4464.5|4456.5|4456|4467.5|4467|4454.5|4454|29780
1634825700000|2021-10-21 14:15:00|4457|4456.5|4456.5|4456|4461.5|4461|4453.5|4453|41866
1634826000000|2021-10-21 14:20:00|4457|4456.5|4456|4455|4457|4456.5|4451|4450.5|30341
1634826300000|2021-10-21 14:25:00|4455.5|4455.5|4456.5|4456|4459.5|4458.5|4453|4452.5|17538
1634826600000|2021-10-21 14:30:00|4457|4456.5|4455.5|4454.5|4458|4457.5|4452.5|4452|26882
1634826900000|2021-10-21 14:35:00|4455|4454|4448.5|4447.5|4456|4455.5|4448|4447.5|36035
1634827200000|2021-10-21 14:40:00|4448|4448|4442.5|4442|4449.5|4449|4442|4441.5|43046
1634827500000|2021-10-21 14:45:00|4443|4441.5|4445.5|4445|4448.5|4448|4442|4441.5|87791
1634827800000|2021-10-21 14:50:00|4446|4444.5|4440|4439|4447|4446.5|4439.5|4439|100867
1634828100000|2021-10-21 14:55:00|4439.5|4439.5|4435.5|4435|4441|4440|4435|4434|42393
1634828400000|2021-10-21 15:00:00|4435|4434.5|4423.5|4423|4436|4435.5|4423.5|4422.5|96236
1634828700000|2021-10-21 15:05:00|4424|4423.5|4419.5|4419|4425.5|4425|4419|4418|93723
1634829000000|2021-10-21 15:10:00|4420|4418.5|4418.5|4417.5|4424|4423.5|4416|4415.5|69841
1634829300000|2021-10-21 15:15:00|4418|4417|4416.5|4416|4418|4417|4410.5|4410|73199
1634829600000|2021-10-21 15:20:00|4417|4416.5|4417|4416.5|4421|4420.5|4416|4415.5|56484
1634829900000|2021-10-21 15:25:00|4416.5|4416|4418.5|4417.5|4423.5|4423|4415|4414.5|101230
1634886000000|2021-10-22 07:00:00|4410|4400|4394.5|4393|4411.5|4408.5|4394|4393|0
1634886300000|2021-10-22 07:05:00|4394|4392.5|4414.5|4413.5|4418.5|4417.5|4388.5|4387|0
1634886600000|2021-10-22 07:10:00|4415|4414|4416.5|4415|4425.5|4424.5|4413.5|4412|0
1634886900000|2021-10-22 07:15:00|4416|4414.5|4416|4415|4434|4433|4414.5|4414|0
1634887200000|2021-10-22 07:20:00|4416.5|4415.5|4442.5|4441.5|4445|4444.5|4415.5|4413.5|0
1634887500000|2021-10-22 07:25:00|4443|4442|4429.5|4427.5|4444.5|4444|4427|4426|0
1634887800000|2021-10-22 07:30:00|4430.5|4428|4430.5|4429.5|4436.5|4435.5|4428|4426.5|0
1634888100000|2021-10-22 07:35:00|4429.5|4429|4422.5|4421.5|4430|4429|4419.5|4418.5|0
1634888400000|2021-10-22 07:40:00|4423|4421|4420.5|4420|4426.5|4425|4418|4417|0
1634888700000|2021-10-22 07:45:00|4421|4420.5|4416|4415|4424.5|4423.5|4415.5|4415|0
1634889000000|2021-10-22 07:50:00|4415.5|4414.5|4422|4421|4422.5|4422|4412|4411|0
1634889300000|2021-10-22 07:55:00|4421|4420.5|4420.5|4419.5|4425|4424.5|4417.5|4416.5|0
1634889600000|2021-10-22 08:00:00|4420|4419|4415.5|4414.5|4421.5|4420.5|4408|4407|0
1634889900000|2021-10-22 08:05:00|4416|4415|4424|4423.5|4428|4427.5|4415|4413.5|0
1634890200000|2021-10-22 08:10:00|4423.5|4423|4427|4426.5|4429|4428.5|4423.5|4422.5|0
1634890500000|2021-10-22 08:15:00|4427.5|4427|4426.5|4426|4428.5|4427.5|4423.5|4423|0
1634890800000|2021-10-22 08:20:00|4427|4426.5|4420|4419.5|4428.5|4428|4419.5|4419|0
1634891100000|2021-10-22 08:25:00|4419.5|4419|4420|4419.5|4423.5|4423|4419|4418|0
1634891400000|2021-10-22 08:30:00|4420.5|4420|4425|4424.5|4426|4425.5|4418|4417.5|0
1634891700000|2021-10-22 08:35:00|4425.5|4425|4421.5|4421|4426.5|4425.5|4421.5|4420.5|0
1634892000000|2021-10-22 08:40:00|4422|4421.5|4428|4427.5|4429|4428.5|4421|4420.5|0
1634892300000|2021-10-22 08:45:00|4428.5|4427|4426.5|4426|4430|4429|4425.5|4425|0
1634892600000|2021-10-22 08:50:00|4426|4425.5|4427|4426.5|4429|4428.5|4425|4424.5|0
1634892900000|2021-10-22 08:55:00|4427.5|4427|4425.5|4425|4429|4428|4424|4423.5|0
1634893200000|2021-10-22 09:00:00|4426|4425.5|4425.5|4425|4428|4427.5|4424.5|4424|0
1634893500000|2021-10-22 09:05:00|4425|4424.5|4417|4416.5|4425|4424.5|4415.5|4414.5|0
1634893800000|2021-10-22 09:10:00|4417.5|4417|4416.5|4416|4419|4418.5|4415.5|4414.5|0
1634894100000|2021-10-22 09:15:00|4417|4416.5|4416.5|4416|4421|4420|4415.5|4414.5|0
1634894400000|2021-10-22 09:20:00|4416|4415.5|4415.5|4415|4418|4417|4415.5|4414.5|0
1634894700000|2021-10-22 09:25:00|4416|4415.5|4417.5|4417|4420.5|4420|4416|4415.5|0
1634895000000|2021-10-22 09:30:00|4418|4417.5|4419|4418.5|4422|4421.5|4417|4416.5|0
1634895300000|2021-10-22 09:35:00|4418.5|4418|4411|4410.5|4419|4418|4410.5|4410|0
1634895600000|2021-10-22 09:40:00|4411.5|4411|4410|4409.5|4415|4414.5|4409.5|4409|0
1634895900000|2021-10-22 09:45:00|4410.5|4410|4409.5|4409|4412|4411|4409|4408.5|0
1634896200000|2021-10-22 09:50:00|4409|4408.5|4410|4409.5|4411.5|4410.5|4408|4407.5|0
1634896500000|2021-10-22 09:55:00|4409.5|4409|4406.5|4406|4410|4409|4405|4404.5|0
1634896800000|2021-10-22 10:00:00|4406|4405.5|4403|4402|4406|4405.5|4402|4401.5|0
1634897100000|2021-10-22 10:05:00|4403.5|4402.5|4408.5|4408|4409|4408|4403|4402.5|0
1634897400000|2021-10-22 10:10:00|4408|4407.5|4404|4403.5|4408.5|4407.5|4404|4403.5|0
1634897700000|2021-10-22 10:15:00|4404.5|4403|4404|4403.5|4405.5|4404.5|4402|4401.5|0
1634898000000|2021-10-22 10:20:00|4404.5|4404|4405.5|4405|4406.5|4406|4403.5|4403|0
1634898300000|2021-10-22 10:25:00|4405|4404.5|4402.5|4402|4407|4406|4402.5|4402|0
1634898600000|2021-10-22 10:30:00|4403|4402.5|4406|4405.5|4407.5|4406.5|4402.5|4402|0
1634898900000|2021-10-22 10:35:00|4405.5|4405|4404.5|4404|4406|4405.5|4401.5|4401|0
1634899200000|2021-10-22 10:40:00|4405|4404.5|4400.5|4400|4405.5|4404.5|4399.5|4399|0
1634899500000|2021-10-22 10:45:00|4401|4400.5|4395.5|4395|4401|4400.5|4395|4394.5|0
1634899800000|2021-10-22 10:50:00|4395|4394.5|4396|4395|4397.5|4397|4395|4394.5|0
1634900100000|2021-10-22 10:55:00|4396.5|4395.5|4397.5|4396.5|4398|4397|4395|4394.5|0
1634900400000|2021-10-22 11:00:00|4398|4397|4399|4398.5|4400.5|4400|4397|4396.5|0
1634900700000|2021-10-22 11:05:00|4399.5|4399|4396|4395.5|4400|4399.5|4396|4395|0
1634901000000|2021-10-22 11:10:00|4396.5|4395|4396.5|4396|4398|4397.5|4395|4394.5|0
1634901300000|2021-10-22 11:15:00|4397|4396.5|4397|4396|4399|4398.5|4395.5|4395|0
1634901600000|2021-10-22 11:20:00|4397.5|4396.5|4399.5|4399|4401|4400.5|4397|4396.5|0
1634901900000|2021-10-22 11:25:00|4400|4399.5|4401.5|4401|4402|4401.5|4398.5|4398|0
1634902200000|2021-10-22 11:30:00|4402|4401.5|4401.5|4401|4402|4401.5|4400|4399.5|0
1634902500000|2021-10-22 11:35:00|4402|4401.5|4400.5|4400|4403|4402|4400.5|4400|0
1634902800000|2021-10-22 11:40:00|4400|4399.5|4395.5|4395|4400|4399.5|4395.5|4395|0
1634903100000|2021-10-22 11:45:00|4395|4394.5|4392|4391|4396|4395.5|4390.5|4390|0
1634903400000|2021-10-22 11:50:00|4392.5|4391.5|4391.5|4391|4393.5|4393|4391|4390|0
1634903700000|2021-10-22 11:55:00|4392|4391.5|4390|4389.5|4393|4392|4389|4388|0
1634904000000|2021-10-22 12:00:00|4390.5|4390|4387.5|4387|4391|4390.5|4386.5|4386|0
1634904300000|2021-10-22 12:05:00|4388|4387.5|4389|4388|4391.5|4391|4387.5|4387|0
1634904600000|2021-10-22 12:10:00|4388.5|4388.5|4386|4385|4389|4388.5|4384|4383.5|0
1634904900000|2021-10-22 12:15:00|4386.5|4385.5|4387|4386.5|4389.5|4388|4386.5|4385.5|0
1634905200000|2021-10-22 12:20:00|4386.5|4386|4384.5|4384|4387.5|4387|4382.5|4382|0
1634905500000|2021-10-22 12:25:00|4385|4384.5|4384.5|4384|4385.5|4384.5|4382.5|4382|0
1634905800000|2021-10-22 12:30:00|4384|4383.5|4384|4383|4386.5|4386|4383.5|4383|0
1634906100000|2021-10-22 12:35:00|4383.5|4383.5|4378|4377.5|4384|4383.5|4378|4377.5|0
1634906400000|2021-10-22 12:40:00|4377.5|4377|4373.5|4373|4378|4377.5|4373.5|4373|0
1634906700000|2021-10-22 12:45:00|4373|4372.5|4375|4374.5|4375|4374.5|4371.5|4371|0
1634907000000|2021-10-22 12:50:00|4375.5|4375|4379|4378.5|4379.5|4379|4374.5|4374|0
1634907300000|2021-10-22 12:55:00|4379.5|4378|4380|4379.5|4382|4381.5|4379|4378|0
1634907600000|2021-10-22 13:00:00|4379.5|4379|4374.5|4374|4382.5|4381.5|4374.5|4373.5|0
1634907900000|2021-10-22 13:05:00|4375|4374.5|4370.5|4370|4376.5|4376|4369.5|4369|0
1634908200000|2021-10-22 13:10:00|4370|4369.5|4366.5|4366|4371|4370.5|4366.5|4366|0
1634908500000|2021-10-22 13:15:00|4367|4365.5|4364.5|4363.5|4369|4368.5|4363.5|4363|0
1634908800000|2021-10-22 13:20:00|4364|4364|4366|4365.5|4367|4366.5|4363.5|4363|0
1634909100000|2021-10-22 13:25:00|4366.5|4366|4373.5|4372.5|4374|4373.5|4366|4365.5|0
1634909400000|2021-10-22 13:30:00|4374|4373|4380.5|4379.5|4390.5|4389.5|4372|4371.5|0
1634909700000|2021-10-22 13:35:00|4380|4380|4382|4381|4384|4383.5|4375.5|4375|0
1634910000000|2021-10-22 13:40:00|4381.5|4381.5|4387.5|4387|4390.5|4390|4381.5|4381.5|0
1634910300000|2021-10-22 13:45:00|4387|4386.5|4380|4379.5|4390.5|4390|4378.5|4378|0
1634910600000|2021-10-22 13:50:00|4379.5|4379|4382.5|4382|4387.5|4387|4379.5|4379|0
1634910900000|2021-10-22 13:55:00|4383|4382.5|4384|4383|4386|4385.5|4378.5|4378|0
1634911200000|2021-10-22 14:00:00|4383.5|4383.5|4373|4372|4384|4383.5|4372.5|4372|0
1634911500000|2021-10-22 14:05:00|4372.5|4371.5|4378.5|4377.5|4381|4380.5|4370|4369.5|0
1634911800000|2021-10-22 14:10:00|4378|4378|4383|4382.5|4385|4384|4377|4376.5|0
1634912100000|2021-10-22 14:15:00|4383.5|4382|4378.5|4378|4384.5|4384|4377.5|4377|0
1634912400000|2021-10-22 14:20:00|4379|4377.5|4378.5|4378|4381.5|4381|4377|4376.5|0
1634912700000|2021-10-22 14:25:00|4378|4377.5|4380.5|4380|4381.5|4381|4376.5|4376|0
1634913000000|2021-10-22 14:30:00|4380|4379.5|4379.5|4379|4383|4382|4379|4378.5|0
1634913300000|2021-10-22 14:35:00|4380|4379.5|4387.5|4386.5|4389.5|4389|4380|4379.5|0
1634913600000|2021-10-22 14:40:00|4388|4387|4383.5|4383|4389.5|4389|4383|4382.5|0
1634913900000|2021-10-22 14:45:00|4384|4383.5|4384|4383.5|4388|4387|4383|4382.5|0
1634914200000|2021-10-22 14:50:00|4384.5|4384|4379|4378.5|4386.5|4386|4378.5|4377.5|0
1634914500000|2021-10-22 14:55:00|4379.5|4379|4375.5|4375|4380|4379.5|4374.5|4374|0
1634914800000|2021-10-22 15:00:00|4376|4375.5|4388.5|4388|4390|4389|4375|4374.5|0
1634915100000|2021-10-22 15:05:00|4389|4388.5|4385.5|4385|4391.5|4391|4385|4384.5|0
1634915400000|2021-10-22 15:10:00|4385|4384.5|4385|4384|4386|4385.5|4380.5|4380|12235
1634915700000|2021-10-22 15:15:00|4384.5|4384.5|4382|4381.5|4385|4384.5|4380|4379.5|57584
1634916000000|2021-10-22 15:20:00|4382.5|4381|4374.5|4374|4382.5|4381.5|4374.5|4374|85629
1634916300000|2021-10-22 15:25:00|4374|4373.5|4379.5|4378.5|4380|4379.5|4372.5|4372|61828
1635145200000|2021-10-25 07:00:00|4400|4396.5|4399.5|4397.5|4407.5|4405.5|4392|4390|111243
1635145500000|2021-10-25 07:05:00|4400.5|4398|4397.5|4395.5|4401.5|4400|4392.5|4391|15650
1635145800000|2021-10-25 07:10:00|4397|4396|4405.5|4404|4406|4405.5|4396|4395|56243
1635146100000|2021-10-25 07:15:00|4406|4404.5|4413|4411.5|4418|4416.5|4404.5|4404|45811
1635146400000|2021-10-25 07:20:00|4412.5|4412|4416|4415|4417|4416.5|4410.5|4410|34725
1635146700000|2021-10-25 07:25:00|4416.5|4415.5|4421|4420|4422|4421|4411|4410|12060
1635147000000|2021-10-25 07:30:00|4420.5|4419.5|4418|4417|4422.5|4422|4412.5|4411.5|26254
1635147300000|2021-10-25 07:35:00|4418.5|4416.5|4411.5|4410.5|4418.5|4416.5|4410.5|4409.5|26688
1635147600000|2021-10-25 07:40:00|4411|4410|4406.5|4405.5|4411.5|4411|4405|4404.5|9836
1635147900000|2021-10-25 07:45:00|4406|4405|4408.5|4407.5|4411|4410|4405.5|4404.5|20337
1635148200000|2021-10-25 07:50:00|4408|4407|4411.5|4410.5|4411.5|4411|4407|4406.5|13467
1635148500000|2021-10-25 07:55:00|4411|4410|4409|4407.5|4416|4415|4408.5|4407.5|21611
1635148800000|2021-10-25 08:00:00|4408.5|4408.5|4403.5|4402|4410|4409.5|4402|4401.5|13180
1635149100000|2021-10-25 08:05:00|4403|4402.5|4403|4402|4404.5|4403.5|4401.5|4400.5|6868
1635149400000|2021-10-25 08:10:00|4403.5|4402.5|4407|4406|4409.5|4409|4402.5|4402|16880
1635149700000|2021-10-25 08:15:00|4407.5|4406.5|4413|4411.5|4414|4413.5|4406|4405|21929
1635150000000|2021-10-25 08:20:00|4413.5|4412|4408|4407|4415|4414|4408|4407|12284
1635150300000|2021-10-25 08:25:00|4407.5|4407.5|4407.5|4407|4410.5|4409.5|4405.5|4404.5|11732
1635150600000|2021-10-25 08:30:00|4408|4407.5|4409.5|4409|4411.5|4410.5|4407.5|4407|9369
1635150900000|2021-10-25 08:35:00|4409|4408.5|4412|4411|4412|4411|4406|4405.5|17894
1635151200000|2021-10-25 08:40:00|4411.5|4411.5|4408.5|4407.5|4413|4412|4405.5|4405|12004
1635151500000|2021-10-25 08:45:00|4408|4407|4407|4406.5|4409.5|4408.5|4404.5|4403.5|20480
1635151800000|2021-10-25 08:50:00|4406.5|4406|4407|4406|4407|4406.5|4402|4401.5|12586
1635152100000|2021-10-25 08:55:00|4407.5|4406.5|4405.5|4405|4408|4407.5|4403.5|4403|11674
1635152400000|2021-10-25 09:00:00|4405|4404.5|4401.5|4401|4406|4405.5|4401.5|4401|17455
1635152700000|2021-10-25 09:05:00|4401|4400.5|4398.5|4397.5|4402|4401.5|4397.5|4397|17276
1635153000000|2021-10-25 09:10:00|4398|4398|4399.5|4399|4403.5|4402.5|4397.5|4397|9595
1635153300000|2021-10-25 09:15:00|4399|4398.5|4390.5|4390|4399.5|4398.5|4390.5|4390|14401
1635153600000|2021-10-25 09:20:00|4391|4390.5|4381|4380.5|4391.5|4390.5|4380.5|4380|30293
1635153900000|2021-10-25 09:25:00|4381.5|4381|4385.5|4385|4386.5|4385.5|4380.5|4380|21533
1635154200000|2021-10-25 09:30:00|4385|4384.5|4390.5|4389.5|4393.5|4392.5|4384.5|4384|20007
1635154500000|2021-10-25 09:35:00|4391|4390|4386|4385|4393|4392|4386|4385|13644
1635154800000|2021-10-25 09:40:00|4386.5|4385.5|4390.5|4389.5|4392|4391|4385.5|4385|14234
1635155100000|2021-10-25 09:45:00|4391|4390|4393|4391.5|4393.5|4393|4390|4389.5|9956
1635155400000|2021-10-25 09:50:00|4392.5|4392|4388|4387|4393.5|4392.5|4388|4387|10951
1635155700000|2021-10-25 09:55:00|4387.5|4387.5|4395|4394|4395|4394|4387|4386|10758
1635156000000|2021-10-25 10:00:00|4394.5|4394.5|4395.5|4395|4396.5|4396|4394|4393.5|8144
1635156300000|2021-10-25 10:05:00|4396|4395.5|4399|4398|4399.5|4398.5|4396|4395|7318
1635156600000|2021-10-25 10:10:00|4399.5|4398.5|4402.5|4402|4404.5|4403.5|4399.5|4398.5|18070
1635156900000|2021-10-25 10:15:00|4403|4402.5|4406.5|4405.5|4407.5|4407|4402.5|4402|6133
1635157200000|2021-10-25 10:20:00|4407|4406|4406.5|4406|4407.5|4407|4403.5|4403|7664
1635157500000|2021-10-25 10:25:00|4407|4406.5|4407|4406.5|4412|4411.5|4406|4405.5|22391
1635157800000|2021-10-25 10:30:00|4406.5|4406|4404.5|4404|4407.5|4406.5|4403|4402.5|27948
1635158100000|2021-10-25 10:35:00|4405|4404.5|4408.5|4407.5|4408.5|4407.5|4404|4403.5|5534
1635158400000|2021-10-25 10:40:00|4408|4407|4406.5|4405.5|4410|4408.5|4406|4405.5|17340
1635158700000|2021-10-25 10:45:00|4406|4405|4402|4401.5|4407|4406|4402|4401.5|7131
1635159000000|2021-10-25 10:50:00|4402.5|4401|4405.5|4404.5|4406|4405.5|4402|4401|8116
1635159300000|2021-10-25 10:55:00|4405|4404|4402.5|4401.5|4405.5|4404.5|4402|4401|8866
1635159600000|2021-10-25 11:00:00|4403|4402|4406.5|4406|4407.5|4406.5|4400|4399|14676
1635159900000|2021-10-25 11:05:00|4406|4405.5|4411|4410|4413.5|4413|4405.5|4405|21070
1635160200000|2021-10-25 11:10:00|4410.5|4410.5|4404.5|4404|4412.5|4411.5|4404|4403.5|32866
1635160500000|2021-10-25 11:15:00|4405|4403.5|4408.5|4408|4408.5|4408|4404|4403.5|22321
1635160800000|2021-10-25 11:20:00|4409|4408.5|4410|4409|4412.5|4411.5|4408|4407.5|9615
1635161100000|2021-10-25 11:25:00|4410.5|4409.5|4407|4406.5|4411|4410|4405.5|4404.5|13844
1635161400000|2021-10-25 11:30:00|4406.5|4406|4405.5|4405|4409.5|4409|4405.5|4405|8388
1635161700000|2021-10-25 11:35:00|4406|4405.5|4402|4401.5|4407|4406.5|4402|4401.5|15635
1635162000000|2021-10-25 11:40:00|4402.5|4401|4402.5|4402|4404|4403.5|4400.5|4400|13127
1635162300000|2021-10-25 11:45:00|4402|4401.5|4404.5|4404|4404.5|4404|4400|4399.5|15223
1635162600000|2021-10-25 11:50:00|4405|4404.5|4403|4402.5|4406.5|4406|4402.5|4402|6614
1635162900000|2021-10-25 11:55:00|4402.5|4402|4398|4397.5|4403|4402.5|4395|4394|16333
1635163200000|2021-10-25 12:00:00|4398.5|4398|4397|4396.5|4399|4398|4394|4393.5|12149
1635163500000|2021-10-25 12:05:00|4397.5|4397|4394.5|4393.5|4399|4398.5|4392.5|4392|28924
1635163800000|2021-10-25 12:10:00|4394|4393|4390.5|4389.5|4394|4393|4387.5|4387|30933
1635164100000|2021-10-25 12:15:00|4390|4390|4396.5|4396|4396.5|4396|4390|4389.5|11620
1635164400000|2021-10-25 12:20:00|4397|4395.5|4399.5|4399|4400|4399.5|4394|4393|23476
1635164700000|2021-10-25 12:25:00|4400|4399.5|4408|4407|4408|4407|4399.5|4399|13107
1635165000000|2021-10-25 12:30:00|4407.5|4406.5|4411.5|4411|4415|4414.5|4406|4404.5|29890
1635165300000|2021-10-25 12:35:00|4411|4410.5|4406.5|4405.5|4411.5|4411|4405|4404|12963
1635165600000|2021-10-25 12:40:00|4406|4405|4410.5|4410|4412|4411|4405.5|4405|10509
1635165900000|2021-10-25 12:45:00|4410|4409.5|4404.5|4404|4410|4409.5|4403.5|4403|15420
1635166200000|2021-10-25 12:50:00|4404|4403.5|4401.5|4400.5|4405|4404.5|4401|4400|11982
1635166500000|2021-10-25 12:55:00|4402|4401|4409.5|4409|4410|4409|4400.5|4400|20242
1635166800000|2021-10-25 13:00:00|4410|4409.5|4411.5|4411|4414|4413.5|4409|4408.5|19247
1635167100000|2021-10-25 13:05:00|4411|4410.5|4408|4407.5|4413|4412|4407.5|4407|16041
1635167400000|2021-10-25 13:10:00|4408.5|4408|4409.5|4408.5|4412|4411.5|4408|4407|22706
1635167700000|2021-10-25 13:15:00|4410|4409|4410|4409.5|4413|4412.5|4406|4405.5|23709
1635168000000|2021-10-25 13:20:00|4410.5|4410|4410.5|4410|4414.5|4413.5|4409|4408.5|17026
1635168300000|2021-10-25 13:25:00|4411|4410.5|4411.5|4410.5|4412|4411.5|4407|4406.5|24434
1635168600000|2021-10-25 13:30:00|4411|4410|4410.5|4409.5|4419|4418.5|4406|4405|77048
1635168900000|2021-10-25 13:35:00|4411|4410|4418.5|4417.5|4425|4423.5|4410|4409.5|61634
1635169200000|2021-10-25 13:40:00|4419|4418|4412.5|4411.5|4420|4419|4412|4410.5|24851
1635169500000|2021-10-25 13:45:00|4412|4411|4414.5|4414|4416|4415|4407|4406.5|20385
1635169800000|2021-10-25 13:50:00|4415|4414.5|4422|4421|4422.5|4421.5|4410.5|4409.5|32229
1635170100000|2021-10-25 13:55:00|4421.5|4420.5|4423|4422.5|4427.5|4427|4421|4420|31057
1635170400000|2021-10-25 14:00:00|4423.5|4423|4428.5|4428|4429.5|4429|4422|4420.5|29484
1635170700000|2021-10-25 14:05:00|4429|4428.5|4425|4424|4429|4428.5|4422|4421.5|30302
1635171000000|2021-10-25 14:10:00|4425.5|4424.5|4424.5|4424|4429|4428.5|4423|4422|44601
1635171300000|2021-10-25 14:15:00|4425|4424.5|4424.5|4424|4432|4431.5|4423.5|4423|51959
1635171600000|2021-10-25 14:20:00|4425|4424.5|4420.5|4419.5|4427|4426|4419|4418|32240
1635171900000|2021-10-25 14:25:00|4420|4420|4413|4412|4420.5|4420|4408.5|4407.5|52572
1635172200000|2021-10-25 14:30:00|4412.5|4412.5|4407|4406|4413.5|4412.5|4407|4404.5|48384
1635172500000|2021-10-25 14:35:00|4407.5|4406.5|4400.5|4400|4409|4408.5|4400.5|4400|35685
1635172800000|2021-10-25 14:40:00|4401|4400.5|4391.5|4391|4401|4400.5|4391.5|4391|34084
1635173100000|2021-10-25 14:45:00|4391|4390.5|4390.5|4389.5|4391.5|4391|4385.5|4385|51248
1635173400000|2021-10-25 14:50:00|4391|4390|4387|4386.5|4391|4390|4383.5|4383|30447
1635173700000|2021-10-25 14:55:00|4387.5|4387|4394|4393|4394.5|4394|4387|4387|68441
1635174000000|2021-10-25 15:00:00|4393.5|4392.5|4395|4394.5|4395.5|4395|4390.5|4390|49809
1635174300000|2021-10-25 15:05:00|4394.5|4394|4387.5|4387|4394.5|4394|4387|4386|43254
1635174600000|2021-10-25 15:10:00|4387|4386.5|4394|4393.5|4394.5|4394|4387|4386.5|42217
1635174900000|2021-10-25 15:15:00|4393.5|4393|4400.5|4399.5|4402|4401|4393|4392.5|43347
1635175200000|2021-10-25 15:20:00|4400|4399|4397.5|4396.5|4402|4401|4395|4394.5|52812
1635175500000|2021-10-25 15:25:00|4397|4397|4404|4403|4404.5|4403.5|4394|4393.5|56794
1635231600000|2021-10-26 07:00:00|4402.5|4400|4388|4386|4404|4400.5|4376.5|4375|0
1635231900000|2021-10-26 07:05:00|4387.5|4385.5|4387|4386|4390.5|4388.5|4380.5|4378.5|0
1635232200000|2021-10-26 07:10:00|4387.5|4385.5|4383.5|4382.5|4388|4387|4376.5|4375.5|0
1635232500000|2021-10-26 07:15:00|4383|4382|4385|4383.5|4389|4387.5|4381|4380|0
1635232800000|2021-10-26 07:20:00|4384.5|4383|4391.5|4390|4396.5|4396|4379.5|4378.5|0
1635233100000|2021-10-26 07:25:00|4391|4390.5|4390|4389|4396|4394.5|4390|4389|0
1635233400000|2021-10-26 07:30:00|4389.5|4388.5|4393.5|4392.5|4393.5|4393|4385.5|4384.5|0
1635233700000|2021-10-26 07:35:00|4393|4393|4388|4387|4393.5|4393|4382|4381.5|0
1635234000000|2021-10-26 07:40:00|4387.5|4386.5|4399.5|4398.5|4399.5|4399|4386|4385.5|27418
1635234300000|2021-10-26 07:45:00|4399|4399|4400|4399|4402|4401|4397.5|4396.5|24991
1635234600000|2021-10-26 07:50:00|4399.5|4399.5|4393|4392.5|4400|4399.5|4392.5|4391.5|29278
1635234900000|2021-10-26 07:55:00|4393.5|4392|4384|4382.5|4393.5|4392.5|4383|4382|64817
1635235200000|2021-10-26 08:00:00|4384.5|4383|4383|4381.5|4388.5|4387.5|4382|4381.5|17621
1635235500000|2021-10-26 08:05:00|4382.5|4381|4390.5|4389.5|4391|4390|4381|4380|31337
1635235800000|2021-10-26 08:10:00|4391|4390|4393|4392|4394.5|4394|4389|4388|29372
1635236100000|2021-10-26 08:15:00|4393.5|4392.5|4399|4398|4399.5|4399|4393|4392|13961
1635236400000|2021-10-26 08:20:00|4399.5|4399|4402.5|4401.5|4407.5|4406|4398.5|4398|39098
1635236700000|2021-10-26 08:25:00|4402|4401|4399.5|4399|4404|4403|4398.5|4397.5|22223
1635237000000|2021-10-26 08:30:00|4400|4398.5|4399.5|4398.5|4403.5|4402.5|4397|4396|10406
1635237300000|2021-10-26 08:35:00|4399|4398|4403.5|4402.5|4404|4403.5|4397.5|4396.5|14034
1635237600000|2021-10-26 08:40:00|4404|4403|4406|4405|4406|4405.5|4403|4402.5|14405
1635237900000|2021-10-26 08:45:00|4406.5|4405.5|4407|4406|4409.5|4409|4404.5|4403.5|34120
1635238200000|2021-10-26 08:50:00|4406.5|4405.5|4402|4401.5|4407|4406|4401|4400|19489
1635238500000|2021-10-26 08:55:00|4401.5|4401|4396|4395|4402|4401|4395|4394.5|13104
1635238800000|2021-10-26 09:00:00|4395.5|4395.5|4391.5|4390.5|4395.5|4395.5|4391|4390|29760
1635239100000|2021-10-26 09:05:00|4391|4391|4389|4388|4393|4392|4388.5|4387.5|17148
1635239400000|2021-10-26 09:10:00|4389.5|4388.5|4391.5|4391|4392|4391.5|4389.5|4388.5|13278
1635239700000|2021-10-26 09:15:00|4391|4390.5|4388.5|4387.5|4391.5|4391|4387|4386|13084
1635240000000|2021-10-26 09:20:00|4389|4388|4377|4376|4390|4389|4376.5|4376|47597
1635240300000|2021-10-26 09:25:00|4377.5|4376.5|4379|4378.5|4382.5|4382|4376|4375|39998
1635240600000|2021-10-26 09:30:00|4378.5|4378|4376|4375.5|4379|4378.5|4375.5|4374.5|23508
1635240900000|2021-10-26 09:35:00|4376.5|4375|4372.5|4372|4376.5|4375.5|4371.5|4371|19929
1635241200000|2021-10-26 09:40:00|4373.5|4372.5|4367.5|4366.5|4373.5|4372.5|4366.5|4366|52640
1635241500000|2021-10-26 09:45:00|4367|4366|4370|4369.5|4372|4370.5|4364.5|4363.5|37460
1635241800000|2021-10-26 09:50:00|4370.5|4370|4370|4369.5|4371|4370.5|4365.5|4365|31412
1635242100000|2021-10-26 09:55:00|4370.5|4369|4375.5|4374.5|4377|4376|4369.5|4369|32741
1635242400000|2021-10-26 10:00:00|4375|4374|4380|4379|4380|4379|4374|4373.5|34299
1635242700000|2021-10-26 10:05:00|4379.5|4379.5|4380|4379.5|4382|4381|4378.5|4378|10200
1635243000000|2021-10-26 10:10:00|4380.5|4380|4384.5|4383.5|4384.5|4383.5|4379|4378|27201
1635243300000|2021-10-26 10:15:00|4385|4384|4383.5|4383|4385|4384.5|4381|4380.5|8501
1635243600000|2021-10-26 10:20:00|4384|4383.5|4384|4383|4384.5|4384|4380.5|4380|12918
1635243900000|2021-10-26 10:25:00|4384.5|4383.5|4388.5|4387.5|4389|4388.5|4384|4383|17929
1635244200000|2021-10-26 10:30:00|4388|4388|4386.5|4386|4389.5|4388.5|4385.5|4384.5|8280
1635244500000|2021-10-26 10:35:00|4386|4385.5|4397|4396|4397.5|4397|4386|4385|24235
1635244800000|2021-10-26 10:40:00|4397.5|4396.5|4400|4399.5|4402.5|4401.5|4395.5|4395|17028
1635245100000|2021-10-26 10:45:00|4399.5|4399|4404.5|4403.5|4405|4404.5|4399.5|4399|12014
1635245400000|2021-10-26 10:50:00|4404|4403|4403|4402.5|4404|4403.5|4400|4399.5|15768
1635245700000|2021-10-26 10:55:00|4402.5|4402|4400|4399|4403|4402.5|4398.5|4398|6362
1635246000000|2021-10-26 11:00:00|4400.5|4400|4400.5|4400|4403|4402|4399|4398.5|17312
1635246300000|2021-10-26 11:05:00|4400|4399.5|4402|4401|4404|4403.5|4398.5|4397.5|24583
1635246600000|2021-10-26 11:10:00|4401.5|4400.5|4393|4392.5|4402|4401.5|4391.5|4390.5|12354
1635246900000|2021-10-26 11:15:00|4393.5|4393|4394|4393|4395.5|4395|4393|4392.5|8284
1635247200000|2021-10-26 11:20:00|4394.5|4393.5|4395|4394|4399|4398|4394.5|4393.5|8974
1635247500000|2021-10-26 11:25:00|4394.5|4394.5|4392|4391|4395.5|4395|4390.5|4390|10506
1635247800000|2021-10-26 11:30:00|4391.5|4390.5|4393|4392|4393.5|4393|4390|4389.5|14010
1635248100000|2021-10-26 11:35:00|4392.5|4391.5|4396.5|4396|4397.5|4396.5|4392.5|4391.5|12978
1635248400000|2021-10-26 11:40:00|4397|4395.5|4399.5|4398.5|4399.5|4399|4396.5|4395.5|5793
1635248700000|2021-10-26 11:45:00|4399|4398|4401.5|4400.5|4402|4401|4398|4397.5|14701
1635249000000|2021-10-26 11:50:00|4401|4400|4399.5|4399|4402.5|4402|4398.5|4397.5|11923
1635249300000|2021-10-26 11:55:00|4400|4398.5|4400.5|4400|4402.5|4402|4399.5|4398.5|7918
1635249600000|2021-10-26 12:00:00|4400|4399.5|4398.5|4397.5|4401|4400|4397.5|4397|10272
1635249900000|2021-10-26 12:05:00|4399|4398|4399.5|4399|4401.5|4401|4397.5|4397|16014
1635250200000|2021-10-26 12:10:00|4399|4398.5|4404|4403.5|4405|4404.5|4398.5|4398|14122
1635250500000|2021-10-26 12:15:00|4403.5|4403|4404.5|4403.5|4407.5|4406.5|4402.5|4402|22731
1635250800000|2021-10-26 12:20:00|4404|4403|4414.5|4413.5|4415|4413.5|4403|4402|48134
1635251100000|2021-10-26 12:25:00|4414|4413|4422.5|4421.5|4424|4423|4413.5|4412.5|68015
1635251400000|2021-10-26 12:30:00|4422|4422|4421.5|4420.5|4422.5|4422|4417|4416|68978
1635251700000|2021-10-26 12:35:00|4422|4421|4423|4422|4425.5|4424.5|4419|4418.5|37781
1635252000000|2021-10-26 12:40:00|4423.5|4422.5|4417|4416.5|4424.5|4423.5|4417|4416|24238
1635252300000|2021-10-26 12:45:00|4416.5|4416|4415|4414|4419|4418|4414.5|4414|14676
1635252600000|2021-10-26 12:50:00|4414.5|4413.5|4407|4406|4414.5|4413.5|4407|4406|21027
1635252900000|2021-10-26 12:55:00|4407.5|4406.5|4419.5|4418.5|4419.5|4419|4407|4406.5|25708
1635253200000|2021-10-26 13:00:00|4420|4419|4408|4407.5|4420|4419|4408|4407.5|9159
1635253500000|2021-10-26 13:05:00|4408.5|4407|4403|4402.5|4408.5|4408|4401|4400.5|30576
1635253800000|2021-10-26 13:10:00|4403.5|4403|4400.5|4399.5|4404.5|4403.5|4399.5|4399|25271
1635254100000|2021-10-26 13:15:00|4400|4400|4399|4397.5|4404|4403.5|4395.5|4395|34846
1635254400000|2021-10-26 13:20:00|4399.5|4398|4400|4399.5|4404|4403.5|4398|4397|21901
1635254700000|2021-10-26 13:25:00|4400.5|4400|4395.5|4394.5|4401.5|4400.5|4394.5|4394|26033
1635255000000|2021-10-26 13:30:00|4396|4395|4379.5|4378.5|4396.5|4396|4378.5|4377.5|122268
1635255300000|2021-10-26 13:35:00|4379|4378|4379.5|4378.5|4384|4383|4374|4373|81189
1635255600000|2021-10-26 13:40:00|4379|4378|4380.5|4379.5|4383|4382|4374.5|4373.5|25626
1635255900000|2021-10-26 13:45:00|4381|4380|4390|4389|4391|4390.5|4379|4378|40726
1635256200000|2021-10-26 13:50:00|4389.5|4388.5|4383.5|4383|4392|4391|4382.5|4381.5|23850
1635256500000|2021-10-26 13:55:00|4384|4382.5|4384.5|4382.5|4388.5|4387.5|4383|4382|28867
1635256800000|2021-10-26 14:00:00|4383.5|4382|4386.5|4386|4392.5|4391.5|4381|4380|35671
1635257100000|2021-10-26 14:05:00|4387.5|4387|4385.5|4384.5|4390.5|4390|4383.5|4382.5|21615
1635257400000|2021-10-26 14:10:00|4386|4385|4381|4380.5|4389|4388.5|4381|4380.5|35777
1635257700000|2021-10-26 14:15:00|4380.5|4380|4384|4383|4386.5|4385.5|4378.5|4378|51200
1635258000000|2021-10-26 14:20:00|4384.5|4383.5|4387|4386.5|4388.5|4388|4382.5|4382|41646
1635258300000|2021-10-26 14:25:00|4386.5|4386|4382.5|4381.5|4388.5|4387.5|4381|4380.5|28316
1635258600000|2021-10-26 14:30:00|4382|4382|4380.5|4380|4383|4382.5|4376|4375.5|30757
1635258900000|2021-10-26 14:35:00|4380|4379.5|4379|4378|4382|4381.5|4377|4376|27948
1635259200000|2021-10-26 14:40:00|4379.5|4378.5|4378.5|4378|4382.5|4382|4377|4376|26055
1635259500000|2021-10-26 14:45:00|4378|4377.5|4381|4380|4382|4381.5|4376.5|4375.5|32584
1635259800000|2021-10-26 14:50:00|4380.5|4380.5|4382|4381.5|4384.5|4384|4379|4378.5|23068
1635260100000|2021-10-26 14:55:00|4382.5|4382|4386|4385|4387|4386.5|4382|4381|31291
1635260400000|2021-10-26 15:00:00|4386.5|4385.5|4373.5|4372.5|4387.5|4386.5|4373|4372.5|49853
1635260700000|2021-10-26 15:05:00|4374|4373|4368|4367.5|4375|4374|4368|4367.5|63013
1635261000000|2021-10-26 15:10:00|4368.5|4368|4368|4367|4371|4370|4367|4366.5|58497
1635261300000|2021-10-26 15:15:00|4367.5|4367.5|4370|4369.5|4371|4370|4366.5|4366|56995
1635261600000|2021-10-26 15:20:00|4370.5|4370|4372.5|4371.5|4374.5|4373.5|4370|4370|47522
1635261900000|2021-10-26 15:25:00|4373|4372|4378|4377.5|4378.5|4377.5|4371.5|4371|59454
1635318000000|2021-10-27 07:00:00|4369|4365.5|4372|4369.5|4380|4378|4362|4361|0
1635318300000|2021-10-27 07:05:00|4371.5|4369|4374.5|4372.5|4377|4375|4366|4364|0
1635318600000|2021-10-27 07:10:00|4375|4373|4377.5|4376|4380|4379|4368|4367|0
1635318900000|2021-10-27 07:15:00|4377|4375.5|4376|4375|4382.5|4381|4373.5|4373|0
1635319200000|2021-10-27 07:20:00|4375.5|4374.5|4378.5|4378|4381|4380.5|4373.5|4371.5|0
1635319500000|2021-10-27 07:25:00|4378|4377.5|4376.5|4375.5|4384|4383.5|4373.5|4372.5|0
1635319800000|2021-10-27 07:30:00|4377|4376|4372|4370.5|4377.5|4376|4369|4368|0
1635320100000|2021-10-27 07:35:00|4371.5|4371|4362.5|4361.5|4372|4371.5|4362.5|4361|0
1635320400000|2021-10-27 07:40:00|4361.5|4361|4360.5|4359|4364.5|4364|4355.5|4355|0
1635320700000|2021-10-27 07:45:00|4361|4359.5|4362.5|4361.5|4365.5|4364.5|4358|4357|0
1635321000000|2021-10-27 07:50:00|4362|4361|4365|4364.5|4367.5|4366.5|4361|4360|0
1635321300000|2021-10-27 07:55:00|4364.5|4364|4367.5|4366.5|4368.5|4368|4362.5|4362|0
1635321600000|2021-10-27 08:00:00|4367|4366|4360.5|4359.5|4367.5|4366.5|4360|4359|0
1635321900000|2021-10-27 08:05:00|4361|4360|4358.5|4357.5|4363|4362.5|4358|4357|0
1635322200000|2021-10-27 08:10:00|4358|4357|4352|4351.5|4361.5|4360.5|4347.5|4345|0
1635322500000|2021-10-27 08:15:00|4352.5|4352|4345.5|4345|4356.5|4356|4344.5|4344|0
1635322800000|2021-10-27 08:20:00|4346|4344.5|4346|4345|4348.5|4347.5|4344|4343.5|0
1635323100000|2021-10-27 08:25:00|4346.5|4345.5|4346.5|4345.5|4347|4346.5|4343.5|4343|0
1635323400000|2021-10-27 08:30:00|4346|4345|4345|4344.5|4350.5|4349.5|4343.5|4343|0
1635323700000|2021-10-27 08:35:00|4345.5|4344|4349|4348|4349.5|4348.5|4343|4342.5|0
1635324000000|2021-10-27 08:40:00|4348.5|4347.5|4349.5|4349|4351|4350|4347|4346.5|0
1635324300000|2021-10-27 08:45:00|4350|4349.5|4346.5|4346|4352|4351|4346.5|4346|0
1635324600000|2021-10-27 08:50:00|4347|4345.5|4340.5|4340|4347|4346.5|4337.5|4336.5|0
1635324900000|2021-10-27 08:55:00|4341|4339.5|4344.5|4343.5|4347.5|4346.5|4340|4339.5|0
1635325200000|2021-10-27 09:00:00|4344|4343|4346.5|4345.5|4348.5|4348|4341.5|4340.5|0
1635325500000|2021-10-27 09:05:00|4346|4345|4339.5|4339|4349.5|4348.5|4339.5|4339|0
1635325800000|2021-10-27 09:10:00|4339|4338.5|4335|4334.5|4339|4338.5|4333.5|4333|0
1635326100000|2021-10-27 09:15:00|4335.5|4334|4327.5|4326.5|4335.5|4334.5|4327.5|4326|0
1635326400000|2021-10-27 09:20:00|4328|4327.5|4328.5|4327.5|4329.5|4328.5|4323.5|4322.5|0
1635326700000|2021-10-27 09:25:00|4328|4327|4330|4329|4332|4331|4327|4326|0
1635327000000|2021-10-27 09:30:00|4329.5|4328.5|4326|4325|4329.5|4328.5|4325|4324.5|0
1635327300000|2021-10-27 09:35:00|4325.5|4324.5|4329.5|4329|4330|4329|4324|4323|0
1635327600000|2021-10-27 09:40:00|4330|4328.5|4338.5|4338|4339|4338.5|4328|4327.5|0
1635327900000|2021-10-27 09:45:00|4338|4337.5|4330|4329|4338|4337.5|4329.5|4329|0
1635328200000|2021-10-27 09:50:00|4330.5|4329.5|4333|4331.5|4334|4333.5|4328|4327|0
1635328500000|2021-10-27 09:55:00|4333.5|4332|4338|4337|4341|4340.5|4333|4332|0
1635328800000|2021-10-27 10:00:00|4337.5|4336.5|4338|4337|4340.5|4340|4335|4334|0
1635329100000|2021-10-27 10:05:00|4337.5|4337.5|4335.5|4334.5|4338.5|4338|4334.5|4333.5|0
1635329400000|2021-10-27 10:10:00|4336|4335|4338.5|4337.5|4339|4338.5|4333|4332.5|0
1635329700000|2021-10-27 10:15:00|4338|4337|4343|4342|4345.5|4345|4337.5|4336.5|0
1635330000000|2021-10-27 10:20:00|4343.5|4342.5|4349.5|4349|4350.5|4350|4343.5|4342.5|0
1635330300000|2021-10-27 10:25:00|4350|4349.5|4346.5|4345.5|4352|4350.5|4346.5|4345|0
1635330600000|2021-10-27 10:30:00|4346|4345|4344.5|4344|4349|4348.5|4344.5|4344|0
1635330900000|2021-10-27 10:35:00|4345|4343.5|4343.5|4343|4345|4343.5|4340.5|4340|0
1635331200000|2021-10-27 10:40:00|4343|4342.5|4343|4342.5|4344.5|4343.5|4339.5|4339|0
1635331500000|2021-10-27 10:45:00|4343.5|4343|4334|4333.5|4343.5|4343|4333.5|4333|0
1635331800000|2021-10-27 10:50:00|4333.5|4333|4330|4329|4334.5|4333.5|4326.5|4325.5|0
1635332100000|2021-10-27 10:55:00|4330.5|4329.5|4329|4328|4330.5|4330|4325.5|4325|0
1635332400000|2021-10-27 11:00:00|4329.5|4328.5|4335|4334.5|4335.5|4335|4329.5|4328.5|0
1635332700000|2021-10-27 11:05:00|4335.5|4335|4334.5|4334|4337.5|4337|4333|4332.5|0
1635333000000|2021-10-27 11:10:00|4335|4334.5|4343|4342.5|4344|4343.5|4334.5|4334|0
1635333300000|2021-10-27 11:15:00|4343.5|4342|4342|4341|4343.5|4342.5|4338.5|4338|0
1635333600000|2021-10-27 11:20:00|4342.5|4341.5|4348.5|4347.5|4349|4348.5|4342|4341.5|0
1635333900000|2021-10-27 11:25:00|4348|4348|4346|4345.5|4350|4349|4345.5|4344.5|0
1635334200000|2021-10-27 11:30:00|4345.5|4345|4344|4343|4348.5|4347.5|4342.5|4341|0
1635334500000|2021-10-27 11:35:00|4343.5|4342.5|4343|4342|4343.5|4343|4340|4339|0
1635334800000|2021-10-27 11:40:00|4343.5|4342.5|4345|4344|4346.5|4346|4343.5|4342.5|0
1635335100000|2021-10-27 11:45:00|4345.5|4344.5|4347|4346|4347|4346.5|4343.5|4343|0
1635335400000|2021-10-27 11:50:00|4346.5|4345.5|4344|4343|4346.5|4346|4342.5|4342|0
1635335700000|2021-10-27 11:55:00|4344.5|4343.5|4348.5|4347.5|4349|4348.5|4344.5|4343.5|0
1635336000000|2021-10-27 12:00:00|4348|4347|4350.5|4350|4351|4350.5|4346.5|4346|0
1635336300000|2021-10-27 12:05:00|4350|4349.5|4354|4352.5|4356|4355|4349.5|4348.5|0
1635336600000|2021-10-27 12:10:00|4354.5|4353|4353|4352|4355|4354|4351|4350.5|0
1635336900000|2021-10-27 12:15:00|4353.5|4352.5|4353.5|4352.5|4356.5|4355.5|4351.5|4350.5|0
1635337200000|2021-10-27 12:20:00|4353|4352|4349.5|4348.5|4353.5|4352.5|4349|4348|0
1635337500000|2021-10-27 12:25:00|4350|4349|4357|4356|4358.5|4357.5|4348.5|4348|0
1635337800000|2021-10-27 12:30:00|4357.5|4356.5|4358|4356.5|4362|4361|4357|4356|0
1635338100000|2021-10-27 12:35:00|4357.5|4356|4359|4358|4359.5|4359|4355.5|4355|0
1635338400000|2021-10-27 12:40:00|4359.5|4358.5|4362|4360.5|4362|4361|4356|4355.5|0
1635338700000|2021-10-27 12:45:00|4361.5|4360|4358.5|4357.5|4361.5|4360|4356|4355|0
1635339000000|2021-10-27 12:50:00|4359|4358|4362.5|4361.5|4365|4364|4359|4357.5|0
1635339300000|2021-10-27 12:55:00|4363|4362|4365.5|4364.5|4365.5|4365|4361|4360.5|0
1635339600000|2021-10-27 13:00:00|4366|4365|4355.5|4355|4366|4365|4355|4354.5|0
1635339900000|2021-10-27 13:05:00|4355|4354.5|4352|4350.5|4357.5|4356|4351.5|4350.5|0
1635340200000|2021-10-27 13:10:00|4351|4350|4350.5|4350|4354|4353.5|4350|4349|0
1635340500000|2021-10-27 13:15:00|4350|4349.5|4351|4350|4352.5|4352|4349|4348|0
1635340800000|2021-10-27 13:20:00|4350.5|4349.5|4355.5|4354|4355.5|4354.5|4349.5|4349|0
1635341100000|2021-10-27 13:25:00|4355|4354.5|4360|4359|4361|4360|4355|4354|0
1635341400000|2021-10-27 13:30:00|4359.5|4358.5|4354|4353|4364|4362.5|4351.5|4350|0
1635341700000|2021-10-27 13:35:00|4354.5|4353.5|4352.5|4351.5|4358|4356.5|4350|4349|0
1635342000000|2021-10-27 13:40:00|4352|4351|4346|4345|4357.5|4356|4344|4342.5|0
1635342300000|2021-10-27 13:45:00|4346.5|4345.5|4344.5|4343|4350.5|4349.5|4342|4341|0
1635342600000|2021-10-27 13:50:00|4344|4342.5|4353.5|4352.5|4354|4353|4343.5|4342|0
1635342900000|2021-10-27 13:55:00|4354|4353|4356.5|4355.5|4356.5|4356|4350.5|4348.5|0
1635343200000|2021-10-27 14:00:00|4357.5|4356|4362.5|4361.5|4369|4368|4355|4353.5|0
1635343500000|2021-10-27 14:05:00|4363|4362|4373|4372|4373|4372.5|4359.5|4358.5|0
1635343800000|2021-10-27 14:10:00|4372.5|4372.5|4368|4367|4377|4376|4367|4366.5|0
1635344100000|2021-10-27 14:15:00|4367.5|4366.5|4365.5|4364|4371|4370|4363.5|4362.5|0
1635344400000|2021-10-27 14:20:00|4365|4364.5|4359.5|4358.5|4370|4368.5|4359|4358|0
1635344700000|2021-10-27 14:25:00|4359|4358|4353.5|4352.5|4363|4361.5|4350.5|4349.5|0
1635345000000|2021-10-27 14:30:00|4353|4352|4362|4361|4364.5|4363|4347.5|4346|0
1635345300000|2021-10-27 14:35:00|4361.5|4360.5|4355.5|4354.5|4361.5|4360.5|4353.5|4351.5|0
1635345600000|2021-10-27 14:40:00|4356|4354|4352.5|4351.5|4356.5|4355.5|4350|4349|0
1635345900000|2021-10-27 14:45:00|4352|4352|4348|4347|4353|4352|4346.5|4345.5|0
1635346200000|2021-10-27 14:50:00|4348.5|4347.5|4348.5|4347.5|4353|4351.5|4346.5|4345.5|0
1635346500000|2021-10-27 14:55:00|4349|4348|4357.5|4356.5|4358|4357|4346|4345.5|0
1635346800000|2021-10-27 15:00:00|4357|4357|4363|4362|4365|4364|4357|4356.5|0
1635347100000|2021-10-27 15:05:00|4363.5|4362.5|4367.5|4367|4368|4367|4358.5|4358|0
1635347400000|2021-10-27 15:10:00|4367|4366.5|4361.5|4360.5|4368|4367|4361.5|4360.5|0
1635347700000|2021-10-27 15:15:00|4361|4360|4364.5|4363.5|4366|4365.5|4360.5|4359|0
1635348000000|2021-10-27 15:20:00|4365|4364|4360|4359|4366|4365.5|4359|4358|0
1635348300000|2021-10-27 15:25:00|4359.5|4359.5|4358|4357|4359.5|4359.5|4356|4355|0
1635404400000|2021-10-28 07:00:00|4369.5|4365.5|4368.5|4365.5|4380|4379|4365.5|4364.5|0
1635404700000|2021-10-28 07:05:00|4368|4365|4343|4340.5|4369|4368|4341|4340|0
1635405000000|2021-10-28 07:10:00|4343.5|4341|4329.5|4327.5|4345|4343.5|4328|4327|0
1635405300000|2021-10-28 07:15:00|4329|4327|4324|4322.5|4329|4327.5|4309.5|4303|0
1635405600000|2021-10-28 07:20:00|4324.5|4323|4324.5|4323|4326|4325.5|4317|4316|0
1635405900000|2021-10-28 07:25:00|4325|4324|4330|4328.5|4335|4333.5|4325|4324|0
1635406200000|2021-10-28 07:30:00|4329.5|4327.5|4318.5|4317.5|4336.5|4335|4314|4313.5|0
1635406500000|2021-10-28 07:35:00|4318|4317|4322.5|4322|4324.5|4322.5|4312.5|4311|0
1635406800000|2021-10-28 07:40:00|4323|4322.5|4326|4325.5|4328.5|4327|4319|4318.5|0
1635407100000|2021-10-28 07:45:00|4326.5|4325|4306.5|4305.5|4328|4327.5|4305.5|4305|0
1635407400000|2021-10-28 07:50:00|4306|4304.5|4309|4308|4311|4310|4294.5|4294|0
1635407700000|2021-10-28 07:55:00|4308|4307.5|4301|4299|4310|4308.5|4300|4297.5|0
1635408000000|2021-10-28 08:00:00|4302|4299.5|4310|4309|4310|4309.5|4291.5|4290|0
1635408300000|2021-10-28 08:05:00|4309.5|4308.5|4311.5|4310.5|4313|4312|4302|4301.5|0
1635408600000|2021-10-28 08:10:00|4311|4310|4302.5|4301|4314.5|4313.5|4302.5|4301|0
1635408900000|2021-10-28 08:15:00|4302|4301.5|4296|4294.5|4305.5|4304|4292.5|4292|0
1635409200000|2021-10-28 08:20:00|4296.5|4295|4291|4290|4297|4296|4284|4282.5|0
1635409500000|2021-10-28 08:25:00|4291.5|4290.5|4294.5|4294|4297|4296.5|4286.5|4285.5|0
1635409800000|2021-10-28 08:30:00|4294|4293.5|4307.5|4306|4308|4306|4293.5|4292.5|0
1635410100000|2021-10-28 08:35:00|4307|4306.5|4301|4299.5|4307.5|4306.5|4297|4295.5|0
1635410400000|2021-10-28 08:40:00|4301.5|4300|4313.5|4312.5|4316.5|4315.5|4300.5|4299.5|0
1635410700000|2021-10-28 08:45:00|4314|4313|4313|4311.5|4316.5|4315.5|4311.5|4310.5|0
1635411000000|2021-10-28 08:50:00|4313.5|4312|4313|4312|4314|4312.5|4307|4305.5|0
1635411300000|2021-10-28 08:55:00|4312.5|4311.5|4314|4313|4316.5|4315|4309.5|4308.5|0
1635411600000|2021-10-28 09:00:00|4313.5|4312|4303|4302|4314|4312.5|4302.5|4301|0
1635411900000|2021-10-28 09:05:00|4302.5|4301.5|4298.5|4297.5|4307.5|4306.5|4297|4296|0
1635412200000|2021-10-28 09:10:00|4298|4297|4294.5|4293.5|4298.5|4297.5|4293|4292|0
1635412500000|2021-10-28 09:15:00|4295|4293|4294|4293|4299|4298|4291.5|4290.5|0
1635412800000|2021-10-28 09:20:00|4293.5|4293.5|4297|4296|4300.5|4299|4293.5|4293|0
1635413100000|2021-10-28 09:25:00|4297.5|4296.5|4302|4301|4307|4305.5|4297|4296|0
1635413400000|2021-10-28 09:30:00|4301.5|4301.5|4296.5|4295.5|4303.5|4302|4296|4295|0
1635413700000|2021-10-28 09:35:00|4297|4295|4299.5|4298.5|4301.5|4300.5|4294.5|4293|0
1635414000000|2021-10-28 09:40:00|4299|4298|4304|4302.5|4304|4303|4297|4296|0
1635414300000|2021-10-28 09:45:00|4303.5|4303|4303.5|4302|4306|4305|4301|4300|0
1635414600000|2021-10-28 09:50:00|4304|4302.5|4314.5|4313|4315|4314|4302.5|4301.5|0
1635414900000|2021-10-28 09:55:00|4315|4313.5|4314.5|4313|4326.5|4325|4312.5|4311|0
1635415200000|2021-10-28 10:00:00|4313.5|4312.5|4320|4318.5|4320.5|4318.5|4313|4311.5|0
1635415500000|2021-10-28 10:05:00|4320.5|4319|4319|4317.5|4322|4320.5|4315|4313.5|0
1635415800000|2021-10-28 10:10:00|4318.5|4317|4327.5|4326|4328|4327|4317.5|4316|0
1635416100000|2021-10-28 10:15:00|4328|4326.5|4330|4329|4334|4333.5|4326.5|4325|0
1635416400000|2021-10-28 10:20:00|4329.5|4328.5|4330|4329|4330|4329.5|4324.5|4324|0
1635416700000|2021-10-28 10:25:00|4330.5|4329.5|4343|4342|4343|4342|4330|4329|0
1635417000000|2021-10-28 10:30:00|4342.5|4341.5|4341.5|4341|4344|4343.5|4339|4338|0
1635417300000|2021-10-28 10:35:00|4342|4340.5|4345.5|4343.5|4346|4344.5|4337.5|4336.5|0
1635417600000|2021-10-28 10:40:00|4345|4343|4337|4336|4345.5|4344|4336.5|4335|0
1635417900000|2021-10-28 10:45:00|4337.5|4336.5|4346|4344.5|4350|4349|4337.5|4336.5|0
1635418200000|2021-10-28 10:50:00|4345.5|4344|4344.5|4343.5|4349.5|4348.5|4342.5|4342|0
1635418500000|2021-10-28 10:55:00|4345|4344|4344.5|4343.5|4346.5|4345.5|4341.5|4340|0
1635418800000|2021-10-28 11:00:00|4345.5|4344|4349.5|4348|4349.5|4348|4341.5|4340|0
1635419100000|2021-10-28 11:05:00|4349|4347.5|4346|4345|4350|4348.5|4344.5|4344|0
1635419400000|2021-10-28 11:10:00|4346.5|4344.5|4345.5|4345|4352|4350.5|4345.5|4344.5|0
1635419700000|2021-10-28 11:15:00|4346|4344.5|4348.5|4347.5|4349.5|4348.5|4344|4343|0
1635420000000|2021-10-28 11:20:00|4349|4348|4356|4355|4359.5|4358.5|4349|4348|0
1635420300000|2021-10-28 11:25:00|4355.5|4354.5|4350|4349|4355.5|4354.5|4345.5|4345|0
1635420600000|2021-10-28 11:30:00|4349.5|4348.5|4347|4346|4350|4349|4346|4345|0
1635420900000|2021-10-28 11:35:00|4347.5|4346.5|4351.5|4350.5|4364|4362.5|4347.5|4346|0
1635421200000|2021-10-28 11:40:00|4351|4349.5|4343.5|4342.5|4351|4349.5|4342|4341|0
1635421500000|2021-10-28 11:45:00|4343|4342|4347.5|4346|4348.5|4348|4337.5|4336.5|0
1635421800000|2021-10-28 11:50:00|4347|4345.5|4342.5|4342|4352|4351|4341|4340|0
1635422100000|2021-10-28 11:55:00|4342|4341.5|4344.5|4343|4346.5|4346|4341.5|4340.5|0
1635422400000|2021-10-28 12:00:00|4344|4342.5|4349.5|4348.5|4350.5|4349.5|4342.5|4341.5|0
1635422700000|2021-10-28 12:05:00|4350|4349|4357|4356.5|4358|4357.5|4349|4348.5|0
1635423000000|2021-10-28 12:10:00|4357.5|4356|4344.5|4343.5|4357.5|4356|4344|4343|0
1635423300000|2021-10-28 12:15:00|4345|4344|4350|4349.5|4350.5|4349.5|4343|4342|0
1635423600000|2021-10-28 12:20:00|4350.5|4350|4355|4354.5|4356.5|4355.5|4350.5|4350|0
1635423900000|2021-10-28 12:25:00|4354.5|4354|4351|4350|4354.5|4354|4350|4349|0
1635424200000|2021-10-28 12:30:00|4350.5|4349.5|4356|4354.5|4357.5|4356.5|4350|4349.5|0
1635424500000|2021-10-28 12:35:00|4356.5|4355|4355|4354|4358|4357|4352.5|4351.5|0
1635424800000|2021-10-28 12:40:00|4354.5|4354.5|4354.5|4353.5|4358|4357|4352.5|4351.5|0
1635425100000|2021-10-28 12:45:00|4355|4354|4345.5|4344.5|4356.5|4355.5|4344.5|4344|0
1635425400000|2021-10-28 12:50:00|4345|4344|4342|4341.5|4346|4345.5|4338|4336.5|0
1635425700000|2021-10-28 12:55:00|4343|4342|4349.5|4348.5|4349.5|4348.5|4339.5|4339|0
1635426000000|2021-10-28 13:00:00|4349|4348|4346.5|4345.5|4351|4349.5|4344|4342|0
1635426300000|2021-10-28 13:05:00|4347|4346|4332|4331|4347.5|4346.5|4331|4330|0
1635426600000|2021-10-28 13:10:00|4332.5|4331.5|4333|4332|4339|4337.5|4332|4331|0
1635426900000|2021-10-28 13:15:00|4332.5|4332.5|4338|4337|4343|4341.5|4332.5|4332.5|0
1635427200000|2021-10-28 13:20:00|4337.5|4336.5|4336.5|4335.5|4340|4338.5|4331.5|4331|0
1635427500000|2021-10-28 13:25:00|4336|4335|4337.5|4336.5|4339|4338.5|4335|4334|0
1635427800000|2021-10-28 13:30:00|4337|4336|4322.5|4321|4337|4336.5|4313|4312|0
1635428100000|2021-10-28 13:35:00|4322|4320.5|4331.5|4329.5|4337|4335|4314.5|4313.5|0
1635428400000|2021-10-28 13:40:00|4332.5|4330|4332.5|4331|4336.5|4334.5|4319.5|4318.5|0
1635428700000|2021-10-28 13:45:00|4333|4332|4321|4320|4336.5|4335|4318.5|4317.5|0
1635429000000|2021-10-28 13:50:00|4321.5|4320.5|4319|4318|4325.5|4324|4319|4317.5|0
1635429300000|2021-10-28 13:55:00|4319.5|4318.5|4324.5|4322.5|4328|4327|4319|4318|0
1635429600000|2021-10-28 14:00:00|4324|4322|4315.5|4314.5|4331.5|4330|4315.5|4314.5|0
1635429900000|2021-10-28 14:05:00|4315|4314|4309.5|4308|4321.5|4319.5|4305.5|4304.5|0
1635430200000|2021-10-28 14:10:00|4310|4308.5|4300|4299|4311.5|4310|4298.5|4298|0
1635430500000|2021-10-28 14:15:00|4300.5|4299.5|4305.5|4304|4314.5|4313|4300|4299.5|5589
1635430800000|2021-10-28 14:20:00|4305|4303.5|4300.5|4299|4307.5|4306|4299|4298|32190
1635431100000|2021-10-28 14:25:00|4300|4299.5|4304|4303|4307.5|4306.5|4299.5|4298.5|54591
1635431400000|2021-10-28 14:30:00|4303.5|4302.5|4301|4300|4305|4304|4300.5|4300|46391
1635431700000|2021-10-28 14:35:00|4301.5|4300.5|4291|4290.5|4301.5|4300.5|4289.5|4289|93487
1635432000000|2021-10-28 14:40:00|4291.5|4291|4301.5|4300.5|4302|4301.5|4289.5|4288.5|113521
1635432300000|2021-10-28 14:45:00|4301|4300|4307|4305.5|4308|4307|4299.5|4298|69367
1635432600000|2021-10-28 14:50:00|4307.5|4306|4303|4302|4309|4308|4301|4300|50291
1635432900000|2021-10-28 14:55:00|4303.5|4302.5|4294.5|4293.5|4303.5|4303|4289|4288|81755
1635433200000|2021-10-28 15:00:00|4293.5|4293|4294.5|4293.5|4299.5|4298|4291|4290|41329
1635433500000|2021-10-28 15:05:00|4295|4294|4307|4306|4309|4307.5|4294.5|4294|45653
1635433800000|2021-10-28 15:10:00|4308|4306.5|4311|4310|4319|4318|4307.5|4306|72259
1635434100000|2021-10-28 15:15:00|4310.5|4309.5|4312.5|4311.5|4314.5|4313.5|4307|4305.5|47510
1635434400000|2021-10-28 15:20:00|4312|4311|4314.5|4313.5|4316.5|4316|4307|4306|40043
1635434700000|2021-10-28 15:25:00|4314|4314|4314|4312.5|4316.5|4315.5|4309.5|4308.5|55475
1635490800000|2021-10-29 07:00:00|4348|4345.5|4325|4323.5|4348|4345.5|4312|4311|0
1635491100000|2021-10-29 07:05:00|4325.5|4324.5|4361.5|4360|4362|4361|4319.5|4318|0
1635491400000|2021-10-29 07:10:00|4361|4359.5|4367|4365|4386|4384.5|4358.5|4356.5|0
1635491700000|2021-10-29 07:15:00|4367.5|4365.5|4356|4355|4372|4370|4355.5|4354|0
1635492000000|2021-10-29 07:20:00|4355.5|4354|4357.5|4356.5|4361|4359.5|4350|4348.5|0
1635492300000|2021-10-29 07:25:00|4357|4356|4360|4359|4366.5|4365|4354.5|4353.5|0
1635492600000|2021-10-29 07:30:00|4360.5|4360|4365|4363.5|4373|4371.5|4356.5|4355.5|0
1635492900000|2021-10-29 07:35:00|4364.5|4364|4358|4356.5|4367|4365|4352.5|4351.5|0
1635493200000|2021-10-29 07:40:00|4358.5|4357|4363|4361.5|4364.5|4363.5|4354|4353|0
1635493500000|2021-10-29 07:45:00|4362.5|4361|4351|4349.5|4363|4361.5|4349|4347.5|0
1635493800000|2021-10-29 07:50:00|4350.5|4349|4346|4344.5|4351|4350.5|4338|4336.5|0
1635494100000|2021-10-29 07:55:00|4345.5|4345|4345|4343.5|4349|4347.5|4339.5|4338.5|0
1635494400000|2021-10-29 08:00:00|4344.5|4344|4352.5|4351.5|4355.5|4355|4344.5|4344|0
1635494700000|2021-10-29 08:05:00|4353|4352|4358|4357|4360|4359.5|4353|4352|0
1635495000000|2021-10-29 08:10:00|4358.5|4356.5|4355.5|4355|4365.5|4364|4354.5|4353|0
1635495300000|2021-10-29 08:15:00|4355|4354.5|4351.5|4350.5|4357|4356.5|4347|4345.5|0
1635495600000|2021-10-29 08:20:00|4352|4351|4356.5|4355.5|4361.5|4360.5|4351|4350|0
1635495900000|2021-10-29 08:25:00|4357|4356|4345|4343.5|4358|4356.5|4343|4342.5|0
1635496200000|2021-10-29 08:30:00|4344.5|4343|4342.5|4341|4347.5|4346.5|4341|4340|0
1635496500000|2021-10-29 08:35:00|4342|4341.5|4349.5|4348.5|4350|4349.5|4341|4340|0
1635496800000|2021-10-29 08:40:00|4349|4348|4345|4344|4349|4348|4341.5|4341|0
1635497100000|2021-10-29 08:45:00|4345.5|4343.5|4348|4347|4351|4350|4343|4342|0
1635497400000|2021-10-29 08:50:00|4347.5|4346.5|4354.5|4354|4354.5|4354|4344.5|4344|0
1635497700000|2021-10-29 08:55:00|4355|4354.5|4363|4362|4364.5|4363.5|4350.5|4350|0
1635498000000|2021-10-29 09:00:00|4362|4361.5|4364.5|4363|4371|4369.5|4360.5|4359.5|0
1635498300000|2021-10-29 09:05:00|4364|4363.5|4366|4365|4368.5|4367.5|4360.5|4359.5|0
1635498600000|2021-10-29 09:10:00|4365.5|4364.5|4376|4374.5|4378|4377.5|4364.5|4363.5|0
1635498900000|2021-10-29 09:15:00|4375.5|4374|4370|4369|4376|4375|4362.5|4361.5|0
1635499200000|2021-10-29 09:20:00|4369.5|4368.5|4366.5|4365.5|4369.5|4368.5|4363.5|4362.5|0
1635499500000|2021-10-29 09:25:00|4367|4366|4364|4362.5|4369|4368.5|4358|4357|0
1635499800000|2021-10-29 09:30:00|4363.5|4363|4361.5|4361|4366|4365|4360.5|4359.5|0
1635500100000|2021-10-29 09:35:00|4362|4360.5|4359.5|4358.5|4363|4362|4359|4358|0
1635500400000|2021-10-29 09:40:00|4359|4358|4358|4357|4361.5|4361|4354.5|4354|0
1635500700000|2021-10-29 09:45:00|4357.5|4356.5|4359|4358|4360.5|4360|4356|4355|0
1635501000000|2021-10-29 09:50:00|4358.5|4358.5|4363.5|4362.5|4367.5|4366.5|4358.5|4357.5|0
1635501300000|2021-10-29 09:55:00|4364|4363|4364|4363|4366|4365|4360.5|4359|0
1635501600000|2021-10-29 10:00:00|4363.5|4362.5|4367.5|4366.5|4371|4370|4362|4361|0
1635501900000|2021-10-29 10:05:00|4367|4366|4358|4357.5|4368|4367.5|4357.5|4356|0
1635502200000|2021-10-29 10:10:00|4357.5|4357|4348|4347|4359|4358.5|4346.5|4345.5|0
1635502500000|2021-10-29 10:15:00|4348.5|4347.5|4349.5|4348.5|4351|4350|4345|4344|0
1635502800000|2021-10-29 10:20:00|4350|4349|4338.5|4337|4352|4351|4338|4337|0
1635503100000|2021-10-29 10:25:00|4338|4336.5|4350|4349|4354.5|4353.5|4337|4336|0
1635503400000|2021-10-29 10:30:00|4349.5|4349.5|4347.5|4347|4352.5|4351.5|4343.5|4342|0
1635503700000|2021-10-29 10:35:00|4348|4346.5|4356|4355|4356.5|4356|4344|4343|0
1635504000000|2021-10-29 10:40:00|4355.5|4354.5|4356.5|4355.5|4360|4359.5|4352.5|4351.5|0
1635504300000|2021-10-29 10:45:00|4357|4356|4350|4349|4359.5|4358.5|4349|4347.5|0
1635504600000|2021-10-29 10:50:00|4349.5|4348.5|4353.5|4352.5|4353.5|4353|4346.5|4345.5|0
1635504900000|2021-10-29 10:55:00|4353|4352|4361.5|4360.5|4365|4364.5|4351|4350|0
1635505200000|2021-10-29 11:00:00|4362|4361|4358|4357|4362.5|4361.5|4357|4356|0
1635505500000|2021-10-29 11:05:00|4358.5|4357.5|4361.5|4361|4366|4365.5|4358.5|4357.5|0
1635505800000|2021-10-29 11:10:00|4362|4361.5|4356.5|4355.5|4364.5|4364|4355.5|4355|0
1635506100000|2021-10-29 11:15:00|4356|4356|4370.5|4370|4371|4370|4356|4355|0
1635506400000|2021-10-29 11:20:00|4371|4370.5|4378|4377|4378|4377.5|4370.5|4369.5|0
1635506700000|2021-10-29 11:25:00|4377.5|4377.5|4368|4367|4379.5|4378.5|4368|4366.5|0
1635507000000|2021-10-29 11:30:00|4368.5|4367.5|4372.5|4371.5|4377|4376.5|4368|4367.5|0
1635507300000|2021-10-29 11:35:00|4373|4372|4379|4378|4379.5|4379|4373|4372|0
1635507600000|2021-10-29 11:40:00|4378.5|4377.5|4372|4371|4379|4378.5|4371|4370|0
1635507900000|2021-10-29 11:45:00|4371.5|4371.5|4369|4368.5|4374.5|4373.5|4366|4365.5|0
1635508200000|2021-10-29 11:50:00|4368.5|4368|4364.5|4363.5|4373.5|4372.5|4363.5|4362.5|0
1635508500000|2021-10-29 11:55:00|4364|4364|4363|4361.5|4367.5|4366.5|4360|4359|0
1635508800000|2021-10-29 12:00:00|4362.5|4362|4376.5|4375.5|4377|4376.5|4360.5|4360|0
1635509100000|2021-10-29 12:05:00|4377|4376|4386.5|4386|4386.5|4386|4377|4376|0
1635509400000|2021-10-29 12:10:00|4387|4385.5|4389.5|4388.5|4391.5|4391|4385.5|4384.5|0
1635509700000|2021-10-29 12:15:00|4389|4388|4376|4375|4391|4390|4373|4372|0
1635510000000|2021-10-29 12:20:00|4375.5|4374.5|4371|4370|4378.5|4377.5|4370|4369.5|0
1635510300000|2021-10-29 12:25:00|4370.5|4369.5|4369.5|4368.5|4372|4371|4366|4365|0
1635510600000|2021-10-29 12:30:00|4368.5|4368|4378|4377.5|4381.5|4380.5|4367.5|4366.5|0
1635510900000|2021-10-29 12:35:00|4378.5|4377|4377|4376|4381.5|4380.5|4375|4374|0
1635511200000|2021-10-29 12:40:00|4376.5|4375.5|4372|4371|4376.5|4376|4367.5|4366.5|0
1635511500000|2021-10-29 12:45:00|4371|4370.5|4374|4373|4378|4377|4370.5|4369.5|0
1635511800000|2021-10-29 12:50:00|4373.5|4372.5|4357|4356|4374|4373|4357|4356|0
1635512100000|2021-10-29 12:55:00|4357.5|4356.5|4358.5|4358|4363.5|4363|4357|4356.5|0
1635512400000|2021-10-29 13:00:00|4358|4357.5|4357|4356|4363|4362.5|4353.5|4353|0
1635512700000|2021-10-29 13:05:00|4356.5|4356.5|4349|4348|4358|4357|4348.5|4347.5|0
1635513000000|2021-10-29 13:10:00|4349.5|4348.5|4349|4348|4352.5|4351.5|4347.5|4346.5|0
1635513300000|2021-10-29 13:15:00|4348.5|4347.5|4350.5|4349.5|4351|4350|4345|4344|0
1635513600000|2021-10-29 13:20:00|4350|4349|4360|4359|4366|4365.5|4348.5|4347.5|0
1635513900000|2021-10-29 13:25:00|4359.5|4358.5|4347|4346|4359.5|4358.5|4344.5|4343.5|0
1635514200000|2021-10-29 13:30:00|4347.5|4346.5|4362.5|4361.5|4364|4363|4342.5|4341.5|0
1635514500000|2021-10-29 13:35:00|4363|4362|4358.5|4358|4367|4366|4357|4356.5|0
1635514800000|2021-10-29 13:40:00|4359|4358.5|4364|4362.5|4365|4363.5|4351.5|4350.5|0
1635515100000|2021-10-29 13:45:00|4363.5|4362|4361|4360|4370|4369|4356|4355|0
1635515400000|2021-10-29 13:50:00|4360.5|4359.5|4353.5|4352.5|4361|4360|4350.5|4349.5|0
1635515700000|2021-10-29 13:55:00|4353|4352|4349.5|4348.5|4354.5|4353.5|4347|4345.5|0
1635516000000|2021-10-29 14:00:00|4349|4348|4353.5|4352.5|4360|4359.5|4346|4345|0
1635516300000|2021-10-29 14:05:00|4354|4353|4362|4361|4364.5|4364|4349|4347.5|0
1635516600000|2021-10-29 14:10:00|4362.5|4361.5|4347.5|4346.5|4363|4362|4347.5|4346.5|0
1635516900000|2021-10-29 14:15:00|4348|4347|4332.5|4331.5|4348|4347.5|4332|4331|0
1635517200000|2021-10-29 14:20:00|4333|4332|4337.5|4336.5|4343|4342|4333|4332|0
1635517500000|2021-10-29 14:25:00|4337|4336|4334.5|4333.5|4337.5|4337|4331|4330.5|0
1635517800000|2021-10-29 14:30:00|4335|4334|4340|4339|4344|4343|4331|4330.5|0
1635518100000|2021-10-29 14:35:00|4339.5|4338.5|4333|4331.5|4344|4343|4332.5|4331.5|0
1635518400000|2021-10-29 14:40:00|4333.5|4332|4334.5|4333.5|4338.5|4337.5|4331|4330|0
1635518700000|2021-10-29 14:45:00|4335|4334.5|4341.5|4340.5|4347|4346|4335|4334|0
1635519000000|2021-10-29 14:50:00|4341|4340|4333|4332.5|4342|4341|4333|4332|0
1635519300000|2021-10-29 14:55:00|4332.5|4331.5|4335|4334|4337|4336|4330|4329|0
1635519600000|2021-10-29 15:00:00|4334.5|4334.5|4334.5|4333.5|4339|4338|4334|4333|10940
1635519900000|2021-10-29 15:05:00|4335|4334|4331.5|4330|4339.5|4338.5|4328.5|4328|61726
1635520200000|2021-10-29 15:10:00|4332|4330.5|4330.5|4329.5|4335|4334|4330|4329|41124
1635520500000|2021-10-29 15:15:00|4331|4330|4324.5|4323.5|4333|4332|4324|4323.5|60506
1635520800000|2021-10-29 15:20:00|4325|4324|4327.5|4326.5|4329.5|4328.5|4324.5|4323.5|80781
1635521100000|2021-10-29 15:25:00|4327|4326|4337.5|4336|4339.5|4338|4325.5|4325|111153
1635753600000|2021-11-01 08:00:00|4323.5|4316.5|4327.5|4325|4348|4345|4323.5|4316.5|125826
1635753900000|2021-11-01 08:05:00|4327|4324.5|4343.5|4341.5|4346|4344|4324|4321.5|53281
1635754200000|2021-11-01 08:10:00|4344|4342|4336|4334.5|4353|4351|4333|4330.5|55780
1635754500000|2021-11-01 08:15:00|4336.5|4335|4335|4334|4340|4338.5|4331.5|4330|53220
1635754800000|2021-11-01 08:20:00|4335.5|4334.5|4338.5|4337|4342|4340|4331.5|4330|29693
1635755100000|2021-11-01 08:25:00|4338|4336.5|4337|4336|4340|4338.5|4333|4331.5|29160
1635755400000|2021-11-01 08:30:00|4337.5|4336.5|4342|4340.5|4343.5|4342|4332.5|4331.5|40845
1635755700000|2021-11-01 08:35:00|4342.5|4341|4349|4348|4349.5|4348|4342|4340.5|48009
1635756000000|2021-11-01 08:40:00|4348.5|4347.5|4353|4352|4356.5|4355|4348|4347.5|41146
1635756300000|2021-11-01 08:45:00|4353.5|4352.5|4358|4357|4358.5|4358|4353|4352|35771
1635756600000|2021-11-01 08:50:00|4357.5|4356.5|4364|4363.5|4368|4367.5|4356|4355.5|50462
1635756900000|2021-11-01 08:55:00|4363.5|4363|4356|4354.5|4363.5|4363|4355|4354|24451
1635757200000|2021-11-01 09:00:00|4355.5|4355|4359.5|4358.5|4364|4363|4355|4354.5|29542
1635757500000|2021-11-01 09:05:00|4359|4358|4366|4365|4368|4367|4357.5|4357|36395
1635757800000|2021-11-01 09:10:00|4366.5|4365.5|4359.5|4358.5|4367|4366|4358|4357|16427
1635758100000|2021-11-01 09:15:00|4360|4359|4358.5|4357|4361.5|4360.5|4356.5|4356|24259
1635758400000|2021-11-01 09:20:00|4358|4356.5|4364|4362.5|4364|4363.5|4356|4355.5|30279
1635758700000|2021-11-01 09:25:00|4364.5|4363|4367|4366.5|4368|4367|4362|4361|37285
1635759000000|2021-11-01 09:30:00|4366.5|4366|4371|4370|4373|4372.5|4366.5|4365.5|34905
1635759300000|2021-11-01 09:35:00|4370.5|4369.5|4381.5|4380.5|4384.5|4383.5|4369.5|4368.5|53878
1635759600000|2021-11-01 09:40:00|4381|4380|4378.5|4378|4383|4382.5|4377.5|4376.5|27166
1635759900000|2021-11-01 09:45:00|4379|4378.5|4377.5|4376.5|4380.5|4379.5|4375.5|4374.5|19130
1635760200000|2021-11-01 09:50:00|4377|4376|4374|4373.5|4381|4380.5|4373|4372.5|47378
1635760500000|2021-11-01 09:55:00|4373.5|4373|4366|4365.5|4375.5|4374.5|4366|4365.5|45810
1635760800000|2021-11-01 10:00:00|4366.5|4366|4367.5|4366.5|4368.5|4368|4363|4362|42811
1635761100000|2021-11-01 10:05:00|4367|4366|4372.5|4372|4374.5|4374|4364|4363|55539
1635761400000|2021-11-01 10:10:00|4372|4371.5|4366|4365|4372|4371.5|4366|4365|18656
1635761700000|2021-11-01 10:15:00|4365.5|4364.5|4362.5|4362|4366|4365|4360.5|4360|35061
1635762000000|2021-11-01 10:20:00|4362|4361.5|4370|4369|4370|4369.5|4362|4361|48938
1635762300000|2021-11-01 10:25:00|4370.5|4369.5|4363|4362.5|4371.5|4371|4363|4362|21990
1635762600000|2021-11-01 10:30:00|4363.5|4363|4356.5|4356|4365|4364.5|4356|4355|28491
1635762900000|2021-11-01 10:35:00|4357|4356.5|4363.5|4363|4364.5|4364|4355.5|4355|40512
1635763200000|2021-11-01 10:40:00|4363|4362.5|4358.5|4358|4363.5|4363|4358|4357|16119
1635763500000|2021-11-01 10:45:00|4358|4357.5|4355|4354.5|4359|4358|4354|4353|19424
1635763800000|2021-11-01 10:50:00|4354.5|4354|4359.5|4358.5|4361|4360|4353|4352|32996
1635764100000|2021-11-01 10:55:00|4360|4359|4358|4357.5|4362|4361.5|4357.5|4356.5|11299
1635764400000|2021-11-01 11:00:00|4357.5|4357|4358.5|4357.5|4360|4359.5|4356.5|4356|12660
1635764700000|2021-11-01 11:05:00|4359|4358|4357|4356.5|4360.5|4360|4355.5|4355|9275
1635765000000|2021-11-01 11:10:00|4356.5|4356|4356.5|4356|4358.5|4358|4356|4355.5|12735
1635765300000|2021-11-01 11:15:00|4356|4355.5|4358|4357|4358|4357.5|4354|4353.5|16191
1635765600000|2021-11-01 11:20:00|4357.5|4357.5|4366|4365|4366|4365.5|4357.5|4356.5|23279
1635765900000|2021-11-01 11:25:00|4365.5|4364.5|4361|4360.5|4365.5|4364.5|4359|4358.5|15464
1635766200000|2021-11-01 11:30:00|4360.5|4360|4356|4355.5|4360.5|4360.5|4353|4352.5|36186
1635766500000|2021-11-01 11:35:00|4356.5|4356|4354|4353|4356.5|4356|4352.5|4351.5|10081
1635766800000|2021-11-01 11:40:00|4353.5|4353.5|4352.5|4351.5|4356|4355|4350.5|4350|9574
1635767100000|2021-11-01 11:45:00|4352|4351|4352.5|4352|4354|4353.5|4350.5|4350|8283
1635767400000|2021-11-01 11:50:00|4352|4351.5|4359|4358|4359|4358|4351|4350.5|14661
1635767700000|2021-11-01 11:55:00|4359.5|4358.5|4360|4359.5|4361|4360|4357|4356.5|17376
1635768000000|2021-11-01 12:00:00|4359.5|4359|4361|4360|4363|4362|4358|4357.5|17168
1635768300000|2021-11-01 12:05:00|4360.5|4360.5|4357|4356|4362|4361|4356.5|4355.5|22623
1635768600000|2021-11-01 12:10:00|4356.5|4356.5|4359|4358|4362|4361|4356.5|4356|14935
1635768900000|2021-11-01 12:15:00|4359.5|4358.5|4359|4358.5|4360|4359|4355|4354|15199
1635769200000|2021-11-01 12:20:00|4359.5|4359|4362.5|4361.5|4362.5|4362|4358.5|4358|29834
1635769500000|2021-11-01 12:25:00|4362|4361|4354|4353|4362.5|4361.5|4353.5|4353|15313
1635769800000|2021-11-01 12:30:00|4354.5|4352.5|4348.5|4348|4354.5|4353.5|4346|4345|26482
1635770100000|2021-11-01 12:35:00|4349|4347.5|4350.5|4349.5|4352|4351|4345|4344|18059
1635770400000|2021-11-01 12:40:00|4350|4349|4351|4350|4351.5|4351|4347|4345.5|11334
1635770700000|2021-11-01 12:45:00|4350.5|4349.5|4355|4354|4355|4354.5|4350|4349|31610
1635771000000|2021-11-01 12:50:00|4354.5|4354.5|4357.5|4356.5|4358|4357|4351.5|4351|52626
1635771300000|2021-11-01 12:55:00|4357|4356|4360.5|4360|4362|4360.5|4357|4355.5|56679
1635771600000|2021-11-01 13:00:00|4361|4359.5|4366.5|4365.5|4366.5|4366|4358.5|4358|30062
1635771900000|2021-11-01 13:05:00|4367|4366|4370|4369.5|4372.5|4372|4367|4366|49689
1635772200000|2021-11-01 13:10:00|4370.5|4370|4372.5|4371.5|4373.5|4373|4369|4368.5|16055
1635772500000|2021-11-01 13:15:00|4373|4372|4364.5|4363.5|4373.5|4372.5|4364|4363.5|16434
1635772800000|2021-11-01 13:20:00|4364|4363|4370.5|4369.5|4371|4370|4363|4362.5|22060
1635773100000|2021-11-01 13:25:00|4370|4369|4367|4366.5|4372.5|4372|4366|4365.5|22096
1635773400000|2021-11-01 13:30:00|4366.5|4366|4373|4372.5|4376|4375|4365.5|4364.5|53197
1635773700000|2021-11-01 13:35:00|4372.5|4372|4391|4390.5|4393|4392|4372|4371.5|118737
1635774000000|2021-11-01 13:40:00|4391.5|4391|4386|4385|4393|4392|4384.5|4384|79004
1635774300000|2021-11-01 13:45:00|4386.5|4385.5|4377|4376|4387|4386.5|4373|4372|63795
1635774600000|2021-11-01 13:50:00|4377.5|4376.5|4375|4374.5|4382|4381|4374|4373|63262
1635774900000|2021-11-01 13:55:00|4375.5|4375|4370|4369.5|4378|4377|4367.5|4367|30999
1635775200000|2021-11-01 14:00:00|4370.5|4370|4354.5|4354|4371.5|4370|4352|4351|75038
1635775500000|2021-11-01 14:05:00|4355|4353.5|4363.5|4362.5|4364|4363|4354.5|4353|28153
1635775800000|2021-11-01 14:10:00|4363|4362|4366|4364.5|4367|4366|4360.5|4360|26064
1635776100000|2021-11-01 14:15:00|4365.5|4365|4368|4367.5|4370|4369|4362|4361|40086
1635776400000|2021-11-01 14:20:00|4368.5|4368|4366.5|4366|4371.5|4370.5|4365|4364|28583
1635776700000|2021-11-01 14:25:00|4367|4366.5|4367.5|4366.5|4372|4371|4366|4364.5|19882
1635777000000|2021-11-01 14:30:00|4368|4367|4366|4365|4368|4367.5|4360|4359.5|35121
1635777300000|2021-11-01 14:35:00|4365.5|4364.5|4360.5|4359.5|4366.5|4365.5|4360|4359|29064
1635777600000|2021-11-01 14:40:00|4361|4360|4359|4358|4362|4361.5|4357|4356.5|26508
1635777900000|2021-11-01 14:45:00|4358.5|4357.5|4361|4359.5|4361.5|4360.5|4354.5|4354|28782
1635778200000|2021-11-01 14:50:00|4360.5|4360|4361|4360|4362.5|4361.5|4356|4355|20228
1635778500000|2021-11-01 14:55:00|4361.5|4360.5|4366.5|4365.5|4367|4366|4361|4360.5|25479
1635778800000|2021-11-01 15:00:00|4366|4365|4370.5|4369.5|4374.5|4373.5|4363|4362|32673
1635779100000|2021-11-01 15:05:00|4371|4370|4369|4368|4372.5|4371.5|4366|4365.5|27925
1635779400000|2021-11-01 15:10:00|4368.5|4368.5|4368|4367.5|4371|4370.5|4366|4365.5|36220
1635779700000|2021-11-01 15:15:00|4367.5|4367|4374|4373|4374|4373.5|4366.5|4365.5|20913
1635780000000|2021-11-01 15:20:00|4373.5|4372.5|4369.5|4368.5|4374.5|4374|4369.5|4368.5|33141
1635780300000|2021-11-01 15:25:00|4369|4368|4368|4367|4371|4370.5|4364.5|4364|25613
1635780600000|2021-11-01 15:30:00|4367.5|4366.5|4370|4369.5|4371.5|4371|4367|4366.5|39325
1635780900000|2021-11-01 15:35:00|4370.5|4370|4366.5|4366|4373.5|4373|4365.5|4365|39614
1635781200000|2021-11-01 15:40:00|4367|4366.5|4366|4365|4367|4366.5|4362.5|4362|15931
1635781500000|2021-11-01 15:45:00|4365.5|4364.5|4362.5|4362|4366|4365.5|4358.5|4358|21078
1635781800000|2021-11-01 15:50:00|4362|4361.5|4361.5|4361|4364.5|4363.5|4359.5|4359|39174
1635782100000|2021-11-01 15:55:00|4361|4360.5|4361.5|4361|4364.5|4364|4358.5|4358|47492
1635782400000|2021-11-01 16:00:00|4361|4360.5|4365|4364.5|4365.5|4365|4358.5|4358|41383
1635782700000|2021-11-01 16:05:00|4365.5|4365|4369.5|4369|4370|4369.5|4365|4364|45670
1635783000000|2021-11-01 16:10:00|4370|4369.5|4366|4365|4370.5|4370|4366|4365|38627
1635783300000|2021-11-01 16:15:00|4365.5|4365.5|4363|4362|4366|4365.5|4363|4362|29322
1635783600000|2021-11-01 16:20:00|4363.5|4362.5|4362|4361.5|4365.5|4365|4362|4361|34067
1635783900000|2021-11-01 16:25:00|4361.5|4361|4366|4365|4368|4367|4359|4358|43247
1635840000000|2021-11-02 08:00:00|4326.5|4315|4339.5|4337.5|4349.5|4348|4311.5|4310|0
1635840300000|2021-11-02 08:05:00|4340|4338|4337|4336|4345.5|4344.5|4331.5|4330.5|0
1635840600000|2021-11-02 08:10:00|4337.5|4336.5|4352|4350.5|4356.5|4355|4334.5|4332.5|0
1635840900000|2021-11-02 08:15:00|4351.5|4350|4340.5|4339.5|4351.5|4350.5|4335|4334.5|0
1635841200000|2021-11-02 08:20:00|4340|4339|4330|4328.5|4340|4339.5|4327.5|4326.5|0
1635841500000|2021-11-02 08:25:00|4329.5|4329|4322|4321|4335.5|4334.5|4321.5|4320.5|0
1635841800000|2021-11-02 08:30:00|4321.5|4320.5|4323.5|4322.5|4326|4325|4316|4315.5|0
1635842100000|2021-11-02 08:35:00|4324|4323|4320|4319.5|4325.5|4325|4318.5|4317.5|0
1635842400000|2021-11-02 08:40:00|4320.5|4319|4324.5|4323.5|4325.5|4325|4316|4315|0
1635842700000|2021-11-02 08:45:00|4324|4324|4312.5|4312|4327|4326|4308|4307.5|0
1635843000000|2021-11-02 08:50:00|4313|4311.5|4306.5|4305.5|4315.5|4315|4304.5|4304|0
1635843300000|2021-11-02 08:55:00|4307|4306|4309|4308|4312.5|4312|4304|4303.5|0
1635843600000|2021-11-02 09:00:00|4308.5|4307.5|4309|4308|4311|4309.5|4306.5|4306|0
1635843900000|2021-11-02 09:05:00|4309.5|4308.5|4311|4310.5|4313|4311.5|4307|4306|0
1635844200000|2021-11-02 09:10:00|4310.5|4310|4314|4313|4315|4314.5|4308|4307.5|0
1635844500000|2021-11-02 09:15:00|4313.5|4312.5|4303.5|4302.5|4314|4313|4302.5|4302|0
1635844800000|2021-11-02 09:20:00|4304|4303|4309.5|4308.5|4310|4309.5|4299|4298.5|0
1635845100000|2021-11-02 09:25:00|4310|4309|4313.5|4312.5|4314|4313|4307|4306.5|0
1635845400000|2021-11-02 09:30:00|4313|4312|4315.5|4314.5|4317|4316|4310|4309|0
1635845700000|2021-11-02 09:35:00|4316|4315|4308.5|4307.5|4319|4317.5|4308.5|4307.5|0
1635846000000|2021-11-02 09:40:00|4309|4307|4313|4312|4313|4312|4305.5|4305|0
1635846300000|2021-11-02 09:45:00|4313.5|4312.5|4309|4308|4313.5|4313|4307|4306.5|0
1635846600000|2021-11-02 09:50:00|4308.5|4307.5|4315|4314|4315.5|4314.5|4308.5|4307.5|0
1635846900000|2021-11-02 09:55:00|4314.5|4314.5|4321.5|4320.5|4322.5|4322|4314.5|4314|0
1635847200000|2021-11-02 10:00:00|4321|4320|4315.5|4314.5|4321|4320|4312.5|4311.5|0
1635847500000|2021-11-02 10:05:00|4315|4314|4316.5|4315.5|4319|4318|4313|4312.5|0
1635847800000|2021-11-02 10:10:00|4316|4315|4321|4320.5|4321|4320.5|4315.5|4315|0
1635848100000|2021-11-02 10:15:00|4320.5|4320|4322.5|4322|4324.5|4323.5|4318.5|4317.5|0
1635848400000|2021-11-02 10:20:00|4323|4322.5|4332.5|4331.5|4332.5|4332|4323|4322.5|0
1635848700000|2021-11-02 10:25:00|4332|4332|4332.5|4331.5|4338.5|4337.5|4328.5|4328|0
1635849000000|2021-11-02 10:30:00|4332|4331|4337|4336|4337|4336|4329|4328.5|0
1635849300000|2021-11-02 10:35:00|4337.5|4336.5|4340|4339|4340|4339.5|4336|4334.5|0
1635849600000|2021-11-02 10:40:00|4339.5|4338.5|4345|4344|4345.5|4344.5|4339|4338.5|0
1635849900000|2021-11-02 10:45:00|4345.5|4344.5|4344|4343.5|4347|4346|4341|4340|0
1635850200000|2021-11-02 10:50:00|4343.5|4343|4352|4351|4352.5|4352|4343.5|4343|0
1635850500000|2021-11-02 10:55:00|4351.5|4350.5|4360|4359|4360|4359|4351|4350.5|0
1635850800000|2021-11-02 11:00:00|4359.5|4358.5|4355.5|4354.5|4360|4359|4355|4354|0
1635851100000|2021-11-02 11:05:00|4355|4354|4351.5|4350.5|4355|4354.5|4349|4348.5|0
1635851400000|2021-11-02 11:10:00|4351|4350|4350.5|4350|4354.5|4354|4349|4348|0
1635851700000|2021-11-02 11:15:00|4350|4349.5|4350.5|4349.5|4350.5|4350|4347|4346|0
1635852000000|2021-11-02 11:20:00|4350|4349|4345.5|4344.5|4350|4349.5|4344|4343.5|0
1635852300000|2021-11-02 11:25:00|4345|4344|4334.5|4334|4345|4344.5|4334.5|4334|0
1635852600000|2021-11-02 11:30:00|4335|4333.5|4338.5|4337.5|4339.5|4338.5|4333.5|4333|0
1635852900000|2021-11-02 11:35:00|4339|4338|4342|4341|4342.5|4341.5|4337|4336|0
1635853200000|2021-11-02 11:40:00|4342.5|4341.5|4333|4332|4342.5|4342|4332.5|4332|0
1635853500000|2021-11-02 11:45:00|4333.5|4332.5|4335|4334|4337.5|4336.5|4333|4332.5|0
1635853800000|2021-11-02 11:50:00|4334.5|4334.5|4343|4342|4343|4342|4333.5|4333|0
1635854100000|2021-11-02 11:55:00|4344|4342.5|4336.5|4335.5|4344|4343|4335|4334.5|0
1635854400000|2021-11-02 12:00:00|4336|4335|4339.5|4338.5|4340|4339|4334.5|4334|0
1635854700000|2021-11-02 12:05:00|4340|4339|4342.5|4341.5|4342.5|4342|4338.5|4337.5|0
1635855000000|2021-11-02 12:10:00|4343|4342|4347|4346|4348.5|4347.5|4342|4341.5|0
1635855300000|2021-11-02 12:15:00|4347.5|4346.5|4347|4346|4348.5|4348|4345|4344|0
1635855600000|2021-11-02 12:20:00|4346.5|4346.5|4350.5|4349.5|4350.5|4349.5|4346|4345|0
1635855900000|2021-11-02 12:25:00|4351|4350|4348.5|4347.5|4352|4351.5|4346.5|4345.5|0
1635856200000|2021-11-02 12:30:00|4348|4347|4344|4343|4348|4347.5|4342.5|4342|0
1635856500000|2021-11-02 12:35:00|4343.5|4342.5|4346.5|4346|4346.5|4346|4343.5|4342.5|0
1635856800000|2021-11-02 12:40:00|4347|4345.5|4348|4347.5|4350|4349.5|4347|4345.5|0
1635857100000|2021-11-02 12:45:00|4347.5|4347|4339.5|4338.5|4348|4347|4338.5|4338|0
1635857400000|2021-11-02 12:50:00|4340|4339|4337.5|4337|4341.5|4341|4336|4335|0
1635857700000|2021-11-02 12:55:00|4338|4337.5|4341|4340.5|4341.5|4341|4336.5|4335.5|0
1635858000000|2021-11-02 13:00:00|4341.5|4341|4341.5|4340.5|4343.5|4343|4337|4336.5|0
1635858300000|2021-11-02 13:05:00|4341|4340|4340.5|4339.5|4342.5|4341.5|4337|4336.5|0
1635858600000|2021-11-02 13:10:00|4341|4340|4338.5|4338|4343.5|4343|4337.5|4337|0
1635858900000|2021-11-02 13:15:00|4338|4337.5|4335|4334|4338|4337.5|4327.5|4327|0
1635859200000|2021-11-02 13:20:00|4334.5|4333.5|4335|4334|4337|4336|4331.5|4330.5|0
1635859500000|2021-11-02 13:25:00|4335.5|4334.5|4341|4340|4341|4340|4334|4333.5|0
1635859800000|2021-11-02 13:30:00|4341.5|4340.5|4336|4335|4343|4342|4326.5|4325.5|0
1635860100000|2021-11-02 13:35:00|4335.5|4334.5|4333.5|4332.5|4342|4341|4332.5|4331.5|0
1635860400000|2021-11-02 13:40:00|4333|4332|4332.5|4332|4333|4332.5|4326|4325|0
1635860700000|2021-11-02 13:45:00|4333|4332.5|4328.5|4328|4336|4335|4326|4325|0
1635861000000|2021-11-02 13:50:00|4328|4327.5|4333.5|4333|4336.5|4336|4326.5|4326|0
1635861300000|2021-11-02 13:55:00|4333|4332.5|4325|4324|4335|4334|4323|4322|0
1635861600000|2021-11-02 14:00:00|4324.5|4323.5|4328.5|4328|4329|4328|4321|4320|0
1635861900000|2021-11-02 14:05:00|4328|4327.5|4328|4327.5|4332|4331|4325|4324|0
1635862200000|2021-11-02 14:10:00|4328.5|4328|4326|4325|4332|4331.5|4324|4323.5|0
1635862500000|2021-11-02 14:15:00|4326.5|4325.5|4333|4332.5|4335|4334.5|4325|4324.5|0
1635862800000|2021-11-02 14:20:00|4333.5|4333|4329|4328.5|4336|4335|4327.5|4327|0
1635863100000|2021-11-02 14:25:00|4328.5|4328|4325.5|4325|4332.5|4331.5|4324.5|4324|0
1635863400000|2021-11-02 14:30:00|4325|4324.5|4331|4330.5|4332|4331.5|4323|4322.5|0
1635863700000|2021-11-02 14:35:00|4331.5|4330|4335.5|4335|4338|4337|4328.5|4328|0
1635864000000|2021-11-02 14:40:00|4336|4335.5|4335.5|4335|4342|4341.5|4332.5|4331.5|0
1635864300000|2021-11-02 14:45:00|4336|4335.5|4337.5|4337|4339|4338.5|4334.5|4334|0
1635864600000|2021-11-02 14:50:00|4338|4336.5|4341|4340|4341|4340.5|4335|4334.5|0
1635864900000|2021-11-02 14:55:00|4340.5|4340.5|4343.5|4342.5|4348.5|4347.5|4339.5|4339|0
1635865200000|2021-11-02 15:00:00|4343|4343|4352.5|4352|4356|4355|4342|4341|0
1635865500000|2021-11-02 15:05:00|4353|4351.5|4355|4354|4358.5|4357.5|4352|4351|0
1635865800000|2021-11-02 15:10:00|4355.5|4354.5|4354.5|4353.5|4356|4355.5|4350|4349.5|0
1635866100000|2021-11-02 15:15:00|4355|4354|4356|4355.5|4357|4356.5|4352.5|4352|0
1635866400000|2021-11-02 15:20:00|4356.5|4356|4365.5|4364.5|4366.5|4366|4353|4352.5|0
1635866700000|2021-11-02 15:25:00|4365|4365|4367.5|4366.5|4367.5|4367|4360.5|4360|0
1635867000000|2021-11-02 15:30:00|4367|4366|4364.5|4364|4368.5|4368|4361.5|4361|0
1635867300000|2021-11-02 15:35:00|4365|4363.5|4362|4361|4367.5|4367|4361|4360.5|0
1635867600000|2021-11-02 15:40:00|4361.5|4361.5|4362.5|4362|4363|4362.5|4358.5|4358|0
1635867900000|2021-11-02 15:45:00|4363|4362.5|4359.5|4358.5|4365|4364.5|4358.5|4358|0
1635868200000|2021-11-02 15:50:00|4360|4359|4355|4354.5|4360.5|4360|4355|4354.5|0
1635868500000|2021-11-02 15:55:00|4355.5|4354|4347.5|4347|4356|4355.5|4345.5|4345|0
1635868800000|2021-11-02 16:00:00|4347|4346.5|4352|4351.5|4353|4352.5|4347|4346.5|42653
1635869100000|2021-11-02 16:05:00|4352.5|4352|4353|4352.5|4358|4357.5|4352.5|4352|44577
1635869400000|2021-11-02 16:10:00|4352.5|4352|4353.5|4353|4355|4354.5|4349.5|4349|36419
1635869700000|2021-11-02 16:15:00|4353|4352.5|4356.5|4356|4356.5|4356|4352.5|4352|24608
1635870000000|2021-11-02 16:20:00|4356|4355.5|4353.5|4353|4357.5|4357|4352|4351|59249
1635870300000|2021-11-02 16:25:00|4353|4352.5|4358.5|4357.5|4358.5|4357.5|4351.5|4351|49162
1635926400000|2021-11-03 08:00:00|4329.5|4318.5|4341|4339.5|4346.5|4345|4318.5|4312.5|0
1635926700000|2021-11-03 08:05:00|4340.5|4339|4326.5|4325.5|4341|4339.5|4318|4317|0
1635927000000|2021-11-03 08:10:00|4327|4326|4318|4317.5|4327|4326|4316|4315|0
1635927300000|2021-11-03 08:15:00|4318.5|4317|4318|4317|4320.5|4320|4312.5|4311|0
1635927600000|2021-11-03 08:20:00|4319|4317.5|4314.5|4313.5|4323|4321.5|4311|4310|0
1635927900000|2021-11-03 08:25:00|4315|4314|4323|4322|4324|4323|4309.5|4309|0
1635928200000|2021-11-03 08:30:00|4322.5|4321.5|4309.5|4308.5|4323.5|4323|4308.5|4308|0
1635928500000|2021-11-03 08:35:00|4310|4309|4310.5|4309.5|4310.5|4310|4305|4304|0
1635928800000|2021-11-03 08:40:00|4311|4310|4304|4303.5|4313|4312.5|4302|4301|0
1635929100000|2021-11-03 08:45:00|4303.5|4303|4306|4305|4306|4305.5|4301|4300.5|0
1635929400000|2021-11-03 08:50:00|4305.5|4304.5|4304|4303|4307|4306.5|4301.5|4300.5|0
1635929700000|2021-11-03 08:55:00|4303.5|4302.5|4297|4296|4304.5|4304|4296|4295.5|0
1635930000000|2021-11-03 09:00:00|4296.5|4295.5|4299|4298.5|4300.5|4299.5|4295|4294.5|0
1635930300000|2021-11-03 09:05:00|4298.5|4298|4296.5|4295.5|4300|4299.5|4295.5|4295|0
1635930600000|2021-11-03 09:10:00|4297|4296|4287.5|4286.5|4298|4297|4287|4286|0
1635930900000|2021-11-03 09:15:00|4287|4286|4285|4284|4288|4287|4284.5|4283.5|0
1635931200000|2021-11-03 09:20:00|4285.5|4284.5|4284|4283|4288.5|4288|4282|4281.5|0
1635931500000|2021-11-03 09:25:00|4284.5|4283.5|4283.5|4283|4287|4286|4283.5|4283|0
1635931800000|2021-11-03 09:30:00|4284|4282.5|4284.5|4284|4286|4285.5|4279|4278.5|0
1635932100000|2021-11-03 09:35:00|4285|4284.5|4282|4281.5|4287|4286.5|4280.5|4279.5|0
1635932400000|2021-11-03 09:40:00|4282.5|4282|4271.5|4270.5|4283|4282.5|4271|4270.5|0
1635932700000|2021-11-03 09:45:00|4271|4270|4274|4273.5|4276|4275.5|4269.5|4269|0
1635933000000|2021-11-03 09:50:00|4274.5|4274|4278|4277.5|4281.5|4281|4272|4271.5|0
1635933300000|2021-11-03 09:55:00|4277.5|4277|4279|4278.5|4282|4281|4275|4274|0
1635933600000|2021-11-03 10:00:00|4278.5|4278|4286|4285.5|4290|4289.5|4278|4277|0
1635933900000|2021-11-03 10:05:00|4285.5|4285|4294|4293.5|4294.5|4294|4281|4280.5|0
1635934200000|2021-11-03 10:10:00|4294.5|4293|4289|4288|4300|4299.5|4288|4287.5|0
1635934500000|2021-11-03 10:15:00|4288.5|4288.5|4286.5|4286|4293.5|4292.5|4286|4285|0
1635934800000|2021-11-03 10:20:00|4287|4285.5|4289.5|4288.5|4290|4289|4284|4283|0
1635935100000|2021-11-03 10:25:00|4289|4289|4285.5|4285|4290|4289|4285|4284|0
1635935400000|2021-11-03 10:30:00|4286|4284.5|4281|4280.5|4286|4285.5|4281|4280.5|0
1635935700000|2021-11-03 10:35:00|4281.5|4281|4288.5|4288|4289|4288.5|4280|4279.5|0
1635936000000|2021-11-03 10:40:00|4288|4287.5|4288|4287.5|4291|4290.5|4287|4286|0
1635936300000|2021-11-03 10:45:00|4287.5|4287|4284|4283.5|4288.5|4288|4283.5|4282.5|0
1635936600000|2021-11-03 10:50:00|4283.5|4283|4284|4283|4286|4284.5|4280.5|4280|0
1635936900000|2021-11-03 10:55:00|4284.5|4283.5|4285.5|4284.5|4286.5|4286|4282|4281.5|0
1635937200000|2021-11-03 11:00:00|4285|4284|4284.5|4284|4285|4284|4279.5|4279|0
1635937500000|2021-11-03 11:05:00|4284|4283.5|4280.5|4280|4284.5|4284|4280.5|4279.5|0
1635937800000|2021-11-03 11:10:00|4281|4279.5|4285|4284.5|4285.5|4284.5|4279.5|4279|0
1635938100000|2021-11-03 11:15:00|4285.5|4284|4292.5|4292|4293.5|4293|4283|4282.5|0
1635938400000|2021-11-03 11:20:00|4292|4291.5|4297.5|4297|4298|4297|4287.5|4286.5|0
1635938700000|2021-11-03 11:25:00|4298|4296.5|4298.5|4298|4300|4299.5|4296.5|4295.5|0
1635939000000|2021-11-03 11:30:00|4298|4297.5|4299|4298.5|4300|4299|4296|4295.5|0
1635939300000|2021-11-03 11:35:00|4298.5|4298|4300|4299.5|4301.5|4300.5|4297.5|4297|0
1635939600000|2021-11-03 11:40:00|4300.5|4300|4300.5|4300|4302|4301.5|4299.5|4299|0
1635939900000|2021-11-03 11:45:00|4301|4300.5|4294.5|4294|4301|4300.5|4293.5|4293|0
1635940200000|2021-11-03 11:50:00|4295|4293.5|4292.5|4292|4295|4294|4292|4291.5|0
1635940500000|2021-11-03 11:55:00|4292|4291.5|4292.5|4292|4294.5|4293.5|4289.5|4289|0
1635940800000|2021-11-03 12:00:00|4292|4291.5|4285|4284.5|4292.5|4292|4283|4282.5|0
1635941100000|2021-11-03 12:05:00|4284.5|4284|4283.5|4282.5|4285.5|4285|4280.5|4280|0
1635941400000|2021-11-03 12:10:00|4284|4283|4280.5|4280|4285|4284.5|4280.5|4280|0
1635941700000|2021-11-03 12:15:00|4281|4280.5|4284|4283.5|4285|4284.5|4280.5|4280|0
1635942000000|2021-11-03 12:20:00|4284.5|4283|4281.5|4281|4285|4284.5|4281|4280.5|0
1635942300000|2021-11-03 12:25:00|4281|4280.5|4282.5|4282|4284.5|4284|4281|4280.5|0
1635942600000|2021-11-03 12:30:00|4283|4282.5|4281.5|4281|4283.5|4283|4280|4279|0
1635942900000|2021-11-03 12:35:00|4282|4281.5|4284.5|4284|4286|4285|4282|4281.5|0
1635943200000|2021-11-03 12:40:00|4284|4283.5|4281|4280.5|4286|4285|4280.5|4280|0
1635943500000|2021-11-03 12:45:00|4281.5|4281|4276.5|4276|4283|4282.5|4276.5|4276|0
1635943800000|2021-11-03 12:50:00|4276|4275.5|4275.5|4275|4278.5|4277.5|4275.5|4275|0
1635944100000|2021-11-03 12:55:00|4275|4274.5|4278|4277|4279|4278|4273.5|4272.5|0
1635944400000|2021-11-03 13:00:00|4277.5|4276.5|4273|4272.5|4280.5|4280|4272.5|4272|0
1635944700000|2021-11-03 13:05:00|4272.5|4272|4270|4269.5|4273|4272.5|4269|4268|0
1635945000000|2021-11-03 13:10:00|4269.5|4269|4265|4264.5|4271|4270.5|4263|4262.5|0
1635945300000|2021-11-03 13:15:00|4264.5|4264|4273|4272|4275|4274|4264.5|4264|0
1635945600000|2021-11-03 13:20:00|4273.5|4272.5|4273.5|4273|4276.5|4275.5|4272|4271.5|0
1635945900000|2021-11-03 13:25:00|4274|4273.5|4275|4274.5|4277.5|4277|4273|4272.5|0
1635946200000|2021-11-03 13:30:00|4275.5|4275|4279.5|4279|4280|4279.5|4272|4271|0
1635946500000|2021-11-03 13:35:00|4279|4278.5|4275|4274.5|4280|4279.5|4271|4270.5|0
1635946800000|2021-11-03 13:40:00|4275.5|4275|4272.5|4271.5|4275.5|4275|4266.5|4266|0
1635947100000|2021-11-03 13:45:00|4273|4272|4272.5|4272|4275.5|4275|4271|4270|0
1635947400000|2021-11-03 13:50:00|4273|4272.5|4274.5|4273.5|4276|4275.5|4270.5|4270|0
1635947700000|2021-11-03 13:55:00|4275|4274|4279.5|4279|4284.5|4284|4275|4274|0
1635948000000|2021-11-03 14:00:00|4280|4279.5|4281.5|4280.5|4283.5|4283|4275.5|4275|0
1635948300000|2021-11-03 14:05:00|4281|4281|4286|4285.5|4286|4285.5|4280.5|4280|0
1635948600000|2021-11-03 14:10:00|4285.5|4285|4285.5|4285|4288.5|4288|4280|4279.5|0
1635948900000|2021-11-03 14:15:00|4285|4284.5|4286|4285|4288|4287|4283|4282.5|0
1635949200000|2021-11-03 14:20:00|4285.5|4285.5|4285.5|4284.5|4289.5|4289|4280.5|4280|0
1635949500000|2021-11-03 14:25:00|4286|4285|4285.5|4284.5|4287|4286.5|4283.5|4282.5|0
1635949800000|2021-11-03 14:30:00|4285|4284|4280.5|4280|4285.5|4285|4278|4277.5|0
1635950100000|2021-11-03 14:35:00|4281|4280.5|4274|4273|4281|4280.5|4271|4270.5|0
1635950400000|2021-11-03 14:40:00|4273.5|4272.5|4281|4280.5|4281.5|4281|4271.5|4270.5|0
1635950700000|2021-11-03 14:45:00|4280.5|4280|4275.5|4274.5|4280.5|4280.5|4274|4273|0
1635951000000|2021-11-03 14:50:00|4276|4275|4274.5|4273.5|4278.5|4277.5|4273|4272.5|0
1635951300000|2021-11-03 14:55:00|4275|4274|4274|4273|4280|4279.5|4273.5|4273|0
1635951600000|2021-11-03 15:00:00|4273.5|4273.5|4271.5|4271|4275|4274|4271|4270.5|0
1635951900000|2021-11-03 15:05:00|4271|4270.5|4276|4275|4281|4280.5|4267|4266.5|0
1635952200000|2021-11-03 15:10:00|4275.5|4274.5|4277|4276.5|4278|4277.5|4273|4272.5|0
1635952500000|2021-11-03 15:15:00|4277.5|4276|4280|4279.5|4281.5|4281|4277|4276|0
1635952800000|2021-11-03 15:20:00|4280.5|4279|4275|4274.5|4283.5|4283|4275|4274|0
1635953100000|2021-11-03 15:25:00|4274.5|4274|4280|4279|4281|4280.5|4273|4272.5|0
1635953400000|2021-11-03 15:30:00|4279.5|4278.5|4292|4291|4292|4291|4279|4278.5|0
1635953700000|2021-11-03 15:35:00|4291.5|4291.5|4294.5|4293.5|4297|4296.5|4291.5|4291|0
1635954000000|2021-11-03 15:40:00|4294|4293|4293|4292.5|4295|4294.5|4288.5|4287.5|0
1635954300000|2021-11-03 15:45:00|4293.5|4293|4291|4290|4294.5|4294|4287.5|4287|8443
1635954600000|2021-11-03 15:50:00|4290.5|4289.5|4291.5|4290.5|4292|4291.5|4289|4288.5|34098
1635954900000|2021-11-03 15:55:00|4291|4291|4295.5|4295|4296|4295.5|4288|4287.5|46165
1635955200000|2021-11-03 16:00:00|4295|4294.5|4293.5|4293|4299.5|4298.5|4293|4292.5|52344
1635955500000|2021-11-03 16:05:00|4294|4293.5|4294.5|4294|4297.5|4297|4292.5|4291.5|44083
1635955800000|2021-11-03 16:10:00|4295|4294.5|4292|4291.5|4297|4296|4288.5|4288|64306
1635956100000|2021-11-03 16:15:00|4291.5|4291|4291.5|4291|4292.5|4292|4286|4285.5|89749
1635956400000|2021-11-03 16:20:00|4292|4291.5|4291|4290.5|4293|4292.5|4287.5|4287|70425
1635956700000|2021-11-03 16:25:00|4290.5|4290|4292.5|4292|4293.5|4293|4286|4285.5|105999
1636012800000|2021-11-04 08:00:00|4276.5|4274|4282.5|4281.5|4296.5|4295|4269.5|4268|0
1636013100000|2021-11-04 08:05:00|4282|4281|4295|4294.5|4296.5|4295.5|4279|4278|0
1636013400000|2021-11-04 08:10:00|4295.5|4295|4313|4312|4315|4313.5|4295.5|4294.5|0
1636013700000|2021-11-04 08:15:00|4313.5|4312.5|4316|4315|4319|4318.5|4311|4309.5|0
1636014000000|2021-11-04 08:20:00|4315.5|4314|4327|4326|4328.5|4327|4312.5|4311.5|0
1636014300000|2021-11-04 08:25:00|4327.5|4326.5|4319.5|4318.5|4329|4328|4318.5|4317|0
1636014600000|2021-11-04 08:30:00|4320|4319|4327.5|4326.5|4334.5|4333|4318.5|4317.5|0
1636014900000|2021-11-04 08:35:00|4327|4326|4329.5|4328.5|4331|4329.5|4323.5|4322.5|0
1636015200000|2021-11-04 08:40:00|4329|4328|4331.5|4330|4335|4334.5|4325.5|4325|0
1636015500000|2021-11-04 08:45:00|4331|4329.5|4339.5|4338.5|4340|4339.5|4330|4329.5|0
1636015800000|2021-11-04 08:50:00|4339|4338|4344|4343|4344|4343|4338.5|4337.5|0
1636016100000|2021-11-04 08:55:00|4343.5|4342.5|4347|4346|4348.5|4347.5|4342.5|4341.5|0
1636016400000|2021-11-04 09:00:00|4346.5|4345.5|4346.5|4345.5|4349.5|4349|4342|4341.5|0
1636016700000|2021-11-04 09:05:00|4347|4345|4346|4345.5|4354|4353|4345|4344|0
1636017000000|2021-11-04 09:10:00|4346.5|4345|4348.5|4348|4352.5|4352|4345|4344|0
1636017300000|2021-11-04 09:15:00|4349|4348.5|4353|4352|4354|4353.5|4349|4348.5|0
1636017600000|2021-11-04 09:20:00|4352.5|4351.5|4347.5|4347|4353|4352|4346.5|4345.5|0
1636017900000|2021-11-04 09:25:00|4348|4346.5|4343|4342.5|4348|4347.5|4338|4337.5|0
1636018200000|2021-11-04 09:30:00|4343.5|4343|4335|4334|4345.5|4344.5|4333.5|4333|0
1636018500000|2021-11-04 09:35:00|4335.5|4334.5|4335.5|4334.5|4337|4336|4332.5|4332|0
1636018800000|2021-11-04 09:40:00|4335|4334|4342|4341.5|4342|4341.5|4335|4334|0
1636019100000|2021-11-04 09:45:00|4342.5|4341|4344.5|4343.5|4345.5|4344.5|4339.5|4339|0
1636019400000|2021-11-04 09:50:00|4344|4343|4337.5|4336.5|4345|4344.5|4337|4336.5|0
1636019700000|2021-11-04 09:55:00|4337|4337|4340.5|4340|4341|4340|4335.5|4334.5|0
1636020000000|2021-11-04 10:00:00|4341|4340.5|4342.5|4342|4343|4342|4338|4336|0
1636020300000|2021-11-04 10:05:00|4343|4342.5|4339|4338|4345|4344|4337.5|4337|0
1636020600000|2021-11-04 10:10:00|4338.5|4337.5|4342|4341|4342|4341|4336.5|4335.5|0
1636020900000|2021-11-04 10:15:00|4341.5|4340.5|4340|4339|4344|4343|4338.5|4338|0
1636021200000|2021-11-04 10:20:00|4340.5|4339.5|4343.5|4343|4345|4344.5|4338|4337|0
1636021500000|2021-11-04 10:25:00|4344|4342.5|4347|4346.5|4348.5|4348|4343|4342.5|0
1636021800000|2021-11-04 10:30:00|4346.5|4346|4346|4345|4349|4348.5|4344|4343|0
1636022100000|2021-11-04 10:35:00|4346.5|4345.5|4350|4349.5|4350|4349.5|4346|4345|0
1636022400000|2021-11-04 10:40:00|4350.5|4350|4354.5|4354|4357.5|4357|4350.5|4350|0
1636022700000|2021-11-04 10:45:00|4355|4353.5|4351.5|4350.5|4355|4353.5|4350.5|4350|0
1636023000000|2021-11-04 10:50:00|4352|4351|4348|4347|4353|4352.5|4346|4345.5|0
1636023300000|2021-11-04 10:55:00|4347.5|4346.5|4343|4342|4348.5|4348|4342.5|4341.5|0
1636023600000|2021-11-04 11:00:00|4343.5|4342.5|4340.5|4340|4347|4346|4340.5|4340|0
1636023900000|2021-11-04 11:05:00|4340|4339.5|4333|4332|4340|4339.5|4331.5|4331|0
1636024200000|2021-11-04 11:10:00|4332.5|4331.5|4333|4332|4335.5|4334.5|4330.5|4330|0
1636024500000|2021-11-04 11:15:00|4333.5|4332.5|4329|4328.5|4333.5|4333|4329|4328|0
1636024800000|2021-11-04 11:20:00|4329.5|4329|4336|4335|4337.5|4336.5|4329.5|4329|0
1636025100000|2021-11-04 11:25:00|4336.5|4335.5|4335.5|4335|4338.5|4337.5|4334|4333|0
1636025400000|2021-11-04 11:30:00|4336|4334.5|4335.5|4335|4337|4336|4333.5|4332.5|0
1636025700000|2021-11-04 11:35:00|4335|4334.5|4335.5|4334.5|4336|4335.5|4332.5|4332|0
1636026000000|2021-11-04 11:40:00|4336|4335.5|4338|4337|4339|4338|4335|4334|0
1636026300000|2021-11-04 11:45:00|4338.5|4337.5|4338|4337|4339.5|4338.5|4336.5|4335.5|0
1636026600000|2021-11-04 11:50:00|4338.5|4337.5|4340.5|4339.5|4341.5|4340.5|4338|4337|0
1636026900000|2021-11-04 11:55:00|4341|4340|4341.5|4340.5|4344|4343|4340.5|4339.5|0
1636027200000|2021-11-04 12:00:00|4341|4340|4340|4339|4347.5|4346.5|4339|4338|0
1636027500000|2021-11-04 12:05:00|4340.5|4339.5|4345|4344|4345|4344.5|4338.5|4337.5|0
1636027800000|2021-11-04 12:10:00|4345.5|4344.5|4350|4349|4350|4349.5|4344|4343|0
1636028100000|2021-11-04 12:15:00|4350.5|4349.5|4348|4347|4354|4353|4348|4347|0
1636028400000|2021-11-04 12:20:00|4348.5|4347.5|4344.5|4343.5|4350|4349.5|4343.5|4343|0
1636028700000|2021-11-04 12:25:00|4345|4344|4347|4346|4350|4349|4344.5|4344|0
1636029000000|2021-11-04 12:30:00|4347.5|4346.5|4349.5|4348.5|4349.5|4349|4345.5|4344.5|0
1636029300000|2021-11-04 12:35:00|4349|4348|4348|4347.5|4349|4348.5|4345|4344.5|0
1636029600000|2021-11-04 12:40:00|4347.5|4347|4344|4343|4347.5|4347.5|4342.5|4342|0
1636029900000|2021-11-04 12:45:00|4343.5|4343.5|4346.5|4345.5|4348.5|4347.5|4343.5|4343.5|0
1636030200000|2021-11-04 12:50:00|4346|4345|4348|4347|4349|4348|4344.5|4344|0
1636030500000|2021-11-04 12:55:00|4347.5|4347.5|4347|4346|4349.5|4348.5|4345.5|4344.5|0
1636030800000|2021-11-04 13:00:00|4347.5|4346.5|4348.5|4348|4351|4350|4344|4343|0
1636031100000|2021-11-04 13:05:00|4348|4347.5|4355.5|4354.5|4355.5|4355|4347|4346|0
1636031400000|2021-11-04 13:10:00|4355|4354|4356.5|4355.5|4357|4356|4352|4351|0
1636031700000|2021-11-04 13:15:00|4357|4356|4371.5|4370.5|4373.5|4373|4357|4356|0
1636032000000|2021-11-04 13:20:00|4371|4371|4366.5|4365.5|4373|4372.5|4366|4365|0
1636032300000|2021-11-04 13:25:00|4366|4365|4358.5|4357.5|4368|4367|4357.5|4357|0
1636032600000|2021-11-04 13:30:00|4359|4358|4351.5|4351|4365.5|4364.5|4351.5|4350.5|0
1636032900000|2021-11-04 13:35:00|4352|4350.5|4344.5|4344|4355.5|4354.5|4343.5|4342.5|0
1636033200000|2021-11-04 13:40:00|4345|4343.5|4343.5|4342.5|4348|4347|4342|4341.5|0
1636033500000|2021-11-04 13:45:00|4343|4342|4342|4340.5|4347|4345.5|4339|4338.5|0
1636033800000|2021-11-04 13:50:00|4341.5|4340|4345.5|4344.5|4347.5|4346.5|4339|4338|0
1636034100000|2021-11-04 13:55:00|4346|4344|4338|4337|4346|4345|4337.5|4336.5|0
1636034400000|2021-11-04 14:00:00|4338.5|4337.5|4325|4324|4341.5|4340.5|4325|4323.5|0
1636034700000|2021-11-04 14:05:00|4324.5|4324.5|4325.5|4324|4329.5|4328.5|4323.5|4322.5|0
1636035000000|2021-11-04 14:10:00|4325|4323.5|4323|4322|4328.5|4328|4322.5|4322|0
1636035300000|2021-11-04 14:15:00|4323.5|4322.5|4314.5|4313.5|4324.5|4323.5|4313|4312|0
1636035600000|2021-11-04 14:20:00|4315|4314|4309.5|4308.5|4318.5|4317|4306|4305|0
1636035900000|2021-11-04 14:25:00|4309|4308|4311.5|4310.5|4312|4310.5|4305|4304|0
1636036200000|2021-11-04 14:30:00|4311|4310|4315.5|4314|4318.5|4317|4309|4308.5|0
1636036500000|2021-11-04 14:35:00|4315|4314.5|4327.5|4326.5|4328|4327|4310|4309|0
1636036800000|2021-11-04 14:40:00|4327|4326|4329|4327.5|4329.5|4328.5|4324.5|4324|0
1636037100000|2021-11-04 14:45:00|4329.5|4328|4328.5|4328|4336.5|4335.5|4325.5|4324.5|0
1636037400000|2021-11-04 14:50:00|4329|4327.5|4326|4325|4329|4327.5|4320|4319.5|0
1636037700000|2021-11-04 14:55:00|4325.5|4324.5|4331.5|4330.5|4332|4331|4322.5|4321.5|0
1636038000000|2021-11-04 15:00:00|4331|4330|4320.5|4319|4331.5|4330.5|4319.5|4318.5|0
1636038300000|2021-11-04 15:05:00|4320|4319.5|4325.5|4325|4326.5|4325.5|4319.5|4318|0
1636038600000|2021-11-04 15:10:00|4325|4324.5|4323|4322|4334|4333.5|4322|4321|0
1636038900000|2021-11-04 15:15:00|4322.5|4322.5|4322.5|4322|4324.5|4323.5|4319|4318|0
1636039200000|2021-11-04 15:20:00|4322|4321.5|4319|4318.5|4323|4322|4317.5|4316.5|0
1636039500000|2021-11-04 15:25:00|4319.5|4319|4314|4313|4321.5|4320.5|4313|4312|0
1636039800000|2021-11-04 15:30:00|4313.5|4312.5|4313|4312|4317.5|4316.5|4308.5|4307.5|0
1636040100000|2021-11-04 15:35:00|4312.5|4311.5|4313|4312|4316.5|4316|4310.5|4309.5|0
1636040400000|2021-11-04 15:40:00|4312.5|4311.5|4317|4316|4317|4316.5|4310|4309|0
1636040700000|2021-11-04 15:45:00|4316.5|4315.5|4307.5|4306|4318.5|4317.5|4306.5|4305.5|0
1636041000000|2021-11-04 15:50:00|4307|4306.5|4308.5|4307.5|4308.5|4308|4305.5|4305|0
1636041300000|2021-11-04 15:55:00|4308|4307|4317.5|4316.5|4320|4319|4307.5|4306.5|0
1636041600000|2021-11-04 16:00:00|4317|4315.5|4326.5|4325.5|4327.5|4327|4314.5|4314|0
1636041900000|2021-11-04 16:05:00|4326|4326|4326.5|4326|4327|4326|4320.5|4320|0
1636042200000|2021-11-04 16:10:00|4327|4325.5|4327.5|4326.5|4327.5|4326.5|4323.5|4322.5|0
1636042500000|2021-11-04 16:15:00|4327|4326|4324.5|4323.5|4327|4326.5|4318.5|4318|0
1636042800000|2021-11-04 16:20:00|4325|4324|4328.5|4328|4330|4329.5|4323.5|4322.5|0
1636043100000|2021-11-04 16:25:00|4329|4327.5|4321|4320|4330|4329.5|4319|4317.5|0
1636099200000|2021-11-05 08:00:00|4289.5|4282|4299|4297.5|4302.5|4301|4284|4280|0
1636099500000|2021-11-05 08:05:00|4298.5|4297|4303|4301.5|4304|4302.5|4289.5|4289|0
1636099800000|2021-11-05 08:10:00|4302.5|4301|4298.5|4297|4307.5|4306.5|4296|4295|0
1636100100000|2021-11-05 08:15:00|4298|4296.5|4305|4304|4309.5|4308|4295.5|4295|0
1636100400000|2021-11-05 08:20:00|4305.5|4303.5|4300.5|4299|4305.5|4304.5|4293.5|4292.5|0
1636100700000|2021-11-05 08:25:00|4300|4298.5|4296|4295|4302|4301|4289|4288|0
1636101000000|2021-11-05 08:30:00|4295.5|4294.5|4308|4307.5|4308|4307.5|4294|4293|0
1636101300000|2021-11-05 08:35:00|4307.5|4307|4305.5|4304|4313|4312.5|4304.5|4303.5|0
1636101600000|2021-11-05 08:40:00|4306|4304.5|4306.5|4305.5|4309|4307.5|4303|4302|0
1636101900000|2021-11-05 08:45:00|4307|4306|4302.5|4301.5|4308.5|4307.5|4301.5|4301|0
1636102200000|2021-11-05 08:50:00|4303|4302|4306.5|4305.5|4307|4306|4303|4301.5|0
1636102500000|2021-11-05 08:55:00|4307|4306|4307|4306|4308.5|4307.5|4301.5|4301|0
1636102800000|2021-11-05 09:00:00|4307.5|4306.5|4307.5|4306.5|4309.5|4308.5|4306.5|4305.5|0
1636103100000|2021-11-05 09:05:00|4308|4307|4304.5|4303.5|4308.5|4307.5|4304|4303|0
1636103400000|2021-11-05 09:10:00|4304|4303|4300.5|4300|4308|4307|4300.5|4300|0
1636103700000|2021-11-05 09:15:00|4300|4299.5|4297.5|4296.5|4302|4301|4297|4296.5|0
1636104000000|2021-11-05 09:20:00|4297|4296|4300|4298.5|4301|4300|4295|4294|0
1636104300000|2021-11-05 09:25:00|4299.5|4298|4306|4304.5|4306.5|4306|4297.5|4296.5|0
1636104600000|2021-11-05 09:30:00|4306.5|4305|4306.5|4305|4310|4309|4304|4303|0
1636104900000|2021-11-05 09:35:00|4306|4305.5|4305.5|4304|4308|4307|4303|4302.5|0
1636105200000|2021-11-05 09:40:00|4305|4304.5|4306|4305|4309.5|4308.5|4302.5|4302|0
1636105500000|2021-11-05 09:45:00|4306.5|4305.5|4305|4304.5|4308|4307|4302.5|4302|0
1636105800000|2021-11-05 09:50:00|4305.5|4304|4313|4312|4313|4312|4305|4304|0
1636106100000|2021-11-05 09:55:00|4313.5|4312.5|4320.5|4319.5|4323|4321.5|4312|4311|0
1636106400000|2021-11-05 10:00:00|4321|4320|4313|4312|4321|4320|4312.5|4312|0
1636106700000|2021-11-05 10:05:00|4313.5|4312.5|4311.5|4311|4316.5|4316|4308.5|4307.5|0
1636107000000|2021-11-05 10:10:00|4311|4310.5|4311|4310|4312.5|4311.5|4307.5|4307|0
1636107300000|2021-11-05 10:15:00|4310.5|4309.5|4310|4309|4312|4311|4307.5|4306.5|0
1636107600000|2021-11-05 10:20:00|4309.5|4308.5|4311|4310.5|4316|4315|4309.5|4308.5|0
1636107900000|2021-11-05 10:25:00|4310.5|4310|4302.5|4301.5|4310.5|4310|4301.5|4301|0
1636108200000|2021-11-05 10:30:00|4302|4301|4305.5|4304.5|4306|4305.5|4298|4297|0
1636108500000|2021-11-05 10:35:00|4305|4304|4305|4303.5|4307|4306|4303.5|4303|0
1636108800000|2021-11-05 10:40:00|4305.5|4304|4307|4306|4307|4306.5|4303|4302|0
1636109100000|2021-11-05 10:45:00|4306.5|4305.5|4310|4309.5|4312.5|4312|4305.5|4304.5|0
1636109400000|2021-11-05 10:50:00|4309.5|4309|4316.5|4315.5|4317.5|4317|4308.5|4307.5|0
1636109700000|2021-11-05 10:55:00|4316|4316|4324.5|4323.5|4325|4324|4310.5|4310|0
1636110000000|2021-11-05 11:00:00|4324|4324|4324|4323|4325|4324|4320.5|4319.5|0
1636110300000|2021-11-05 11:05:00|4323.5|4322.5|4325|4324|4330|4329|4323.5|4322.5|0
1636110600000|2021-11-05 11:10:00|4324.5|4323.5|4326.5|4325.5|4328|4327.5|4320.5|4320|0
1636110900000|2021-11-05 11:15:00|4326|4325|4332|4331|4332|4331.5|4324|4323.5|0
1636111200000|2021-11-05 11:20:00|4332.5|4331.5|4328.5|4328|4334.5|4334|4328|4327.5|0
1636111500000|2021-11-05 11:25:00|4329|4328.5|4328|4327.5|4331|4330|4326|4325|0
1636111800000|2021-11-05 11:30:00|4328.5|4328|4325.5|4324.5|4331|4330|4325.5|4324.5|0
1636112100000|2021-11-05 11:35:00|4326|4325|4336|4335|4337.5|4337|4326|4325|0
1636112400000|2021-11-05 11:40:00|4336.5|4335.5|4342|4341|4342|4341|4336|4335|0
1636112700000|2021-11-05 11:45:00|4341.5|4340.5|4341|4340|4344|4343.5|4339|4338.5|0
1636113000000|2021-11-05 11:50:00|4340.5|4339.5|4342.5|4341.5|4344|4343.5|4339|4338.5|0
1636113300000|2021-11-05 11:55:00|4342|4341|4344|4343.5|4344.5|4344|4339.5|4338.5|0
1636113600000|2021-11-05 12:00:00|4344.5|4344|4348|4347|4348.5|4348|4343.5|4342.5|0
1636113900000|2021-11-05 12:05:00|4348.5|4347.5|4348|4346.5|4353|4352|4347.5|4346.5|0
1636114200000|2021-11-05 12:10:00|4347.5|4347|4347|4346|4349|4348|4345|4344|0
1636114500000|2021-11-05 12:15:00|4346.5|4345.5|4346.5|4345.5|4352|4351|4345.5|4344.5|0
1636114800000|2021-11-05 12:20:00|4347|4346|4344.5|4343.5|4348|4347.5|4344.5|4343.5|0
1636115100000|2021-11-05 12:25:00|4344|4343|4347|4345.5|4348|4347.5|4342|4341|0
1636115400000|2021-11-05 12:30:00|4347.5|4346|4354.5|4353.5|4356|4355|4347|4346|0
1636115700000|2021-11-05 12:35:00|4355|4354|4351.5|4350.5|4360|4359.5|4351|4349.5|0
1636116000000|2021-11-05 12:40:00|4352|4351|4356.5|4356|4358.5|4357.5|4352|4351|0
1636116300000|2021-11-05 12:45:00|4356|4355.5|4358.5|4357.5|4360|4359.5|4356|4355|0
1636116600000|2021-11-05 12:50:00|4358|4357|4362.5|4361|4363|4362|4356.5|4356|0
1636116900000|2021-11-05 12:55:00|4362|4361.5|4372|4371.5|4372|4371.5|4361|4360|0
1636117200000|2021-11-05 13:00:00|4371.5|4371|4366.5|4365.5|4371.5|4371|4366|4365|0
1636117500000|2021-11-05 13:05:00|4366|4365|4367|4366|4370|4369.5|4365.5|4364.5|0
1636117800000|2021-11-05 13:10:00|4366.5|4366.5|4373|4372.5|4373.5|4373|4365.5|4364.5|0
1636118100000|2021-11-05 13:15:00|4372.5|4372|4373|4372|4377|4376|4371.5|4371|0
1636118400000|2021-11-05 13:20:00|4373.5|4372.5|4369.5|4368.5|4375|4374|4369|4368|0
1636118700000|2021-11-05 13:25:00|4369|4368|4363|4362|4369|4368|4362.5|4361.5|0
1636119000000|2021-11-05 13:30:00|4363.5|4362.5|4358.5|4357.5|4365.5|4365|4351|4350.5|0
1636119300000|2021-11-05 13:35:00|4358|4358|4353.5|4352.5|4360|4359|4352|4351|0
1636119600000|2021-11-05 13:40:00|4354|4353|4357|4356|4359|4358.5|4352.5|4351.5|0
1636119900000|2021-11-05 13:45:00|4356.5|4355.5|4353|4352|4357.5|4356.5|4349|4348|0
1636120200000|2021-11-05 13:50:00|4352.5|4351.5|4347|4346|4357|4356|4346|4345|0
1636120500000|2021-11-05 13:55:00|4346.5|4345.5|4341|4340|4347.5|4346.5|4341|4340|0
1636120800000|2021-11-05 14:00:00|4340.5|4339.5|4348|4347|4349|4348|4338.5|4337.5|0
1636121100000|2021-11-05 14:05:00|4348.5|4347.5|4340.5|4339.5|4350|4349|4340|4339|0
1636121400000|2021-11-05 14:10:00|4340|4339|4338.5|4337.5|4343|4341.5|4337|4336|0
1636121700000|2021-11-05 14:15:00|4338|4337|4335|4334|4341.5|4340.5|4334|4333|0
1636122000000|2021-11-05 14:20:00|4335.5|4333.5|4335.5|4334.5|4337|4336|4332.5|4332|0
1636122300000|2021-11-05 14:25:00|4335|4334|4334|4333|4337.5|4336.5|4332|4330.5|0
1636122600000|2021-11-05 14:30:00|4334.5|4333.5|4331.5|4330.5|4334.5|4334|4327.5|4326.5|0
1636122900000|2021-11-05 14:35:00|4331|4330|4322|4321|4331.5|4331|4322|4321|0
1636123200000|2021-11-05 14:40:00|4321.5|4320.5|4329|4328.5|4330|4329|4321|4320|0
1636123500000|2021-11-05 14:45:00|4329.5|4329|4338|4337.5|4338|4337.5|4329.5|4329|0
1636123800000|2021-11-05 14:50:00|4338.5|4337|4332.5|4331.5|4338.5|4338|4332|4331.5|0
1636124100000|2021-11-05 14:55:00|4332|4332|4333|4331.5|4333.5|4332.5|4324|4323|0
1636124400000|2021-11-05 15:00:00|4332.5|4331|4338|4337|4338|4337|4330.5|4329.5|0
1636124700000|2021-11-05 15:05:00|4338.5|4337.5|4338|4337.5|4344.5|4343.5|4337|4336.5|0
1636125000000|2021-11-05 15:10:00|4338.5|4338|4332.5|4331.5|4340.5|4340|4332.5|4331.5|0
1636125300000|2021-11-05 15:15:00|4333|4332|4340|4339|4340.5|4340|4333|4332|0
1636125600000|2021-11-05 15:20:00|4339.5|4338.5|4334.5|4333.5|4339.5|4338.5|4334.5|4333.5|0
1636125900000|2021-11-05 15:25:00|4335|4334|4336|4335|4336.5|4335.5|4333|4332.5|0
1636126200000|2021-11-05 15:30:00|4335.5|4335.5|4339|4338|4340|4339|4334.5|4333.5|0
1636126500000|2021-11-05 15:35:00|4339.5|4338.5|4339|4338|4341|4340|4336|4335.5|0
1636126800000|2021-11-05 15:40:00|4339.5|4338.5|4330|4329|4339.5|4338.5|4329.5|4329|0
1636127100000|2021-11-05 15:45:00|4329.5|4328.5|4333.5|4332.5|4335.5|4334.5|4329|4328.5|0
1636127400000|2021-11-05 15:50:00|4333|4333|4324|4323.5|4333.5|4333|4324|4323|0
1636127700000|2021-11-05 15:55:00|4324.5|4323|4329.5|4328.5|4330.5|4330|4324|4323|0
1636128000000|2021-11-05 16:00:00|4330|4329|4329|4328|4331|4330|4326.5|4326|0
1636128300000|2021-11-05 16:05:00|4328.5|4327|4333.5|4332.5|4334|4333|4327|4326|0
1636128600000|2021-11-05 16:10:00|4334|4332.5|4332|4330.5|4335|4333.5|4330|4328.5|6151
1636128900000|2021-11-05 16:15:00|4332.5|4331|4333|4331.5|4335|4333.5|4332.5|4331|3137
1636129200000|2021-11-05 16:20:00|4332|4331|4334|4332.5|4335|4334|4332|4331|3003
1636129500000|2021-11-05 16:25:00|4333.5|4333|4336.5|4335|4337|4335.5|4332.5|4331|3369
1636358400000|2021-11-08 08:00:00|4349.5|4346.5|4347.5|4346|4353.5|4352|4333.5|4332.5|75230
1636358700000|2021-11-08 08:05:00|4347|4345.5|4345|4344|4352|4350|4334.5|4333|35538
1636359000000|2021-11-08 08:10:00|4344.5|4343.5|4346.5|4345.5|4350|4349|4341.5|4339.5|36402
1636359300000|2021-11-08 08:15:00|4346|4345|4349|4348|4352.5|4352|4343|4342|59460
1636359600000|2021-11-08 08:20:00|4348.5|4347.5|4349|4348|4350|4349|4344|4343|29215
1636359900000|2021-11-08 08:25:00|4348.5|4347.5|4359.5|4358|4359.5|4358.5|4345|4344|40340
1636360200000|2021-11-08 08:30:00|4359|4358.5|4371|4370.5|4371|4370.5|4359|4358|36648
1636360500000|2021-11-08 08:35:00|4370.5|4370|4375|4374|4375|4374.5|4366.5|4366|89784
1636360800000|2021-11-08 08:40:00|4375.5|4374.5|4379|4378|4379|4378|4374|4373.5|55127
1636361100000|2021-11-08 08:45:00|4378.5|4377.5|4387.5|4386.5|4388|4387|4375.5|4375|66145
1636361400000|2021-11-08 08:50:00|4388|4387|4390|4389.5|4393|4392|4384.5|4383|61257
1636361700000|2021-11-08 08:55:00|4390.5|4390|4399|4398|4399|4398.5|4389.5|4388.5|119739
1636362000000|2021-11-08 09:00:00|4398.5|4397.5|4397.5|4397|4401.5|4400.5|4394|4393.5|129117
1636362300000|2021-11-08 09:05:00|4397|4396.5|4389.5|4388.5|4399|4398|4389.5|4388|35872
1636362600000|2021-11-08 09:10:00|4389|4388|4394.5|4394|4395.5|4394.5|4385|4384.5|37824
1636362900000|2021-11-08 09:15:00|4394|4393.5|4398.5|4397.5|4399|4398|4394|4393.5|22749
1636363200000|2021-11-08 09:20:00|4398|4398|4400|4399|4403.5|4402.5|4398|4397.5|36242
1636363500000|2021-11-08 09:25:00|4399.5|4398.5|4400.5|4399.5|4401.5|4401|4397.5|4397|23329
1636363800000|2021-11-08 09:30:00|4400|4399|4400|4399|4400.5|4400|4395.5|4395|48212
1636364100000|2021-11-08 09:35:00|4399.5|4398.5|4393.5|4392.5|4400|4399.5|4392|4391.5|34933
1636364400000|2021-11-08 09:40:00|4393|4392|4392.5|4391.5|4394|4393|4389|4388|24638
1636364700000|2021-11-08 09:45:00|4392|4391|4393|4392|4395|4394.5|4390.5|4390|21468
1636365000000|2021-11-08 09:50:00|4392.5|4391.5|4386|4385.5|4392.5|4391.5|4383|4382.5|33858
1636365300000|2021-11-08 09:55:00|4385.5|4385|4380.5|4379.5|4386.5|4386|4380|4379|27385
1636365600000|2021-11-08 10:00:00|4380|4379|4373.5|4372.5|4380|4379|4373|4372|30377
1636365900000|2021-11-08 10:05:00|4373|4372|4368|4367.5|4373.5|4372.5|4366.5|4366|24841
1636366200000|2021-11-08 10:10:00|4367.5|4367|4363|4362|4369.5|4368.5|4363|4362|19464
1636366500000|2021-11-08 10:15:00|4363.5|4363|4372.5|4371.5|4373.5|4373|4363.5|4363|44844
1636366800000|2021-11-08 10:20:00|4372|4372|4374|4373|4375|4374.5|4372|4371.5|26773
1636367100000|2021-11-08 10:25:00|4373.5|4372.5|4379|4378|4379.5|4378.5|4373|4372|32035
1636367400000|2021-11-08 10:30:00|4378.5|4378.5|4387|4386|4387.5|4386.5|4377.5|4377|15678
1636367700000|2021-11-08 10:35:00|4386.5|4385.5|4381|4380.5|4388|4387|4380.5|4380|17468
1636368000000|2021-11-08 10:40:00|4380.5|4380|4378.5|4378|4382|4381.5|4378|4377.5|23582
1636368300000|2021-11-08 10:45:00|4379|4378.5|4377|4376.5|4379.5|4378.5|4374|4373|31061
1636368600000|2021-11-08 10:50:00|4377.5|4377|4379|4378|4381.5|4381|4377.5|4377|32858
1636368900000|2021-11-08 10:55:00|4379.5|4378.5|4381|4380|4382.5|4382|4378.5|4378|53940
1636369200000|2021-11-08 11:00:00|4380.5|4380.5|4381.5|4380.5|4382|4381.5|4378|4377|25631
1636369500000|2021-11-08 11:05:00|4381|4381|4382|4381|4382.5|4382|4379.5|4379|22962
1636369800000|2021-11-08 11:10:00|4381.5|4380.5|4382.5|4381.5|4382.5|4382|4380.5|4379.5|23838
1636370100000|2021-11-08 11:15:00|4382|4382|4390.5|4389.5|4390.5|4389.5|4382|4381.5|26236
1636370400000|2021-11-08 11:20:00|4391|4390|4392|4391|4394|4393.5|4389.5|4389|32512
1636370700000|2021-11-08 11:25:00|4391.5|4390.5|4393.5|4393|4394|4393|4390|4389|13641
1636371000000|2021-11-08 11:30:00|4393|4392.5|4390.5|4389.5|4393.5|4392.5|4388.5|4388|23486
1636371300000|2021-11-08 11:35:00|4390|4389|4390|4389|4390.5|4389.5|4388|4387|13892
1636371600000|2021-11-08 11:40:00|4390.5|4389.5|4389|4388|4392|4391|4386.5|4386|22510
1636371900000|2021-11-08 11:45:00|4389.5|4388.5|4387|4386|4390.5|4389.5|4386|4385.5|21184
1636372200000|2021-11-08 11:50:00|4386.5|4385.5|4385|4384.5|4388|4386.5|4385|4384.5|11839
1636372500000|2021-11-08 11:55:00|4384.5|4384|4377.5|4377|4385|4384.5|4377.5|4377|25856
1636372800000|2021-11-08 12:00:00|4377|4376.5|4378|4377|4381|4380.5|4376.5|4376|16538
1636373100000|2021-11-08 12:05:00|4378.5|4377.5|4380|4379.5|4382|4381|4378.5|4377.5|17455
1636373400000|2021-11-08 12:10:00|4380.5|4379|4380.5|4379.5|4383|4382|4379.5|4379|14134
1636373700000|2021-11-08 12:15:00|4380|4379|4380|4379|4381|4380.5|4379.5|4378.5|11240
1636374000000|2021-11-08 12:20:00|4379.5|4378.5|4377.5|4377|4381|4380|4377|4376.5|14084
1636374300000|2021-11-08 12:25:00|4378|4377.5|4369.5|4368.5|4378.5|4377.5|4361|4360|127960
1636374600000|2021-11-08 12:30:00|4370|4369|4362|4361.5|4372|4371.5|4359.5|4358.5|41938
1636374900000|2021-11-08 12:35:00|4361.5|4361|4367.5|4366.5|4368.5|4368|4361|4360.5|26778
1636375200000|2021-11-08 12:40:00|4367|4367|4369.5|4369|4370|4369|4367|4366.5|16300
1636375500000|2021-11-08 12:45:00|4370|4369.5|4372|4371.5|4372.5|4372|4368.5|4368|12854
1636375800000|2021-11-08 12:50:00|4371.5|4371|4370.5|4369.5|4373.5|4373|4370.5|4369.5|19086
1636376100000|2021-11-08 12:55:00|4371|4370|4367.5|4366.5|4372|4371|4366.5|4366|24160
1636376400000|2021-11-08 13:00:00|4367|4367|4365.5|4365|4367.5|4367|4364.5|4364|17448
1636376700000|2021-11-08 13:05:00|4365|4364.5|4364|4362.5|4366.5|4365.5|4362|4361|25996
1636377000000|2021-11-08 13:10:00|4364.5|4363|4363.5|4362|4365.5|4364.5|4362|4361|28136
1636377300000|2021-11-08 13:15:00|4363|4362.5|4360|4358.5|4364|4363.5|4358|4357|14991
1636377600000|2021-11-08 13:20:00|4360.5|4359|4361|4360|4363.5|4362|4359.5|4359|16503
1636377900000|2021-11-08 13:25:00|4360.5|4360.5|4356|4355|4361.5|4361|4355.5|4354.5|32101
1636378200000|2021-11-08 13:30:00|4355.5|4354.5|4359.5|4359|4360|4359|4354.5|4353.5|23778
1636378500000|2021-11-08 13:35:00|4359|4358.5|4357|4356|4359.5|4358.5|4356.5|4356|13131
1636378800000|2021-11-08 13:40:00|4357.5|4356.5|4354.5|4353.5|4357.5|4357|4351.5|4350.5|16995
1636379100000|2021-11-08 13:45:00|4354|4353|4348|4347.5|4356.5|4356|4348|4347.5|36915
1636379400000|2021-11-08 13:50:00|4347.5|4347|4351|4350.5|4351.5|4350.5|4346|4345.5|19533
1636379700000|2021-11-08 13:55:00|4351.5|4351|4347.5|4347|4352.5|4351.5|4346.5|4345.5|22000
1636380000000|2021-11-08 14:00:00|4347|4346.5|4347|4346|4350.5|4350|4346.5|4346|37681
1636380300000|2021-11-08 14:05:00|4346.5|4346.5|4345|4344|4347.5|4347|4342.5|4342|25778
1636380600000|2021-11-08 14:10:00|4344.5|4344.5|4339.5|4338.5|4344.5|4344.5|4337|4336.5|33291
1636380900000|2021-11-08 14:15:00|4340|4339|4340.5|4340|4343.5|4342.5|4338|4337.5|22264
1636381200000|2021-11-08 14:20:00|4340|4339.5|4337.5|4336.5|4341|4340.5|4334.5|4333.5|37672
1636381500000|2021-11-08 14:25:00|4337|4336|4342.5|4341.5|4344.5|4344|4336|4335|47784
1636381800000|2021-11-08 14:30:00|4342|4341|4350|4349|4351.5|4351|4336|4335|72876
1636382100000|2021-11-08 14:35:00|4350.5|4348.5|4358.5|4357.5|4361|4360|4347.5|4346.5|37646
1636382400000|2021-11-08 14:40:00|4358|4357|4363|4362.5|4364.5|4363.5|4356|4355.5|57525
1636382700000|2021-11-08 14:45:00|4363.5|4363|4366.5|4366|4372|4371.5|4360|4359|110024
1636383000000|2021-11-08 14:50:00|4367|4365.5|4370|4368.5|4371.5|4370.5|4364|4363.5|57804
1636383300000|2021-11-08 14:55:00|4369.5|4369|4371|4370|4373|4372.5|4367|4366|33917
1636383600000|2021-11-08 15:00:00|4370.5|4370.5|4368|4367.5|4377|4376|4368|4367.5|26082
1636383900000|2021-11-08 15:05:00|4367.5|4367|4370.5|4369|4372|4371|4367|4366|18490
1636384200000|2021-11-08 15:10:00|4370|4368.5|4366.5|4365.5|4371.5|4371|4364|4363.5|15800
1636384500000|2021-11-08 15:15:00|4366|4366|4369|4368|4371|4370.5|4366|4365.5|111215
1636384800000|2021-11-08 15:20:00|4368.5|4367.5|4363.5|4363|4370|4369|4363.5|4363|19174
1636385100000|2021-11-08 15:25:00|4363|4362.5|4364|4363.5|4369.5|4369|4362.5|4361.5|24185
1636385400000|2021-11-08 15:30:00|4364.5|4363|4363.5|4362.5|4367|4366.5|4360.5|4360|31202
1636385700000|2021-11-08 15:35:00|4364|4363|4368|4367|4368.5|4367.5|4363.5|4363|51607
1636386000000|2021-11-08 15:40:00|4368.5|4367.5|4371.5|4371|4371.5|4371|4364.5|4363.5|28805
1636386300000|2021-11-08 15:45:00|4372|4371.5|4374|4373.5|4376|4375|4368|4367.5|39367
1636386600000|2021-11-08 15:50:00|4374.5|4374|4374.5|4374|4378.5|4378|4373.5|4373|54980
1636386900000|2021-11-08 15:55:00|4374|4373.5|4370.5|4369.5|4374.5|4373.5|4369.5|4369|27284
1636387200000|2021-11-08 16:00:00|4371|4370|4364.5|4364|4372|4371|4364.5|4363.5|36304
1636387500000|2021-11-08 16:05:00|4364|4363.5|4364.5|4364|4367|4366.5|4360.5|4360|53206
1636387800000|2021-11-08 16:10:00|4365|4364.5|4369|4368.5|4374|4373.5|4365|4364|50759
1636388100000|2021-11-08 16:15:00|4368.5|4368|4367.5|4367|4370.5|4370|4365|4364.5|28302
1636388400000|2021-11-08 16:20:00|4367|4366.5|4365|4364.5|4368|4367.5|4364.5|4364|29524
1636388700000|2021-11-08 16:25:00|4364.5|4364|4364|4363|4367.5|4367|4362|4361|49928
1636444800000|2021-11-09 08:00:00|4337.5|4336|4354|4352|4354.5|4352|4330.5|4327.5|119633
1636445100000|2021-11-09 08:05:00|4353.5|4351.5|4339|4337.5|4354|4351.5|4336.5|4335.5|36605
1636445400000|2021-11-09 08:10:00|4340|4338|4348.5|4347.5|4354|4353|4339.5|4338|30262
1636445700000|2021-11-09 08:15:00|4348|4347|4352.5|4351.5|4357.5|4357|4348|4347|60638
1636446000000|2021-11-09 08:20:00|4352|4351|4353.5|4353|4356.5|4355.5|4347|4346|38002
1636446300000|2021-11-09 08:25:00|4353|4352.5|4345.5|4344|4355|4353.5|4343|4342|40646
1636446600000|2021-11-09 08:30:00|4346|4344.5|4358.5|4357.5|4359.5|4358.5|4346|4344.5|31986
1636446900000|2021-11-09 08:35:00|4358|4357|4356.5|4356|4358.5|4357.5|4353.5|4353|30605
1636447200000|2021-11-09 08:40:00|4357|4356.5|4354.5|4353.5|4360|4359.5|4354.5|4353.5|13408
1636447500000|2021-11-09 08:45:00|4354|4353|4367.5|4366.5|4368|4367|4353|4352|24596
1636447800000|2021-11-09 08:50:00|4367|4366|4370|4369.5|4370|4369.5|4361.5|4360|64675
1636448100000|2021-11-09 08:55:00|4370.5|4370|4370.5|4370|4373|4372|4369.5|4369|17828
1636448400000|2021-11-09 09:00:00|4371|4369.5|4379.5|4378.5|4380.5|4380|4371|4369.5|33932
1636448700000|2021-11-09 09:05:00|4379|4378|4379|4378.5|4379.5|4378.5|4374.5|4374|30194
1636449000000|2021-11-09 09:10:00|4378.5|4378|4384.5|4383.5|4388|4387.5|4377|4376.5|34894
1636449300000|2021-11-09 09:15:00|4384|4384|4386|4384.5|4386.5|4386|4381|4380|28856
1636449600000|2021-11-09 09:20:00|4386.5|4385|4383|4382|4387|4386|4383|4382|21542
1636449900000|2021-11-09 09:25:00|4382.5|4381.5|4381|4380.5|4384.5|4384|4380.5|4380|23231
1636450200000|2021-11-09 09:30:00|4381.5|4381|4376.5|4375.5|4383|4382.5|4376|4375|31979
1636450500000|2021-11-09 09:35:00|4376|4375|4377.5|4377|4377.5|4377|4374|4373|19854
1636450800000|2021-11-09 09:40:00|4377|4376.5|4382.5|4382|4383|4382.5|4377|4376.5|10422
1636451100000|2021-11-09 09:45:00|4383|4382.5|4381|4380.5|4384|4383.5|4381|4380.5|16472
1636451400000|2021-11-09 09:50:00|4381.5|4381|4378|4377.5|4382|4381.5|4376.5|4376|17172
1636451700000|2021-11-09 09:55:00|4378.5|4378|4377|4376.5|4379.5|4378.5|4375.5|4375|20235
1636452000000|2021-11-09 10:00:00|4377.5|4377|4380.5|4380|4381|4380.5|4375|4374.5|19471
1636452300000|2021-11-09 10:05:00|4381|4380.5|4380.5|4380|4382.5|4381.5|4378.5|4378|36019
1636452600000|2021-11-09 10:10:00|4381|4379.5|4382.5|4381.5|4382.5|4382|4379.5|4379|21755
1636452900000|2021-11-09 10:15:00|4382|4382|4386|4385.5|4386.5|4386|4382|4381.5|45299
1636453200000|2021-11-09 10:20:00|4386.5|4386|4396.5|4396|4397|4396.5|4386|4385|82028
1636453500000|2021-11-09 10:25:00|4397|4396.5|4394|4393.5|4397|4396.5|4391.5|4390.5|26716
1636453800000|2021-11-09 10:30:00|4393.5|4393|4390.5|4390|4393.5|4393|4387.5|4387|64799
1636454100000|2021-11-09 10:35:00|4390|4389.5|4390.5|4390|4391.5|4391|4383.5|4383|57220
1636454400000|2021-11-09 10:40:00|4390|4389.5|4395.5|4394.5|4396|4395.5|4388.5|4388|33853
1636454700000|2021-11-09 10:45:00|4395|4394|4394|4393.5|4395|4394.5|4392.5|4391.5|39312
1636455000000|2021-11-09 10:50:00|4393.5|4393|4391|4390.5|4394.5|4394|4387.5|4387|36042
1636455300000|2021-11-09 10:55:00|4390.5|4390|4394|4393.5|4396|4395.5|4390.5|4390|32189
1636455600000|2021-11-09 11:00:00|4394.5|4394|4392.5|4391.5|4397.5|4397|4389|4388.5|40469
1636455900000|2021-11-09 11:05:00|4392|4391|4386.5|4386|4393|4392.5|4385.5|4385|20719
1636456200000|2021-11-09 11:10:00|4387|4385.5|4390|4389.5|4391.5|4390.5|4386.5|4385.5|25569
1636456500000|2021-11-09 11:15:00|4389.5|4389|4392|4391|4392|4391|4387.5|4386.5|26868
1636456800000|2021-11-09 11:20:00|4391.5|4390.5|4387|4386|4393|4392.5|4386|4385.5|29979
1636457100000|2021-11-09 11:25:00|4386.5|4386.5|4388|4387.5|4392|4391|4386.5|4386|29398
1636457400000|2021-11-09 11:30:00|4387.5|4387|4393.5|4393|4394|4393.5|4386.5|4386|18883
1636457700000|2021-11-09 11:35:00|4393|4392.5|4393.5|4392.5|4394.5|4394|4390|4387|43597
1636458000000|2021-11-09 11:40:00|4393|4393|4396|4395.5|4396|4395.5|4391.5|4391|24028
1636458300000|2021-11-09 11:45:00|4396.5|4396|4403|4402|4403.5|4403|4395|4394|128885
1636458600000|2021-11-09 11:50:00|4402.5|4402.5|4401.5|4400.5|4405|4404.5|4400.5|4400|28630
1636458900000|2021-11-09 11:55:00|4401|4401|4401|4400.5|4405.5|4404.5|4399|4398.5|28704
1636459200000|2021-11-09 12:00:00|4400.5|4400|4403|4402.5|4404|4403.5|4399.5|4399|24650
1636459500000|2021-11-09 12:05:00|4403.5|4402|4390.5|4390|4403.5|4402.5|4390.5|4390|19605
1636459800000|2021-11-09 12:10:00|4390|4389.5|4390|4389.5|4392|4391.5|4389.5|4389|20446
1636460100000|2021-11-09 12:15:00|4390.5|4390|4391.5|4391|4392.5|4391.5|4389|4388.5|11607
1636460400000|2021-11-09 12:20:00|4392|4390.5|4387|4386.5|4392|4391|4387|4386.5|15226
1636460700000|2021-11-09 12:25:00|4387.5|4387|4386|4385.5|4390.5|4389.5|4385.5|4385|15061
1636461000000|2021-11-09 12:30:00|4385.5|4385|4389.5|4389|4390.5|4390|4385.5|4385|9126
1636461300000|2021-11-09 12:35:00|4389|4388.5|4385|4384.5|4390.5|4390|4384.5|4384|16669
1636461600000|2021-11-09 12:40:00|4385.5|4385|4387.5|4387|4390|4388.5|4385.5|4384.5|17846
1636461900000|2021-11-09 12:45:00|4388|4387.5|4384.5|4384|4388|4387.5|4383|4382|11003
1636462200000|2021-11-09 12:50:00|4384|4383.5|4379.5|4379|4385|4384|4379.5|4379|12462
1636462500000|2021-11-09 12:55:00|4379|4378.5|4372|4371.5|4379|4378.5|4372|4371.5|12085
1636462800000|2021-11-09 13:00:00|4372.5|4372|4375.5|4375|4376.5|4376|4371.5|4371|11877
1636463100000|2021-11-09 13:05:00|4375|4374.5|4375|4374.5|4378|4377.5|4374.5|4373.5|13026
1636463400000|2021-11-09 13:10:00|4375.5|4375|4372.5|4372|4376|4375.5|4372.5|4372|11375
1636463700000|2021-11-09 13:15:00|4372|4371.5|4372|4371.5|4372.5|4372|4369.5|4369|13530
1636464000000|2021-11-09 13:20:00|4371.5|4371|4365|4364.5|4374.5|4373.5|4365|4364.5|20186
1636464300000|2021-11-09 13:25:00|4365.5|4365|4368.5|4367.5|4370|4369.5|4364.5|4363.5|10829
1636464600000|2021-11-09 13:30:00|4369|4368|4367.5|4367|4369.5|4369|4365.5|4364.5|14171
1636464900000|2021-11-09 13:35:00|4368|4367.5|4367|4366|4369.5|4368.5|4366|4365.5|20945
1636465200000|2021-11-09 13:40:00|4366.5|4366.5|4367|4366.5|4368.5|4368|4364|4363.5|13112
1636465500000|2021-11-09 13:45:00|4367.5|4367|4369|4368|4369.5|4369|4366|4365.5|13086
1636465800000|2021-11-09 13:50:00|4368.5|4368.5|4367.5|4366.5|4370.5|4370|4366.5|4366|35754
1636466100000|2021-11-09 13:55:00|4367|4366|4362.5|4362|4367.5|4366.5|4362|4361.5|16038
1636466400000|2021-11-09 14:00:00|4363|4362.5|4369.5|4369|4371|4370.5|4362.5|4362|28194
1636466700000|2021-11-09 14:05:00|4370|4369.5|4371.5|4371|4373|4372.5|4368|4367.5|14987
1636467000000|2021-11-09 14:10:00|4372|4371.5|4372.5|4372|4377.5|4377|4371|4370.5|14555
1636467300000|2021-11-09 14:15:00|4373|4372.5|4376.5|4376|4377.5|4376.5|4373|4372.5|20727
1636467600000|2021-11-09 14:20:00|4377|4375.5|4372|4371|4377|4376.5|4370.5|4370|19414
1636467900000|2021-11-09 14:25:00|4372.5|4371.5|4369|4368.5|4374.5|4374|4369|4368.5|30755
1636468200000|2021-11-09 14:30:00|4369.5|4369|4375.5|4375|4377.5|4377|4366|4365|67978
1636468500000|2021-11-09 14:35:00|4376|4375.5|4363.5|4363|4376.5|4376|4358.5|4357.5|32253
1636468800000|2021-11-09 14:40:00|4364|4362.5|4355|4354.5|4366.5|4366|4355|4354.5|49051
1636469100000|2021-11-09 14:45:00|4355.5|4355|4350|4349|4357.5|4357|4348.5|4348|71420
1636469400000|2021-11-09 14:50:00|4349.5|4348.5|4348.5|4347.5|4356.5|4355.5|4348.5|4347.5|51124
1636469700000|2021-11-09 14:55:00|4348|4347|4346.5|4345.5|4351.5|4350|4341.5|4340.5|56505
1636470000000|2021-11-09 15:00:00|4346|4345|4338|4337|4354|4353|4337.5|4337|55893
1636470300000|2021-11-09 15:05:00|4337.5|4336.5|4332|4331|4339.5|4338.5|4331.5|4330.5|70816
1636470600000|2021-11-09 15:10:00|4331.5|4331.5|4339.5|4338.5|4340|4339|4325.5|4324.5|89101
1636470900000|2021-11-09 15:15:00|4340|4338|4340|4339|4343|4342|4337|4336.5|33543
1636471200000|2021-11-09 15:20:00|4340.5|4339.5|4340|4339|4342|4341.5|4334.5|4334|39412
1636471500000|2021-11-09 15:25:00|4340.5|4339.5|4344.5|4344|4347|4346|4340.5|4339.5|41106
1636471800000|2021-11-09 15:30:00|4344|4343.5|4350|4349.5|4351|4350|4343.5|4342.5|44359
1636472100000|2021-11-09 15:35:00|4349.5|4349|4347|4346|4351.5|4350.5|4344.5|4344|61091
1636472400000|2021-11-09 15:40:00|4346.5|4345.5|4349.5|4348.5|4350|4349|4344|4343.5|42788
1636472700000|2021-11-09 15:45:00|4349|4348|4344.5|4343.5|4349.5|4348.5|4342|4341|29186
1636473000000|2021-11-09 15:50:00|4344|4343|4337|4336.5|4344|4343|4337|4336|57207
1636473300000|2021-11-09 15:55:00|4337.5|4337|4346|4345.5|4347.5|4346.5|4337|4337|27214
1636473600000|2021-11-09 16:00:00|4346.5|4346|4346|4345|4349.5|4349|4344.5|4344|35177
1636473900000|2021-11-09 16:05:00|4346.5|4345.5|4353|4352|4354|4353|4345.5|4345|33193
1636474200000|2021-11-09 16:10:00|4353.5|4351.5|4358.5|4357.5|4359|4358|4350.5|4349.5|51797
1636474500000|2021-11-09 16:15:00|4359|4358|4361|4360|4362|4361.5|4353|4352|133386
1636474800000|2021-11-09 16:20:00|4360.5|4359.5|4360.5|4360|4365|4364.5|4359|4358.5|120936
1636475100000|2021-11-09 16:25:00|4360|4359.5|4356.5|4355.5|4362.5|4362|4356|4355|45780
1636531200000|2021-11-10 08:00:00|4377|4373.5|4392.5|4391|4402|4401.5|4372.5|4371|277906
1636531500000|2021-11-10 08:05:00|4393|4391.5|4404|4403|4405|4404|4390.5|4390|120140
1636531800000|2021-11-10 08:10:00|4404.5|4403.5|4410|4409|4415|4413.5|4400|4399|114426
1636532100000|2021-11-10 08:15:00|4410.5|4409.5|4410|4409|4415|4414|4400.5|4400|52267
1636532400000|2021-11-10 08:20:00|4409.5|4409.5|4415.5|4414.5|4417|4416.5|4405.5|4404.5|101994
1636532700000|2021-11-10 08:25:00|4416|4415|4410.5|4409.5|4423|4422|4409.5|4408.5|79044
1636533000000|2021-11-10 08:30:00|4410|4409|4414|4413|4415|4414.5|4405.5|4404.5|51870
1636533300000|2021-11-10 08:35:00|4413.5|4412.5|4424|4422.5|4424|4423.5|4410.5|4409.5|71099
1636533600000|2021-11-10 08:40:00|4423.5|4422|4424.5|4423.5|4424.5|4424|4417.5|4417|56291
1636533900000|2021-11-10 08:45:00|4424|4423|4423.5|4423|4424.5|4423.5|4415|4414.5|75186
1636534200000|2021-11-10 08:50:00|4424|4422.5|4408.5|4407|4424|4423|4406|4405.5|65800
1636534500000|2021-11-10 08:55:00|4409|4407.5|4400.5|4399.5|4411.5|4410.5|4400.5|4399|25217
1636534800000|2021-11-10 09:00:00|4401|4400|4396.5|4395.5|4406.5|4405.5|4395.5|4395|21433
1636535100000|2021-11-10 09:05:00|4397|4395|4388.5|4388|4397|4396|4385.5|4385|51457
1636535400000|2021-11-10 09:10:00|4389|4387.5|4392.5|4392|4394|4393.5|4384|4383.5|31901
1636535700000|2021-11-10 09:15:00|4392|4391.5|4381.5|4380.5|4393.5|4392.5|4378|4377|33120
1636536000000|2021-11-10 09:20:00|4381|4380|4376.5|4375.5|4382.5|4382|4371.5|4371|33321
1636536300000|2021-11-10 09:25:00|4376|4375|4374.5|4373.5|4383|4382|4373|4372|54067
1636536600000|2021-11-10 09:30:00|4375|4373|4386|4385.5|4386.5|4385.5|4375|4373|16865
1636536900000|2021-11-10 09:35:00|4385.5|4385|4386|4385|4389.5|4388.5|4384|4383|39287
1636537200000|2021-11-10 09:40:00|4386.5|4385.5|4391.5|4390.5|4392|4391|4384|4383.5|39468
1636537500000|2021-11-10 09:45:00|4392|4391|4394.5|4393|4394.5|4393|4386|4385|41548
1636537800000|2021-11-10 09:50:00|4395|4393.5|4399.5|4398.5|4399.5|4398.5|4392.5|4391|32835
1636538100000|2021-11-10 09:55:00|4399|4398|4394.5|4393.5|4400|4399|4392|4391|37849
1636538400000|2021-11-10 10:00:00|4395|4394|4401.5|4400.5|4401.5|4400.5|4392|4391|31616
1636538700000|2021-11-10 10:05:00|4401|4400|4410|4409|4412|4411|4401|4400|23018
1636539000000|2021-11-10 10:10:00|4410.5|4409.5|4410.5|4409.5|4414|4413.5|4409|4408|53206
1636539300000|2021-11-10 10:15:00|4410|4410|4413.5|4412.5|4415|4414.5|4404|4403|50229
1636539600000|2021-11-10 10:20:00|4413|4412|4410|4409.5|4413.5|4412.5|4408|4407.5|27809
1636539900000|2021-11-10 10:25:00|4410.5|4409|4417|4416|4418.5|4417.5|4410|4408.5|47702
1636540200000|2021-11-10 10:30:00|4417.5|4416.5|4421.5|4420|4422.5|4422|4417|4416|33014
1636540500000|2021-11-10 10:35:00|4421|4420.5|4421|4420|4423|4422.5|4418|4417|47106
1636540800000|2021-11-10 10:40:00|4421.5|4420.5|4421.5|4420.5|4425|4424.5|4419|4418.5|45487
1636541100000|2021-11-10 10:45:00|4422|4421|4424.5|4424|4425|4424|4419.5|4419|35524
1636541400000|2021-11-10 10:50:00|4425|4423.5|4429|4428|4432|4431.5|4424|4423|79059
1636541700000|2021-11-10 10:55:00|4429.5|4428.5|4438.5|4437.5|4441|4440.5|4428.5|4428|63666
1636542000000|2021-11-10 11:00:00|4437.5|4437|4447|4446|4447|4446|4435.5|4435|54511
1636542300000|2021-11-10 11:05:00|4446.5|4445.5|4440|4439.5|4446.5|4445.5|4438|4437.5|49062
1636542600000|2021-11-10 11:10:00|4439.5|4439|4441.5|4440.5|4445|4444.5|4439.5|4438.5|35137
1636542900000|2021-11-10 11:15:00|4442|4441|4434.5|4433.5|4444.5|4443.5|4434|4433|41067
1636543200000|2021-11-10 11:20:00|4435|4434|4434|4433|4439.5|4439|4431.5|4430|35513
1636543500000|2021-11-10 11:25:00|4433.5|4432.5|4444|4443.5|4444|4443.5|4432.5|4432|19842
1636543800000|2021-11-10 11:30:00|4444.5|4444|4444.5|4444|4446.5|4446|4442|4441|26262
1636544100000|2021-11-10 11:35:00|4444|4443.5|4446.5|4445.5|4447.5|4446|4441.5|4441|32239
1636544400000|2021-11-10 11:40:00|4447|4446|4441|4440.5|4448|4447.5|4439.5|4439|32116
1636544700000|2021-11-10 11:45:00|4440.5|4440|4439.5|4438.5|4441|4440|4433.5|4433|33153
1636545000000|2021-11-10 11:50:00|4439|4438|4431.5|4431|4439|4438|4429|4428|45914
1636545300000|2021-11-10 11:55:00|4431|4430.5|4430.5|4429.5|4434.5|4434|4427|4425.5|39476
1636545600000|2021-11-10 12:00:00|4431|4430|4436|4435|4437.5|4436|4429.5|4429|26270
1636545900000|2021-11-10 12:05:00|4435.5|4434.5|4437.5|4436.5|4439|4438.5|4433.5|4432.5|31854
1636546200000|2021-11-10 12:10:00|4438|4437|4434|4433.5|4439.5|4439|4434|4433|19976
1636546500000|2021-11-10 12:15:00|4434.5|4434|4427.5|4426.5|4434.5|4434|4427|4426.5|23166
1636546800000|2021-11-10 12:20:00|4428|4427|4429.5|4429|4431|4430.5|4425.5|4425|23277
1636547100000|2021-11-10 12:25:00|4430|4428.5|4435.5|4435|4436|4435|4429.5|4428.5|16085
1636547400000|2021-11-10 12:30:00|4436|4435.5|4429.5|4429|4438|4437.5|4427.5|4426.5|24350
1636547700000|2021-11-10 12:35:00|4430|4429.5|4431.5|4430.5|4431.5|4430.5|4428|4427|24757
1636548000000|2021-11-10 12:40:00|4432|4430|4432.5|4431.5|4434|4433|4429.5|4428.5|20592
1636548300000|2021-11-10 12:45:00|4432|4431|4433.5|4432.5|4434|4433.5|4429|4428|14241
1636548600000|2021-11-10 12:50:00|4433|4432|4428.5|4428|4433|4432.5|4428.5|4428|23155
1636548900000|2021-11-10 12:55:00|4429|4427.5|4430|4429|4430|4429|4426.5|4425.5|21517
1636549200000|2021-11-10 13:00:00|4430.5|4429.5|4433.5|4433|4437|4436|4430.5|4429.5|29589
1636549500000|2021-11-10 13:05:00|4434|4432.5|4428.5|4427.5|4434|4433|4426|4425|45112
1636549800000|2021-11-10 13:10:00|4429|4428|4427.5|4427|4429|4428.5|4424|4423|25780
1636550100000|2021-11-10 13:15:00|4427|4426.5|4431|4430|4431.5|4431|4426|4425|26982
1636550400000|2021-11-10 13:20:00|4430.5|4430.5|4430|4429|4430.5|4430.5|4425.5|4424|24958
1636550700000|2021-11-10 13:25:00|4430.5|4429.5|4431|4430|4433.5|4432.5|4429|4428|18678
1636551000000|2021-11-10 13:30:00|4430.5|4429.5|4430.5|4429.5|4432|4431.5|4425|4424|53859
1636551300000|2021-11-10 13:35:00|4431|4430|4427|4426|4434|4433|4425|4424|24994
1636551600000|2021-11-10 13:40:00|4427.5|4426.5|4432|4431.5|4435|4434|4426.5|4425.5|68265
1636551900000|2021-11-10 13:45:00|4432.5|4432|4440|4439|4442|4441|4432|4431.5|42405
1636552200000|2021-11-10 13:50:00|4440.5|4439.5|4441.5|4441|4445|4444|4437.5|4437|49699
1636552500000|2021-11-10 13:55:00|4442|4440.5|4443.5|4442.5|4443.5|4443|4438|4437.5|23117
1636552800000|2021-11-10 14:00:00|4444|4443|4441|4440.5|4444|4443|4438|4437.5|19984
1636553100000|2021-11-10 14:05:00|4440.5|4440|4438|4437|4442.5|4442|4435.5|4434.5|26929
1636553400000|2021-11-10 14:10:00|4438.5|4437.5|4435.5|4434.5|4439.5|4438|4434|4433.5|23007
1636553700000|2021-11-10 14:15:00|4435|4434|4437.5|4437|4438|4437|4433.5|4432.5|26434
1636554000000|2021-11-10 14:20:00|4437|4436.5|4435.5|4434.5|4437|4436.5|4433.5|4432.5|27297
1636554300000|2021-11-10 14:25:00|4435|4434|4432.5|4431.5|4437|4436|4432|4431|15771
1636554600000|2021-11-10 14:30:00|4433|4432|4437.5|4436.5|4440.5|4440|4427|4426|60110
1636554900000|2021-11-10 14:35:00|4438|4437|4429.5|4428.5|4440|4439|4424.5|4424|67049
1636555200000|2021-11-10 14:40:00|4430|4429|4424.5|4423.5|4431|4430|4419|4418|43367
1636555500000|2021-11-10 14:45:00|4425|4424|4417.5|4416.5|4425|4424.5|4414|4413|41987
1636555800000|2021-11-10 14:50:00|4417|4417|4416|4415|4417.5|4417|4411|4410|49246
1636556100000|2021-11-10 14:55:00|4416.5|4415.5|4415.5|4414|4417|4416|4407|4406.5|72982
1636556400000|2021-11-10 15:00:00|4416|4414.5|4409.5|4408|4418|4417|4407|4406.5|33165
1636556700000|2021-11-10 15:05:00|4410|4408.5|4405.5|4404.5|4411|4410|4401|4400|42176
1636557000000|2021-11-10 15:10:00|4405|4404|4400|4399.5|4406.5|4406|4398.5|4398|42279
1636557300000|2021-11-10 15:15:00|4400.5|4399|4402|4401|4409.5|4408.5|4399.5|4399|36427
1636557600000|2021-11-10 15:20:00|4401.5|4400.5|4400.5|4399.5|4403|4402.5|4396|4395.5|71370
1636557900000|2021-11-10 15:25:00|4400|4399|4401.5|4401|4404|4402.5|4399|4398.5|73887
1636558200000|2021-11-10 15:30:00|4401|4400.5|4405.5|4405|4406|4405|4396|4395|72527
1636558500000|2021-11-10 15:35:00|4406|4404.5|4402.5|4402|4408|4407.5|4402|4401.5|70044
1636558800000|2021-11-10 15:40:00|4403|4402.5|4403|4402|4404|4403.5|4399.5|4399|55251
1636559100000|2021-11-10 15:45:00|4402.5|4402.5|4403|4402|4406.5|4406|4401|4400.5|76207
1636559400000|2021-11-10 15:50:00|4402.5|4401.5|4399|4398.5|4403|4402|4398|4397|52734
1636559700000|2021-11-10 15:55:00|4399.5|4399|4388.5|4387.5|4399.5|4399|4388|4387.5|33949
1636560000000|2021-11-10 16:00:00|4389|4388|4386|4385|4394.5|4394|4385.5|4384.5|73398
1636560300000|2021-11-10 16:05:00|4385.5|4384.5|4382.5|4382|4387|4386.5|4382|4381.5|53468
1636560600000|2021-11-10 16:10:00|4383|4382.5|4393|4392|4393.5|4392.5|4383|4382.5|56731
1636560900000|2021-11-10 16:15:00|4392.5|4391.5|4387.5|4387|4392.5|4391.5|4385.5|4384.5|50362
1636561200000|2021-11-10 16:20:00|4388|4386.5|4388|4387|4390.5|4390|4386.5|4386|86226
1636561500000|2021-11-10 16:25:00|4387.5|4386.5|4389.5|4388.5|4390|4389.5|4386|4385.5|59053
1636617600000|2021-11-11 08:00:00|4355.5|4350.5|4361.5|4360.5|4363|4361.5|4341.5|4340.5|205768
1636617900000|2021-11-11 08:05:00|4362|4360|4380.5|4379|4382|4380|4350|4349.5|109767
1636618200000|2021-11-11 08:10:00|4381|4379.5|4369.5|4368|4381|4379.5|4360|4359|47925
1636618500000|2021-11-11 08:15:00|4369|4368.5|4377.5|4376.5|4381.5|4380.5|4366.5|4365|60178
1636618800000|2021-11-11 08:20:00|4378|4376|4392.5|4392|4392.5|4392|4377|4376|59796
1636619100000|2021-11-11 08:25:00|4392|4391.5|4381.5|4380.5|4392.5|4392|4380|4379|32389
1636619400000|2021-11-11 08:30:00|4382|4381|4382.5|4381.5|4385.5|4385|4378|4377|17920
1636619700000|2021-11-11 08:35:00|4382|4381|4381|4379.5|4382.5|4381.5|4377|4376|22735
1636620000000|2021-11-11 08:40:00|4380.5|4380|4385|4384|4387.5|4386.5|4380.5|4379.5|22469
1636620300000|2021-11-11 08:45:00|4385.5|4384.5|4375.5|4375|4386|4385|4375.5|4375|13523
1636620600000|2021-11-11 08:50:00|4375|4374.5|4375|4374.5|4376|4375|4371.5|4370.5|26789
1636620900000|2021-11-11 08:55:00|4375.5|4374|4378.5|4378|4380|4379|4372.5|4372|13282
1636621200000|2021-11-11 09:00:00|4379|4378.5|4369|4368|4380|4379|4368|4367.5|33745
1636621500000|2021-11-11 09:05:00|4369.5|4367.5|4367.5|4366.5|4370.5|4369.5|4364|4363|23851
1636621800000|2021-11-11 09:10:00|4367|4367|4371.5|4370.5|4374.5|4373|4367|4366.5|16618
1636622100000|2021-11-11 09:15:00|4372|4371|4376|4374.5|4378|4377|4368.5|4368|16230
1636622400000|2021-11-11 09:20:00|4375.5|4375|4384|4383|4384|4383.5|4373.5|4373|22325
1636622700000|2021-11-11 09:25:00|4384.5|4383.5|4389.5|4389|4390|4389.5|4381.5|4380.5|18016
1636623000000|2021-11-11 09:30:00|4390|4388.5|4385|4384.5|4391|4390.5|4384.5|4383.5|16159
1636623300000|2021-11-11 09:35:00|4385.5|4384|4382|4381|4386|4385|4379|4378|15160
1636623600000|2021-11-11 09:40:00|4381.5|4380.5|4385|4384|4386|4385|4380.5|4379.5|7848
1636623900000|2021-11-11 09:45:00|4384.5|4383.5|4377|4376|4385|4384|4376.5|4376|12341
1636624200000|2021-11-11 09:50:00|4376.5|4376.5|4378|4377|4379.5|4378.5|4375.5|4375|13490
1636624500000|2021-11-11 09:55:00|4378.5|4377.5|4386|4385|4387|4386.5|4378.5|4377|18505
1636624800000|2021-11-11 10:00:00|4386.5|4385.5|4375|4374|4387.5|4387|4374|4373.5|20756
1636625100000|2021-11-11 10:05:00|4374.5|4373.5|4379.5|4378.5|4383.5|4382.5|4374|4373|26104
1636625400000|2021-11-11 10:10:00|4380|4379|4376|4375|4382.5|4381.5|4372.5|4371.5|15814
1636625700000|2021-11-11 10:15:00|4376.5|4375.5|4371|4370.5|4377.5|4376|4371|4370.5|16302
1636626000000|2021-11-11 10:20:00|4371.5|4370|4372.5|4372|4372.5|4372|4367.5|4366.5|22714
1636626300000|2021-11-11 10:25:00|4373|4372.5|4377|4376.5|4378|4377|4370.5|4370|15670
1636626600000|2021-11-11 10:30:00|4376.5|4376|4375.5|4375|4377|4376|4371|4370.5|14633
1636626900000|2021-11-11 10:35:00|4375|4374.5|4371.5|4371|4376|4375|4370|4369|18288
1636627200000|2021-11-11 10:40:00|4372|4371.5|4371|4370|4374|4373|4370.5|4370|59953
1636627500000|2021-11-11 10:45:00|4371.5|4370.5|4371.5|4370.5|4375.5|4375|4369.5|4369|13579
1636627800000|2021-11-11 10:50:00|4371|4370|4368.5|4368|4371|4370|4364.5|4364|23938
1636628100000|2021-11-11 10:55:00|4369|4368.5|4371|4370.5|4372|4371.5|4368|4367.5|18136
1636628400000|2021-11-11 11:00:00|4371.5|4371|4367|4366|4371.5|4371|4366.5|4366|22852
1636628700000|2021-11-11 11:05:00|4367.5|4366.5|4365.5|4365|4368.5|4367.5|4365|4364.5|18221
1636629000000|2021-11-11 11:10:00|4366|4365.5|4358.5|4357.5|4366.5|4366|4358|4357.5|23366
1636629300000|2021-11-11 11:15:00|4358|4358|4357.5|4357|4360|4359.5|4357|4356.5|12862
1636629600000|2021-11-11 11:20:00|4358|4357.5|4367|4365.5|4367|4366|4356.5|4356|34503
1636629900000|2021-11-11 11:25:00|4366.5|4366|4368.5|4368|4368.5|4368|4364|4363.5|7558
1636630200000|2021-11-11 11:30:00|4368|4367.5|4366|4365|4370|4369|4365.5|4365|17898
1636630500000|2021-11-11 11:35:00|4365.5|4365.5|4358|4357.5|4366.5|4366|4356.5|4356|22186
1636630800000|2021-11-11 11:40:00|4357.5|4357|4359|4358.5|4361.5|4361|4355.5|4354|24723
1636631100000|2021-11-11 11:45:00|4358.5|4358|4355.5|4354.5|4358.5|4358|4354|4353|24727
1636631400000|2021-11-11 11:50:00|4355|4354|4357.5|4357|4359.5|4358.5|4354.5|4354|13155
1636631700000|2021-11-11 11:55:00|4357|4356.5|4358.5|4357.5|4359.5|4359|4354.5|4353.5|11192
1636632000000|2021-11-11 12:00:00|4358|4357|4356|4355.5|4358.5|4358|4353.5|4352.5|38489
1636632300000|2021-11-11 12:05:00|4355.5|4355|4357|4356.5|4357.5|4356.5|4355|4354.5|25937
1636632600000|2021-11-11 12:10:00|4357.5|4356|4360.5|4360|4361|4360.5|4356|4355.5|11318
1636632900000|2021-11-11 12:15:00|4360|4359.5|4365|4364|4365|4364|4359|4358|13245
1636633200000|2021-11-11 12:20:00|4364.5|4363.5|4364|4363.5|4366|4365.5|4361.5|4361|15841
1636633500000|2021-11-11 12:25:00|4364.5|4364|4371|4370.5|4372|4371|4362.5|4361.5|30080
1636633800000|2021-11-11 12:30:00|4370.5|4370|4368.5|4367.5|4370.5|4370|4368|4367|8058
1636634100000|2021-11-11 12:35:00|4369|4368|4365.5|4365|4370|4369|4364.5|4364|6711
1636634400000|2021-11-11 12:40:00|4365|4364.5|4367|4366|4368|4366.5|4364.5|4363.5|8900
1636634700000|2021-11-11 12:45:00|4366.5|4366.5|4364|4363.5|4367|4366.5|4363|4362.5|12617
1636635000000|2021-11-11 12:50:00|4364.5|4363|4367|4366.5|4368|4367.5|4362.5|4362|11003
1636635300000|2021-11-11 12:55:00|4367.5|4367|4368|4367.5|4368.5|4367.5|4365|4364.5|7541
1636635600000|2021-11-11 13:00:00|4367.5|4367|4370.5|4370|4373|4372|4365|4364|15010
1636635900000|2021-11-11 13:05:00|4371|4369.5|4366.5|4366|4371|4369.5|4364.5|4364|24953
1636636200000|2021-11-11 13:10:00|4366|4365.5|4362|4361.5|4366.5|4366|4361.5|4361|21563
1636636500000|2021-11-11 13:15:00|4361.5|4361|4358.5|4357.5|4361.5|4361|4357.5|4357|21781
1636636800000|2021-11-11 13:20:00|4358|4358|4354.5|4354|4358.5|4358|4354|4353.5|31537
1636637100000|2021-11-11 13:25:00|4354|4353.5|4354|4353|4354.5|4354|4352.5|4352|11494
1636637400000|2021-11-11 13:30:00|4353.5|4352.5|4355|4354.5|4356.5|4355.5|4348|4347|39662
1636637700000|2021-11-11 13:35:00|4354.5|4354|4354|4353.5|4356|4355|4351.5|4351|11631
1636638000000|2021-11-11 13:40:00|4354.5|4353|4360|4358.5|4362.5|4362|4353.5|4352.5|20910
1636638300000|2021-11-11 13:45:00|4359.5|4358|4359.5|4359|4362.5|4361.5|4357|4356.5|37235
1636638600000|2021-11-11 13:50:00|4359|4358.5|4358.5|4357.5|4361.5|4361|4358.5|4357.5|17039
1636638900000|2021-11-11 13:55:00|4358|4358|4366|4365.5|4367.5|4366.5|4358|4357.5|26982
1636639200000|2021-11-11 14:00:00|4366.5|4366|4361|4360|4367|4366.5|4358.5|4358|16341
1636639500000|2021-11-11 14:05:00|4361.5|4360.5|4364|4363|4365|4364.5|4361|4360|27771
1636639800000|2021-11-11 14:10:00|4364.5|4363.5|4368|4367|4370|4369|4363.5|4363|22933
1636640100000|2021-11-11 14:15:00|4368.5|4367.5|4368.5|4367.5|4369.5|4369|4365.5|4365|20058
1636640400000|2021-11-11 14:20:00|4368|4367|4373.5|4373|4374|4373|4367|4366.5|23893
1636640700000|2021-11-11 14:25:00|4374|4373.5|4362|4361|4375|4374.5|4362|4361|29307
1636641000000|2021-11-11 14:30:00|4361.5|4360.5|4364|4362.5|4374|4372.5|4357|4356.5|71142
1636641300000|2021-11-11 14:35:00|4363.5|4363|4370|4368.5|4370|4369.5|4361|4360.5|54563
1636641600000|2021-11-11 14:40:00|4369.5|4369|4379.5|4378.5|4380|4379.5|4366|4365|51579
1636641900000|2021-11-11 14:45:00|4379|4379|4385|4383.5|4389|4388.5|4379|4379|72660
1636642200000|2021-11-11 14:50:00|4384.5|4383|4382.5|4382|4387|4386|4379.5|4378.5|66808
1636642500000|2021-11-11 14:55:00|4382|4381.5|4379|4378.5|4386|4385|4379|4377.5|67747
1636642800000|2021-11-11 15:00:00|4379.5|4379|4394.5|4394|4395.5|4395|4379.5|4379|81829
1636643100000|2021-11-11 15:05:00|4395|4393.5|4396.5|4395.5|4397|4396.5|4392|4391|76669
1636643400000|2021-11-11 15:10:00|4397|4396|4397|4396|4400.5|4399.5|4395|4394.5|55928
1636643700000|2021-11-11 15:15:00|4396.5|4395.5|4390.5|4390|4397.5|4396.5|4388.5|4387.5|41692
1636644000000|2021-11-11 15:20:00|4391|4390.5|4389.5|4389|4392.5|4391.5|4383|4382|55415
1636644300000|2021-11-11 15:25:00|4390|4389.5|4386|4385.5|4392.5|4392|4385|4384.5|46146
1636644600000|2021-11-11 15:30:00|4385.5|4385|4391.5|4391|4393|4392.5|4385|4384.5|48593
1636644900000|2021-11-11 15:35:00|4391|4390.5|4397.5|4396.5|4400|4399|4390|4389.5|49906
1636645200000|2021-11-11 15:40:00|4398|4397|4391|4390.5|4398|4397.5|4390|4389.5|39221
1636645500000|2021-11-11 15:45:00|4391.5|4391|4397.5|4396.5|4399.5|4399|4391.5|4391|54475
1636645800000|2021-11-11 15:50:00|4397|4396|4397|4396|4398|4397|4393|4392.5|31324
1636646100000|2021-11-11 15:55:00|4396.5|4396.5|4394.5|4393.5|4396.5|4396.5|4393.5|4393|38281
1636646400000|2021-11-11 16:00:00|4395|4394|4400|4399|4400|4399|4395|4394|42233
1636646700000|2021-11-11 16:05:00|4399.5|4398.5|4403|4402.5|4403|4402.5|4398.5|4397.5|48127
1636647000000|2021-11-11 16:10:00|4402.5|4402|4404.5|4403.5|4406|4405|4402|4401.5|49646
1636647300000|2021-11-11 16:15:00|4404|4403|4408.5|4407.5|4413|4412|4403.5|4403|85259
1636647600000|2021-11-11 16:20:00|4408|4407|4403|4402|4412|4410.5|4403|4402|60038
1636647900000|2021-11-11 16:25:00|4402.5|4402.5|4396|4394.5|4406.5|4405.5|4393.5|4392.5|43893
1636704000000|2021-11-12 08:00:00|4375|4370.5|4386|4384|4393.5|4390.5|4375|4370.5|100580
1636704300000|2021-11-12 08:05:00|4387|4384.5|4382.5|4381.5|4388|4386|4378|4376|46159
1636704600000|2021-11-12 08:10:00|4383|4382|4382|4381|4389.5|4388|4379.5|4379|80228
1636704900000|2021-11-12 08:15:00|4381.5|4380.5|4381.5|4380.5|4384.5|4383.5|4374.5|4374|56734
1636705200000|2021-11-12 08:20:00|4381|4380|4383.5|4382.5|4390|4389|4379|4378|46949
1636705500000|2021-11-12 08:25:00|4383|4382|4369.5|4369|4383.5|4383|4366.5|4366|34452
1636705800000|2021-11-12 08:30:00|4369|4368.5|4371.5|4370|4373.5|4372|4366|4365.5|38242
1636706100000|2021-11-12 08:35:00|4371|4369.5|4370|4369.5|4371.5|4371|4365.5|4365|37376
1636706400000|2021-11-12 08:40:00|4369.5|4369|4365.5|4365|4372.5|4371|4365.5|4365|39619
1636706700000|2021-11-12 08:45:00|4366|4365.5|4370.5|4369.5|4371.5|4370.5|4361|4360|52465
1636707000000|2021-11-12 08:50:00|4370|4370|4362.5|4361.5|4370|4370|4361|4360.5|32002
1636707300000|2021-11-12 08:55:00|4362|4362|4361|4360|4364.5|4364|4358|4357|30235
1636707600000|2021-11-12 09:00:00|4360.5|4359.5|4356.5|4355.5|4361.5|4360|4353|4352|41505
1636707900000|2021-11-12 09:05:00|4357|4356|4353.5|4352.5|4358|4357|4351.5|4350.5|25689
1636708200000|2021-11-12 09:10:00|4353|4352|4341.5|4340.5|4353|4352|4340|4339|95317
1636708500000|2021-11-12 09:15:00|4342|4341|4340.5|4339|4344|4343|4337.5|4337|32763
1636708800000|2021-11-12 09:20:00|4341|4339.5|4345|4344.5|4345|4344.5|4337.5|4337|23564
1636709100000|2021-11-12 09:25:00|4344.5|4344|4354|4353|4355|4354.5|4344.5|4344|47620
1636709400000|2021-11-12 09:30:00|4353.5|4352.5|4354|4353|4357|4356.5|4351|4350|29361
1636709700000|2021-11-12 09:35:00|4354.5|4353.5|4351|4350|4356.5|4355.5|4350.5|4350|27353
1636710000000|2021-11-12 09:40:00|4351.5|4350.5|4349|4348|4355.5|4355|4349|4348|31072
1636710300000|2021-11-12 09:45:00|4349.5|4348.5|4345.5|4345|4352|4351|4345.5|4344.5|20874
1636710600000|2021-11-12 09:50:00|4345|4344.5|4346|4345|4348|4347|4341.5|4340.5|25017
1636710900000|2021-11-12 09:55:00|4346.5|4345.5|4351|4350|4352.5|4351.5|4345.5|4345|23300
1636711200000|2021-11-12 10:00:00|4350.5|4349.5|4353|4352|4354.5|4354|4349|4348|15000
1636711500000|2021-11-12 10:05:00|4352.5|4352.5|4357.5|4356.5|4359|4358|4352.5|4352.5|23602
1636711800000|2021-11-12 10:10:00|4357|4356|4356.5|4355.5|4360.5|4359.5|4350|4349.5|63354
1636712100000|2021-11-12 10:15:00|4357|4356|4351.5|4351|4357|4356.5|4349|4348|39461
1636712400000|2021-11-12 10:20:00|4352|4350.5|4361.5|4360.5|4362|4361.5|4351|4350.5|32577
1636712700000|2021-11-12 10:25:00|4362|4361|4363|4362.5|4364|4363|4360|4359.5|23382
1636713000000|2021-11-12 10:30:00|4362.5|4362|4360|4359|4364.5|4363.5|4358|4357|31303
1636713300000|2021-11-12 10:35:00|4359.5|4358.5|4360|4359|4363.5|4362.5|4358|4357|24859
1636713600000|2021-11-12 10:40:00|4359.5|4358.5|4352|4351.5|4359.5|4358.5|4351|4350|24806
1636713900000|2021-11-12 10:45:00|4351.5|4351|4350.5|4350|4354.5|4353.5|4349|4348.5|37741
1636714200000|2021-11-12 10:50:00|4351|4349.5|4355.5|4354.5|4357.5|4356.5|4349.5|4349|122568
1636714500000|2021-11-12 10:55:00|4356|4355|4355.5|4354|4360|4359|4355|4353.5|87781
1636714800000|2021-11-12 11:00:00|4355|4355|4352|4351|4355|4355|4349|4348.5|21321
1636715100000|2021-11-12 11:05:00|4351.5|4350.5|4350.5|4349.5|4352.5|4351.5|4348.5|4347.5|22190
1636715400000|2021-11-12 11:10:00|4351|4350|4350|4349|4353.5|4352.5|4349|4348|18141
1636715700000|2021-11-12 11:15:00|4349.5|4348.5|4347|4346|4352.5|4352|4346.5|4345.5|20904
1636716000000|2021-11-12 11:20:00|4346.5|4345.5|4346.5|4345.5|4348|4347.5|4344.5|4343.5|24362
1636716300000|2021-11-12 11:25:00|4346|4346|4342.5|4341.5|4350|4349|4342|4341.5|30961
1636716600000|2021-11-12 11:30:00|4342|4342|4338|4337|4345|4344|4336|4335.5|30489
1636716900000|2021-11-12 11:35:00|4337.5|4337.5|4337.5|4337|4339.5|4339|4333.5|4333|23262
1636717200000|2021-11-12 11:40:00|4337|4336.5|4338.5|4337.5|4340.5|4339.5|4335|4333.5|24135
1636717500000|2021-11-12 11:45:00|4339|4338|4341|4340.5|4342.5|4341.5|4337|4336|39043
1636717800000|2021-11-12 11:50:00|4340.5|4340|4339.5|4338.5|4342.5|4341.5|4337.5|4337|19464
1636718100000|2021-11-12 11:55:00|4339|4338|4337.5|4336.5|4341|4340|4337|4336|23478
1636718400000|2021-11-12 12:00:00|4337|4336|4335|4334|4337.5|4336.5|4334|4333.5|47578
1636718700000|2021-11-12 12:05:00|4335.5|4334.5|4336|4335.5|4337.5|4336.5|4332|4331|24943
1636719000000|2021-11-12 12:10:00|4336.5|4336|4333.5|4332.5|4338.5|4337|4333|4332.5|17071
1636719300000|2021-11-12 12:15:00|4334|4333|4338.5|4338|4340|4339|4333|4332|48450
1636719600000|2021-11-12 12:20:00|4339|4338.5|4335.5|4334.5|4341.5|4340|4335|4334.5|22270
1636719900000|2021-11-12 12:25:00|4335|4335|4335.5|4335|4336|4335.5|4334|4333|9572
1636720200000|2021-11-12 12:30:00|4335|4334.5|4337.5|4336.5|4337.5|4336.5|4333|4332|18007
1636720500000|2021-11-12 12:35:00|4338|4337|4339.5|4338|4339.5|4338.5|4335|4334.5|18251
1636720800000|2021-11-12 12:40:00|4340|4338.5|4348.5|4347.5|4348.5|4347.5|4339|4338|27172
1636721100000|2021-11-12 12:45:00|4348|4347|4340.5|4340|4348.5|4347.5|4340.5|4340|23981
1636721400000|2021-11-12 12:50:00|4340|4339.5|4333.5|4333|4340|4339.5|4333.5|4332.5|11086
1636721700000|2021-11-12 12:55:00|4333|4332.5|4335|4334|4337.5|4336.5|4333|4332.5|24485
1636722000000|2021-11-12 13:00:00|4334.5|4333.5|4333|4332|4335.5|4335|4330|4329|31143
1636722300000|2021-11-12 13:05:00|4333.5|4332.5|4333|4332.5|4335|4334|4330.5|4330|16768
1636722600000|2021-11-12 13:10:00|4333.5|4333|4334|4333.5|4338|4337|4333.5|4333|21672
1636722900000|2021-11-12 13:15:00|4334.5|4334|4337|4336|4338|4337|4334|4333.5|14815
1636723200000|2021-11-12 13:20:00|4336.5|4336.5|4338.5|4338|4340|4339|4335|4334.5|28711
1636723500000|2021-11-12 13:25:00|4339|4338.5|4337|4336.5|4341.5|4340.5|4336.5|4335.5|18176
1636723800000|2021-11-12 13:30:00|4337.5|4337|4332|4331.5|4339.5|4337.5|4331.5|4331|50511
1636724100000|2021-11-12 13:35:00|4331.5|4331|4332|4331|4333|4331.5|4329|4328.5|33138
1636724400000|2021-11-12 13:40:00|4332.5|4331.5|4333|4332.5|4335.5|4334.5|4331.5|4331|28437
1636724700000|2021-11-12 13:45:00|4333.5|4333|4333.5|4332.5|4336|4335|4331.5|4331|16895
1636725000000|2021-11-12 13:50:00|4334|4333|4333.5|4333|4336|4335|4333.5|4332.5|21203
1636725300000|2021-11-12 13:55:00|4333|4332.5|4337.5|4337|4338|4337|4330.5|4330|18492
1636725600000|2021-11-12 14:00:00|4338|4337.5|4332.5|4332|4339|4338|4332|4331.5|39356
1636725900000|2021-11-12 14:05:00|4333|4331.5|4335|4334.5|4336|4335.5|4332.5|4331.5|40345
1636726200000|2021-11-12 14:10:00|4334.5|4334|4334|4333|4339.5|4339|4333.5|4332.5|22089
1636726500000|2021-11-12 14:15:00|4334.5|4333.5|4334|4333.5|4336.5|4336|4332.5|4332|18102
1636726800000|2021-11-12 14:20:00|4333.5|4333|4332.5|4332|4335|4334|4331|4330|21668
1636727100000|2021-11-12 14:25:00|4332|4331.5|4327.5|4327|4333.5|4333|4327|4326.5|29833
1636727400000|2021-11-12 14:30:00|4327|4326.5|4331.5|4330.5|4334|4333.5|4323|4322.5|105461
1636727700000|2021-11-12 14:35:00|4331|4330|4333|4332.5|4334.5|4333.5|4325.5|4325|61977
1636728000000|2021-11-12 14:40:00|4333.5|4333|4333.5|4332.5|4336.5|4335.5|4332|4331.5|49438
1636728300000|2021-11-12 14:45:00|4333|4333|4336.5|4336|4343.5|4342.5|4333|4333|55440
1636728600000|2021-11-12 14:50:00|4337|4336.5|4339|4338|4343|4342.5|4335.5|4335|143869
1636728900000|2021-11-12 14:55:00|4338.5|4337.5|4333.5|4332|4339|4338|4332|4331|44567
1636729200000|2021-11-12 15:00:00|4333|4332.5|4327|4326|4333|4332.5|4326.5|4326|47678
1636729500000|2021-11-12 15:05:00|4326.5|4325.5|4333.5|4333|4334.5|4334|4323.5|4323|38543
1636729800000|2021-11-12 15:10:00|4333|4332.5|4341|4340|4342.5|4341.5|4331|4330.5|31909
1636730100000|2021-11-12 15:15:00|4341.5|4340.5|4329|4328.5|4342.5|4341.5|4328.5|4328|28729
1636730400000|2021-11-12 15:20:00|4328.5|4328|4325.5|4325|4330|4329|4324.5|4324|31068
1636730700000|2021-11-12 15:25:00|4326|4325.5|4330.5|4329.5|4331|4330|4324|4323|32819
1636731000000|2021-11-12 15:30:00|4330|4329|4332.5|4331.5|4334|4333|4327.5|4327|42816
1636731300000|2021-11-12 15:35:00|4333|4332|4324.5|4323.5|4334.5|4333.5|4324.5|4323.5|39719
1636731600000|2021-11-12 15:40:00|4324|4323|4327.5|4326.5|4328|4327|4322|4321.5|30534
1636731900000|2021-11-12 15:45:00|4327|4326|4331.5|4330.5|4332|4331.5|4326|4325.5|39224
1636732200000|2021-11-12 15:50:00|4331|4331|4329|4328|4332.5|4331.5|4327|4326.5|35569
1636732500000|2021-11-12 15:55:00|4328.5|4328.5|4325.5|4324.5|4329.5|4329|4325.5|4324.5|28075
1636732800000|2021-11-12 16:00:00|4326|4325|4331.5|4331|4332|4331.5|4325.5|4325|51858
1636733100000|2021-11-12 16:05:00|4332|4331.5|4325.5|4325|4332.5|4332|4324|4323.5|43369
1636733400000|2021-11-12 16:10:00|4325|4324.5|4323.5|4322.5|4326|4325.5|4321.5|4321|78121
1636733700000|2021-11-12 16:15:00|4323|4323|4325|4324.5|4329|4328.5|4323|4322.5|86809
1636734000000|2021-11-12 16:20:00|4325.5|4325|4324.5|4324|4327.5|4327|4322.5|4322|52360
1636734300000|2021-11-12 16:25:00|4324|4323.5|4322|4321|4325.5|4324.5|4320.5|4319.5|72774
1636963200000|2021-11-15 08:00:00|4326|4325|4337.5|4337|4340|4338|4318|4316.5|150843
1636963500000|2021-11-15 08:05:00|4337|4336|4357|4356|4358|4356.5|4335.5|4335|53221
1636963800000|2021-11-15 08:10:00|4356.5|4355.5|4354.5|4353|4357|4356|4345|4344.5|49613
1636964100000|2021-11-15 08:15:00|4354|4352.5|4355|4354.5|4363|4362|4351|4350.5|72983
1636964400000|2021-11-15 08:20:00|4354.5|4354|4369|4368|4372.5|4371|4354.5|4353.5|78921
1636964700000|2021-11-15 08:25:00|4369.5|4368.5|4365|4364|4373|4371.5|4364.5|4363.5|37768
1636965000000|2021-11-15 08:30:00|4365.5|4364.5|4375.5|4375|4377.5|4376|4365.5|4364.5|48206
1636965300000|2021-11-15 08:35:00|4376|4375.5|4383|4382.5|4384|4383|4375|4374|53164
1636965600000|2021-11-15 08:40:00|4382.5|4382|4379.5|4378|4384|4383|4373.5|4372|42224
1636965900000|2021-11-15 08:45:00|4379|4377.5|4379.5|4378.5|4381|4380|4375.5|4375|22877
1636966200000|2021-11-15 08:50:00|4379|4379|4382.5|4381.5|4384|4383.5|4379|4378.5|32688
1636966500000|2021-11-15 08:55:00|4382|4381|4379.5|4378.5|4386|4385.5|4378.5|4378|24886
1636966800000|2021-11-15 09:00:00|4379|4378|4369.5|4368.5|4379|4378|4368|4367.5|28504
1636967100000|2021-11-15 09:05:00|4370|4369|4366|4365.5|4371.5|4370.5|4363|4362|35971
1636967400000|2021-11-15 09:10:00|4365.5|4365|4378|4377.5|4380.5|4379.5|4363|4362.5|26103
1636967700000|2021-11-15 09:15:00|4377.5|4377|4374.5|4373.5|4378|4377|4367|4366|39119
1636968000000|2021-11-15 09:20:00|4374|4374|4375|4373.5|4378|4377|4370.5|4370|28424
1636968300000|2021-11-15 09:25:00|4374.5|4374|4377|4375.5|4379|4378|4373.5|4373|44281
1636968600000|2021-11-15 09:30:00|4376.5|4376|4374|4373|4377.5|4376.5|4368|4367.5|20523
1636968900000|2021-11-15 09:35:00|4374.5|4373.5|4377.5|4376.5|4379|4378|4373.5|4372|20758
1636969200000|2021-11-15 09:40:00|4377|4376|4375|4374|4380|4379|4375|4374|11831
1636969500000|2021-11-15 09:45:00|4374.5|4373.5|4370.5|4370|4377|4376.5|4370.5|4370|21547
1636969800000|2021-11-15 09:50:00|4370|4369.5|4370.5|4370|4373.5|4373|4370|4369|17000
1636970100000|2021-11-15 09:55:00|4371|4369.5|4372.5|4371|4373.5|4372.5|4370|4369|23682
1636970400000|2021-11-15 10:00:00|4372|4371.5|4371|4370.5|4377|4376.5|4371|4370|24533
1636970700000|2021-11-15 10:05:00|4370.5|4370|4362|4361|4373|4372|4362|4361|21127
1636971000000|2021-11-15 10:10:00|4361.5|4360.5|4357|4356|4364|4363|4356.5|4356|22476
1636971300000|2021-11-15 10:15:00|4356.5|4356.5|4358|4357.5|4358.5|4357.5|4354|4353|23749
1636971600000|2021-11-15 10:20:00|4357.5|4357|4354.5|4354|4359|4358|4353|4352.5|20008
1636971900000|2021-11-15 10:25:00|4355|4354.5|4349|4348|4355.5|4354.5|4348|4347|27572
1636972200000|2021-11-15 10:30:00|4349.5|4348.5|4348|4347.5|4351.5|4350.5|4347.5|4347|22421
1636972500000|2021-11-15 10:35:00|4348|4347|4349.5|4348.5|4350.5|4349.5|4346.5|4345.5|2616
1636972800000|2021-11-15 10:40:00|4349|4348|4347|4346|4350|4348.5|4343|4342|4217
1636973100000|2021-11-15 10:45:00|4346.5|4345.5|4345|4343.5|4347|4346|4342|4341|3022
1636973400000|2021-11-15 10:50:00|4344.5|4343|4346.5|4345.5|4346.5|4345.5|4343.5|4342.5|737
1636973700000|2021-11-15 10:55:00|4343|4342.5|4346|4345|4347|4346|4343|4342|18547
1636974000000|2021-11-15 11:00:00|4345.5|4344.5|4343.5|4342.5|4346|4345|4341.5|4341|27687
1636974300000|2021-11-15 11:05:00|4344|4343|4337.5|4337|4345|4344|4336.5|4336|24648
1636974600000|2021-11-15 11:10:00|4338|4336.5|4341.5|4341|4342|4341|4338|4336.5|12570
1636974900000|2021-11-15 11:15:00|4341|4340.5|4349|4348|4349.5|4349|4338|4337|36480
1636975200000|2021-11-15 11:20:00|4348.5|4348.5|4354|4353|4355.5|4354.5|4346.5|4345.5|21611
1636975500000|2021-11-15 11:25:00|4353.5|4353.5|4344|4343.5|4355|4354|4344|4343.5|11254
1636975800000|2021-11-15 11:30:00|4343.5|4343|4340.5|4339.5|4343.5|4343|4339|4338.5|20860
1636976100000|2021-11-15 11:35:00|4340|4339|4347.5|4346.5|4347.5|4346.5|4340|4339|12833
1636976400000|2021-11-15 11:40:00|4347|4347|4344.5|4343.5|4349|4348.5|4343.5|4343|9701
1636976700000|2021-11-15 11:45:00|4345|4344|4343|4342|4346|4345|4341|4340.5|12547
1636977000000|2021-11-15 11:50:00|4342.5|4341.5|4341.5|4341|4345|4344|4341|4340|10011
1636977300000|2021-11-15 11:55:00|4341|4340.5|4340|4339|4341.5|4341|4338|4337|8723
1636977600000|2021-11-15 12:00:00|4339.5|4338.5|4340|4339.5|4341|4340|4337|4336.5|9589
1636977900000|2021-11-15 12:05:00|4339.5|4339|4339|4338.5|4340.5|4340|4337.5|4337|10427
1636978200000|2021-11-15 12:10:00|4339.5|4339|4338.5|4337.5|4340.5|4340|4338|4336.5|14323
1636978500000|2021-11-15 12:15:00|4338|4338|4340|4339.5|4341.5|4340.5|4338|4337.5|8206
1636978800000|2021-11-15 12:20:00|4339.5|4339|4341|4340.5|4341.5|4341|4338|4337.5|5701
1636979100000|2021-11-15 12:25:00|4341.5|4340|4342|4341|4342|4341.5|4339|4338.5|7909
1636979400000|2021-11-15 12:30:00|4342.5|4341.5|4343|4342.5|4343.5|4342.5|4339.5|4339|13058
1636979700000|2021-11-15 12:35:00|4343.5|4342|4342|4341.5|4344.5|4344|4341|4340.5|14221
1636980000000|2021-11-15 12:40:00|4342.5|4342|4343|4342.5|4343.5|4343|4341.5|4341|17482
1636980300000|2021-11-15 12:45:00|4343.5|4343|4346.5|4345.5|4347|4346|4342.5|4342|14728
1636980600000|2021-11-15 12:50:00|4346|4345|4349.5|4349|4349.5|4349|4344|4343.5|21447
1636980900000|2021-11-15 12:55:00|4349|4348.5|4351|4350|4351|4350|4345.5|4345|27297
1636981200000|2021-11-15 13:00:00|4350.5|4350.5|4352|4351|4353|4352|4348.5|4348|16502
1636981500000|2021-11-15 13:05:00|4351.5|4350.5|4352|4351.5|4353.5|4353|4350|4349|22962
1636981800000|2021-11-15 13:10:00|4351.5|4351|4350|4348.5|4353|4352|4349|4348|21939
1636982100000|2021-11-15 13:15:00|4350.5|4349|4350.5|4350|4351.5|4350.5|4348|4347|18912
1636982400000|2021-11-15 13:20:00|4351|4350.5|4360|4359|4360|4359.5|4351|4350.5|28834
1636982700000|2021-11-15 13:25:00|4360.5|4359.5|4363|4362|4367.5|4367|4360.5|4359.5|37250
1636983000000|2021-11-15 13:30:00|4363.5|4362.5|4362.5|4361.5|4365.5|4365|4361|4360|15245
1636983300000|2021-11-15 13:35:00|4362|4361|4360|4359.5|4364.5|4363.5|4359.5|4359|14520
1636983600000|2021-11-15 13:40:00|4360.5|4360|4359|4358.5|4362|4361|4358.5|4358|15281
1636983900000|2021-11-15 13:45:00|4358.5|4358|4362|4361|4362.5|4362|4356.5|4356|23711
1636984200000|2021-11-15 13:50:00|4362.5|4361.5|4365|4364|4366|4365.5|4361|4360|23044
1636984500000|2021-11-15 13:55:00|4364.5|4364.5|4357.5|4356.5|4365|4364.5|4357.5|4356.5|18726
1636984800000|2021-11-15 14:00:00|4358|4357|4363.5|4362.5|4365|4364|4356|4355.5|27931
1636985100000|2021-11-15 14:05:00|4363|4362|4361.5|4360.5|4364|4363.5|4361|4360.5|15308
1636985400000|2021-11-15 14:10:00|4361|4360|4363|4362.5|4364|4363.5|4357.5|4357|65787
1636985700000|2021-11-15 14:15:00|4363.5|4363|4365.5|4364.5|4365.5|4364.5|4361|4360.5|21913
1636986000000|2021-11-15 14:20:00|4365|4364|4362.5|4361.5|4365|4364|4362|4361.5|19093
1636986300000|2021-11-15 14:25:00|4363|4362|4359|4358|4363.5|4362.5|4356|4355.5|32283
1636986600000|2021-11-15 14:30:00|4358.5|4357.5|4347|4346|4367.5|4366.5|4346.5|4345.5|73057
1636986900000|2021-11-15 14:35:00|4346.5|4345.5|4337|4335.5|4347|4346|4335.5|4335|73800
1636987200000|2021-11-15 14:40:00|4336.5|4335|4332|4331|4339.5|4338.5|4331.5|4331|104619
1636987500000|2021-11-15 14:45:00|4332.5|4331.5|4335|4334.5|4338|4337.5|4330|4329.5|88499
1636987800000|2021-11-15 14:50:00|4335.5|4335|4340.5|4340|4341|4340|4333|4332.5|26774
1636988100000|2021-11-15 14:55:00|4340|4339.5|4347.5|4347|4348|4347.5|4338.5|4337.5|15314
1636988400000|2021-11-15 15:00:00|4347|4346.5|4339.5|4338.5|4347|4346.5|4336|4335|21898
1636988700000|2021-11-15 15:05:00|4339|4338|4346.5|4345.5|4347|4346.5|4337.5|4337|20151
1636989000000|2021-11-15 15:10:00|4346|4345|4342|4341|4346|4345|4338.5|4338|13458
1636989300000|2021-11-15 15:15:00|4341.5|4340.5|4352|4351.5|4353|4352.5|4341.5|4340|27704
1636989600000|2021-11-15 15:20:00|4351.5|4351|4352|4351|4355|4354|4350|4349|25191
1636989900000|2021-11-15 15:25:00|4351.5|4350.5|4352|4351|4354.5|4354|4348|4347|25801
1636990200000|2021-11-15 15:30:00|4351.5|4350.5|4353.5|4352.5|4353.5|4353|4348|4347|13304
1636990500000|2021-11-15 15:35:00|4353|4352|4356|4355.5|4356.5|4356|4350.5|4350|33715
1636990800000|2021-11-15 15:40:00|4355.5|4355|4360|4359|4361.5|4360.5|4354.5|4354|28056
1636991100000|2021-11-15 15:45:00|4359.5|4358.5|4360.5|4359.5|4361|4360.5|4357|4356.5|54399
1636991400000|2021-11-15 15:50:00|4360|4359|4360|4359.5|4363|4362.5|4359.5|4358.5|50024
1636991700000|2021-11-15 15:55:00|4359.5|4359|4354|4353|4359.5|4359.5|4350.5|4349.5|39771
1636992000000|2021-11-15 16:00:00|4353.5|4352.5|4356|4355.5|4359|4358.5|4352.5|4352|38846
1636992300000|2021-11-15 16:05:00|4356.5|4356|4359.5|4358.5|4360.5|4360|4356.5|4355.5|36422
1636992600000|2021-11-15 16:10:00|4360|4359.5|4360|4359.5|4360.5|4360|4356.5|4355.5|37640
1636992900000|2021-11-15 16:15:00|4359.5|4359|4365|4364|4366|4364.5|4355|4354.5|51096
1636993200000|2021-11-15 16:20:00|4364.5|4364.5|4368.5|4368|4369.5|4368.5|4362|4361.5|60839
1636993500000|2021-11-15 16:25:00|4369|4367.5|4369|4368|4371.5|4369.5|4364.5|4364|67902
1637049600000|2021-11-16 08:00:00|4383.5|4382.5|4411.5|4410|4412|4410|4380|4378.5|175594
1637049900000|2021-11-16 08:05:00|4411|4410.5|4397|4396|4418|4416.5|4395|4393.5|77134
1637050200000|2021-11-16 08:10:00|4397.5|4396.5|4395|4394|4407.5|4405.5|4395|4393|57212
1637050500000|2021-11-16 08:15:00|4395.5|4394.5|4409.5|4408|4409.5|4408|4395|4394.5|35504
1637050800000|2021-11-16 08:20:00|4410|4408.5|4408|4406.5|4411|4410|4403.5|4403|33577
1637051100000|2021-11-16 08:25:00|4407.5|4407|4408.5|4407.5|4413|4412|4405|4404.5|23646
1637051400000|2021-11-16 08:30:00|4409|4408|4404|4403.5|4411.5|4410|4404|4403.5|36518
1637051700000|2021-11-16 08:35:00|4404.5|4404|4404|4403.5|4406|4405|4400.5|4400|22076
1637052000000|2021-11-16 08:40:00|4404.5|4404|4406|4405|4411|4410|4404.5|4403.5|33549
1637052300000|2021-11-16 08:45:00|4405.5|4404.5|4404|4403.5|4415|4414|4404|4403.5|36594
1637052600000|2021-11-16 08:50:00|4404.5|4404|4395|4394|4405.5|4405|4394|4393|31312
1637052900000|2021-11-16 08:55:00|4394.5|4393.5|4396.5|4395.5|4397|4396.5|4393.5|4393|38255
1637053200000|2021-11-16 09:00:00|4396|4395|4391.5|4390.5|4396.5|4396|4391.5|4390.5|21873
1637053500000|2021-11-16 09:05:00|4391|4390|4387.5|4386.5|4391|4390|4384.5|4383.5|11351
1637053800000|2021-11-16 09:10:00|4387|4386|4385|4384.5|4388|4387|4384.5|4384|24963
1637054100000|2021-11-16 09:15:00|4384.5|4384|4394|4393|4394|4393|4380|4379.5|31649
1637054400000|2021-11-16 09:20:00|4393.5|4392.5|4395.5|4394.5|4396.5|4395.5|4391.5|4391|31762
1637054700000|2021-11-16 09:25:00|4396|4395|4393|4392.5|4396.5|4395.5|4391|4390.5|21808
1637055000000|2021-11-16 09:30:00|4393.5|4393|4386|4385|4393.5|4393|4384|4383|25565
1637055300000|2021-11-16 09:35:00|4385.5|4384.5|4396|4395|4397|4396|4384|4383|43332
1637055600000|2021-11-16 09:40:00|4395.5|4394.5|4396|4395|4396.5|4396|4390.5|4390|29224
1637055900000|2021-11-16 09:45:00|4396.5|4395.5|4405|4404.5|4405.5|4405|4394|4393.5|27959
1637056200000|2021-11-16 09:50:00|4405.5|4405|4416.5|4416|4416.5|4416|4405.5|4405|57474
1637056500000|2021-11-16 09:55:00|4417|4416.5|4416|4415.5|4418|4417|4415.5|4414.5|42025
1637056800000|2021-11-16 10:00:00|4416.5|4416|4423.5|4423|4425|4424.5|4416|4416|61175
1637057100000|2021-11-16 10:05:00|4423|4422.5|4439.5|4438.5|4441|4440.5|4421.5|4421|94645
1637057400000|2021-11-16 10:10:00|4439|4438|4437|4436.5|4443.5|4443|4434|4433.5|79160
1637057700000|2021-11-16 10:15:00|4437.5|4437|4437|4436.5|4439.5|4439|4436|4435|33256
1637058000000|2021-11-16 10:20:00|4437.5|4437|4447.5|4446.5|4449|4448.5|4437.5|4436.5|81827
1637058300000|2021-11-16 10:25:00|4448|4447|4453|4452.5|4455.5|4455|4448|4447|127249
1637058600000|2021-11-16 10:30:00|4453.5|4453|4445|4444.5|4458|4457.5|4445|4444|62199
1637058900000|2021-11-16 10:35:00|4445.5|4444|4440.5|4440|4447|4446|4440|4439.5|36634
1637059200000|2021-11-16 10:40:00|4441|4439.5|4440|4439.5|4444.5|4444|4436.5|4436|28190
1637059500000|2021-11-16 10:45:00|4440.5|4440|4429.5|4428.5|4442|4441|4428.5|4428|59522
1637059800000|2021-11-16 10:50:00|4429|4429|4430|4429|4433|4432.5|4427|4426.5|35819
1637060100000|2021-11-16 10:55:00|4429.5|4428.5|4429|4428.5|4430|4429|4424|4423.5|46885
1637060400000|2021-11-16 11:00:00|4429.5|4429|4431|4430.5|4436.5|4436|4429.5|4428.5|42940
1637060700000|2021-11-16 11:05:00|4431.5|4431|4434|4433|4435|4433.5|4427|4426.5|25426
1637061000000|2021-11-16 11:10:00|4433.5|4432.5|4434.5|4434|4435|4434.5|4430.5|4430|32885
1637061300000|2021-11-16 11:15:00|4434|4433.5|4432.5|4432|4437|4436.5|4432.5|4432|19808
1637061600000|2021-11-16 11:20:00|4432|4431.5|4434.5|4434|4437|4436.5|4430.5|4430|19272
1637061900000|2021-11-16 11:25:00|4434|4433.5|4428.5|4428|4435.5|4435|4427.5|4427|22067
1637062200000|2021-11-16 11:30:00|4428|4427.5|4424.5|4424|4428.5|4427.5|4422.5|4422|26796
1637062500000|2021-11-16 11:35:00|4425|4424.5|4420.5|4419.5|4426.5|4426|4418.5|4418|17515
1637062800000|2021-11-16 11:40:00|4421|4420|4420|4419|4421.5|4421|4410|4409.5|64765
1637063100000|2021-11-16 11:45:00|4419.5|4419.5|4428.5|4428|4430|4429|4419.5|4419.5|17560
1637063400000|2021-11-16 11:50:00|4428|4427.5|4431|4430.5|4431.5|4431|4427.5|4427|16618
1637063700000|2021-11-16 11:55:00|4431.5|4431|4428.5|4427.5|4434.5|4434|4427|4426.5|19292
1637064000000|2021-11-16 12:00:00|4429|4428|4427|4426.5|4430|4429|4426|4425|26556
1637064300000|2021-11-16 12:05:00|4427.5|4427|4431|4430|4431|4430|4425|4424|21872
1637064600000|2021-11-16 12:10:00|4431.5|4430.5|4429|4428|4433.5|4433|4427|4426.5|19223
1637064900000|2021-11-16 12:15:00|4428.5|4427|4427|4426|4430|4429|4425.5|4424.5|20127
1637065200000|2021-11-16 12:20:00|4426.5|4425.5|4428|4427|4429|4428|4423.5|4422.5|32927
1637065500000|2021-11-16 12:25:00|4427.5|4427.5|4432.5|4432|4433|4432.5|4427|4426.5|12681
1637065800000|2021-11-16 12:30:00|4433|4431.5|4433|4432|4434.5|4434|4431|4430.5|16577
1637066100000|2021-11-16 12:35:00|4432.5|4431.5|4434.5|4434|4435|4434.5|4430.5|4430|13270
1637066400000|2021-11-16 12:40:00|4434|4433.5|4431.5|4430.5|4434.5|4433.5|4428.5|4428|15647
1637066700000|2021-11-16 12:45:00|4431|4430|4423.5|4423|4431.5|4430.5|4423.5|4423|26597
1637067000000|2021-11-16 12:50:00|4424|4423.5|4425|4424.5|4426|4425|4421.5|4421|23417
1637067300000|2021-11-16 12:55:00|4425.5|4425|4424.5|4423.5|4425.5|4425|4423.5|4422.5|9882
1637067600000|2021-11-16 13:00:00|4425|4424|4424|4423.5|4426|4425.5|4422|4421.5|27626
1637067900000|2021-11-16 13:05:00|4423.5|4423|4422|4421.5|4425.5|4424.5|4421.5|4421|11379
1637068200000|2021-11-16 13:10:00|4421.5|4421|4420|4419|4422|4421.5|4419.5|4419|12626
1637068500000|2021-11-16 13:15:00|4419.5|4419.5|4424|4423|4425|4424.5|4419.5|4419|16637
1637068800000|2021-11-16 13:20:00|4423.5|4423.5|4422.5|4421.5|4426|4425|4419|4418.5|19098
1637069100000|2021-11-16 13:25:00|4422|4422|4418.5|4418|4426|4425.5|4418.5|4418|15993
1637069400000|2021-11-16 13:30:00|4419|4418.5|4421|4420.5|4422.5|4421.5|4418|4417.5|23221
1637069700000|2021-11-16 13:35:00|4421.5|4421|4420|4419.5|4422.5|4422|4420|4419.5|15925
1637070000000|2021-11-16 13:40:00|4419.5|4419|4417|4416.5|4422.5|4422|4415.5|4415|16968
1637070300000|2021-11-16 13:45:00|4417.5|4417|4413.5|4413|4419.5|4419|4413.5|4413|41967
1637070600000|2021-11-16 13:50:00|4413|4412.5|4418|4417|4419|4418.5|4412.5|4412|24601
1637070900000|2021-11-16 13:55:00|4417.5|4417.5|4413.5|4413|4418|4417.5|4413.5|4412.5|19622
1637071200000|2021-11-16 14:00:00|4413|4412.5|4413.5|4413|4415.5|4415|4408|4407.5|77272
1637071500000|2021-11-16 14:05:00|4413|4412.5|4415.5|4414.5|4415.5|4415|4409.5|4409|30843
1637071800000|2021-11-16 14:10:00|4415|4414|4412|4411.5|4416.5|4415.5|4410|4409.5|23145
1637072100000|2021-11-16 14:15:00|4411.5|4411|4410.5|4409.5|4415.5|4414.5|4407.5|4407|21654
1637072400000|2021-11-16 14:20:00|4410|4410|4409.5|4409|4412|4411.5|4406|4405.5|25312
1637072700000|2021-11-16 14:25:00|4410|4409.5|4410|4409|4413|4412.5|4405|4404.5|32079
1637073000000|2021-11-16 14:30:00|4410.5|4409.5|4406|4405|4414|4413.5|4403.5|4402.5|77553
1637073300000|2021-11-16 14:35:00|4405.5|4405.5|4395|4394|4407|4406.5|4394.5|4394|67418
1637073600000|2021-11-16 14:40:00|4394.5|4393.5|4394|4393.5|4398|4397|4390.5|4390|55852
1637073900000|2021-11-16 14:45:00|4393.5|4393|4405|4404|4409|4408.5|4393.5|4393|51508
1637074200000|2021-11-16 14:50:00|4404.5|4404.5|4400.5|4400|4406|4405.5|4395|4394.5|55544
1637074500000|2021-11-16 14:55:00|4401|4400.5|4409|4408|4409.5|4408.5|4398.5|4398|40469
1637074800000|2021-11-16 15:00:00|4408.5|4407.5|4410|4409.5|4412|4411.5|4401.5|4401|67773
1637075100000|2021-11-16 15:05:00|4409.5|4409|4398|4397.5|4410|4409|4398|4397|32382
1637075400000|2021-11-16 15:10:00|4398.5|4398|4394.5|4394|4401|4400.5|4394|4393|56416
1637075700000|2021-11-16 15:15:00|4395|4394.5|4390.5|4390|4395.5|4395|4390.5|4390|43773
1637076000000|2021-11-16 15:20:00|4391|4390.5|4384|4383.5|4392|4391.5|4382|4381.5|58510
1637076300000|2021-11-16 15:25:00|4383.5|4383|4380.5|4380|4387|4386.5|4378|4377.5|51957
1637076600000|2021-11-16 15:30:00|4381|4380.5|4388|4387.5|4388.5|4387.5|4380|4379|42723
1637076900000|2021-11-16 15:35:00|4387.5|4387|4384.5|4384|4392|4391.5|4381.5|4381|57529
1637077200000|2021-11-16 15:40:00|4384|4383.5|4384|4383.5|4388|4387.5|4383|4382.5|35119
1637077500000|2021-11-16 15:45:00|4384.5|4384|4385|4384.5|4389.5|4388.5|4382|4381.5|36531
1637077800000|2021-11-16 15:50:00|4385.5|4385|4378.5|4378|4385.5|4385|4377.5|4377|41554
1637078100000|2021-11-16 15:55:00|4378|4377.5|4379.5|4378.5|4383|4382|4373|4372.5|104734
1637078400000|2021-11-16 16:00:00|4379|4378|4383|4382.5|4383|4382.5|4378.5|4378|43876
1637078700000|2021-11-16 16:05:00|4383.5|4383|4392.5|4392|4392.5|4392|4383|4382.5|50898
1637079000000|2021-11-16 16:10:00|4393|4392.5|4393.5|4393|4393.5|4393|4388.5|4388|46504
1637079300000|2021-11-16 16:15:00|4394|4392.5|4395|4394.5|4399|4398|4393.5|4392.5|56495
1637079600000|2021-11-16 16:20:00|4394.5|4394|4402.5|4401.5|4403|4402|4394|4393.5|48479
1637079900000|2021-11-16 16:25:00|4402|4401|4396|4395|4402.5|4401.5|4394.5|4394|41316
1637136000000|2021-11-17 08:00:00|4383.5|4381.5|4402|4401|4403|4401.5|4378.5|4375|109112
1637136300000|2021-11-17 08:05:00|4402.5|4400.5|4397|4396|4402.5|4400.5|4390.5|4389|31467
1637136600000|2021-11-17 08:10:00|4397.5|4396.5|4381.5|4380.5|4399.5|4398.5|4381|4380.5|56352
1637136900000|2021-11-17 08:15:00|4382|4381|4379.5|4378|4385.5|4384|4375|4374.5|44597
1637137200000|2021-11-17 08:20:00|4379|4377.5|4383|4382|4383|4382|4374|4373.5|27105
1637137500000|2021-11-17 08:25:00|4383.5|4382.5|4382.5|4381|4385.5|4384.5|4379.5|4379|35517
1637137800000|2021-11-17 08:30:00|4383|4381.5|4380|4379.5|4386|4384.5|4379|4378|28198
1637138100000|2021-11-17 08:35:00|4379.5|4379|4377.5|4376.5|4382|4381|4372.5|4371.5|38762
1637138400000|2021-11-17 08:40:00|4378|4377|4389|4388|4391|4390.5|4378|4377|38816
1637138700000|2021-11-17 08:45:00|4389.5|4388.5|4387.5|4386.5|4391.5|4391|4386|4385|35586
1637139000000|2021-11-17 08:50:00|4388|4387|4387|4386.5|4393.5|4392.5|4386.5|4386|19746
1637139300000|2021-11-17 08:55:00|4386.5|4386|4388.5|4387.5|4391.5|4391|4384.5|4384|40698
1637139600000|2021-11-17 09:00:00|4388|4387|4390|4389|4391|4390|4383|4382|28540
1637139900000|2021-11-17 09:05:00|4390.5|4389.5|4375|4374.5|4391.5|4391|4372.5|4372|31800
1637140200000|2021-11-17 09:10:00|4375.5|4375|4377|4376|4381.5|4381|4375|4374.5|22616
1637140500000|2021-11-17 09:15:00|4376.5|4375.5|4368|4367.5|4376.5|4375.5|4368|4367.5|41701
1637140800000|2021-11-17 09:20:00|4367.5|4367|4366|4365.5|4369|4368|4365|4364.5|80500
1637141100000|2021-11-17 09:25:00|4365.5|4365|4369.5|4369|4371|4370|4363.5|4363|40249
1637141400000|2021-11-17 09:30:00|4370|4369.5|4366|4365|4371|4370|4362.5|4361.5|36620
1637141700000|2021-11-17 09:35:00|4365.5|4364.5|4359.5|4359|4366|4365.5|4359.5|4359|28128
1637142000000|2021-11-17 09:40:00|4359|4358.5|4352|4351|4360.5|4360|4351.5|4351|74492
1637142300000|2021-11-17 09:45:00|4351.5|4351.5|4363.5|4362.5|4363.5|4362.5|4351.5|4351|33292
1637142600000|2021-11-17 09:50:00|4363|4362|4365|4364.5|4365|4364.5|4359|4358.5|27085
1637142900000|2021-11-17 09:55:00|4364.5|4364|4364|4363.5|4366|4365.5|4360.5|4360|33587
1637143200000|2021-11-17 10:00:00|4363.5|4363|4358.5|4358|4364.5|4364|4358|4357|33542
1637143500000|2021-11-17 10:05:00|4359|4358.5|4365|4364|4367|4366.5|4356|4355.5|45559
1637143800000|2021-11-17 10:10:00|4365.5|4364.5|4366.5|4365.5|4369|4368|4363|4362.5|18595
1637144100000|2021-11-17 10:15:00|4366|4365|4371.5|4371|4373|4372.5|4364.5|4364|19210
1637144400000|2021-11-17 10:20:00|4372|4371.5|4366.5|4366|4373|4372|4366.5|4366|13770
1637144700000|2021-11-17 10:25:00|4367|4366.5|4363|4362.5|4369|4368.5|4361.5|4360.5|39366
1637145000000|2021-11-17 10:30:00|4362.5|4362|4361|4360.5|4364.5|4363.5|4359.5|4359|28966
1637145300000|2021-11-17 10:35:00|4361.5|4361|4367|4366.5|4367|4366.5|4359.5|4359|20125
1637145600000|2021-11-17 10:40:00|4366.5|4366|4372|4371.5|4373|4372|4366|4365|26180
1637145900000|2021-11-17 10:45:00|4372.5|4372|4368|4366.5|4373|4372.5|4367|4366.5|40873
1637146200000|2021-11-17 10:50:00|4367.5|4367|4366|4365|4369|4368.5|4363.5|4363|40268
1637146500000|2021-11-17 10:55:00|4365.5|4365.5|4364.5|4364|4367|4366|4361.5|4361|26093
1637146800000|2021-11-17 11:00:00|4364|4363.5|4363|4362.5|4367.5|4366.5|4363|4362|25182
1637147100000|2021-11-17 11:05:00|4362.5|4362|4363|4362.5|4363.5|4363|4359.5|4359|27849
1637147400000|2021-11-17 11:10:00|4362.5|4362|4363|4362.5|4365.5|4365|4361|4360.5|24942
1637147700000|2021-11-17 11:15:00|4362.5|4362|4363.5|4363|4363.5|4363|4361|4360|27190
1637148000000|2021-11-17 11:20:00|4364|4363.5|4362|4361.5|4364.5|4364|4361.5|4361|16932
1637148300000|2021-11-17 11:25:00|4361.5|4361|4362.5|4362|4365|4364.5|4361|4360|21188
1637148600000|2021-11-17 11:30:00|4363|4362.5|4369|4368.5|4370|4369|4362.5|4362|24651
1637148900000|2021-11-17 11:35:00|4368.5|4368|4366.5|4366|4370|4369.5|4364|4363.5|15492
1637149200000|2021-11-17 11:40:00|4366|4365.5|4364.5|4364|4366|4366|4361.5|4361|16329
1637149500000|2021-11-17 11:45:00|4364|4363.5|4358.5|4358|4364.5|4364|4358.5|4358|19371
1637149800000|2021-11-17 11:50:00|4359|4358.5|4358.5|4358|4361.5|4361|4358|4357.5|20803
1637150100000|2021-11-17 11:55:00|4359|4358.5|4355|4354|4361|4360|4354.5|4354|39320
1637150400000|2021-11-17 12:00:00|4355.5|4354.5|4356.5|4356|4358|4357|4353.5|4353|24434
1637150700000|2021-11-17 12:05:00|4356|4355.5|4357|4356|4358.5|4358|4353.5|4353|27358
1637151000000|2021-11-17 12:10:00|4357.5|4356.5|4355|4354.5|4358|4357.5|4352.5|4352|21527
1637151300000|2021-11-17 12:15:00|4355.5|4355|4358|4357.5|4359|4358|4352|4351.5|24825
1637151600000|2021-11-17 12:20:00|4358.5|4357|4361.5|4361|4361.5|4361|4357.5|4357|25592
1637151900000|2021-11-17 12:25:00|4361|4360.5|4361.5|4360.5|4363|4362.5|4358|4357.5|31175
1637152200000|2021-11-17 12:30:00|4361|4360|4362|4361.5|4364.5|4364|4360.5|4360|20688
1637152500000|2021-11-17 12:35:00|4361.5|4361|4362|4361.5|4364|4363.5|4361.5|4361|13719
1637152800000|2021-11-17 12:40:00|4362.5|4362|4362|4361|4364.5|4364|4360|4359|17674
1637153100000|2021-11-17 12:45:00|4362.5|4361.5|4359.5|4358.5|4365|4364.5|4359|4358.5|19595
1637153400000|2021-11-17 12:50:00|4359|4358|4358|4357|4359.5|4358.5|4356|4355|23271
1637153700000|2021-11-17 12:55:00|4357.5|4357.5|4364.5|4363.5|4364.5|4364|4357.5|4357|20580
1637154000000|2021-11-17 13:00:00|4365|4364|4356.5|4356|4365.5|4365|4356.5|4356|24055
1637154300000|2021-11-17 13:05:00|4356|4355.5|4355.5|4355|4357.5|4356.5|4355|4354.5|22577
1637154600000|2021-11-17 13:10:00|4355|4354.5|4352|4351|4356.5|4356|4350.5|4350|18993
1637154900000|2021-11-17 13:15:00|4351.5|4350.5|4345|4344.5|4353|4352.5|4345|4344.5|21303
1637155200000|2021-11-17 13:20:00|4344.5|4344|4344.5|4344|4348|4347.5|4342.5|4342|19580
1637155500000|2021-11-17 13:25:00|4344|4343.5|4347|4346.5|4347|4346.5|4343.5|4343|21523
1637155800000|2021-11-17 13:30:00|4346.5|4346|4347|4346.5|4351.5|4350.5|4345.5|4345|20825
1637156100000|2021-11-17 13:35:00|4347.5|4347|4346|4345.5|4349|4348.5|4344.5|4344|60635
1637156400000|2021-11-17 13:40:00|4346.5|4346|4347|4346.5|4348|4347.5|4345.5|4345|26296
1637156700000|2021-11-17 13:45:00|4346.5|4346|4347|4346|4348.5|4347.5|4343.5|4343|27834
1637157000000|2021-11-17 13:50:00|4346.5|4346.5|4348.5|4348|4350.5|4349.5|4346|4345.5|20383
1637157300000|2021-11-17 13:55:00|4349|4348.5|4352|4351|4353|4352.5|4348|4347.5|27279
1637157600000|2021-11-17 14:00:00|4351.5|4351.5|4355|4354.5|4357|4356.5|4351.5|4351|23126
1637157900000|2021-11-17 14:05:00|4355.5|4355|4354|4353|4356.5|4356|4351.5|4351|32543
1637158200000|2021-11-17 14:10:00|4353.5|4352.5|4351.5|4350.5|4353.5|4352.5|4347.5|4347|23145
1637158500000|2021-11-17 14:15:00|4351|4351|4352|4351.5|4353|4352.5|4348.5|4348|19558
1637158800000|2021-11-17 14:20:00|4351.5|4351|4360|4359.5|4360.5|4360|4350.5|4350|31918
1637159100000|2021-11-17 14:25:00|4359.5|4359|4354.5|4354|4361.5|4361|4354|4353.5|33892
1637159400000|2021-11-17 14:30:00|4354|4353.5|4353.5|4353|4363|4362.5|4347.5|4346.5|79180
1637159700000|2021-11-17 14:35:00|4353|4352.5|4352.5|4351|4353.5|4353|4346|4345.5|56087
1637160000000|2021-11-17 14:40:00|4352|4350.5|4362.5|4361.5|4365.5|4365|4350|4349.5|52196
1637160300000|2021-11-17 14:45:00|4362|4361|4371.5|4371|4374.5|4374|4360.5|4359.5|54636
1637160600000|2021-11-17 14:50:00|4371|4370.5|4367|4366.5|4374.5|4374|4367|4366.5|45367
1637160900000|2021-11-17 14:55:00|4367.5|4366|4366|4365.5|4368.5|4367.5|4362.5|4362|38020
1637161200000|2021-11-17 15:00:00|4365.5|4365|4372.5|4372|4374|4373.5|4364.5|4364|40745
1637161500000|2021-11-17 15:05:00|4372|4371.5|4372|4371|4372.5|4372|4366.5|4365.5|37384
1637161800000|2021-11-17 15:10:00|4371.5|4370.5|4379|4378.5|4379.5|4379|4367|4366.5|33324
1637162100000|2021-11-17 15:15:00|4379.5|4378|4377.5|4377|4380|4379.5|4375.5|4375|38729
1637162400000|2021-11-17 15:20:00|4378|4377.5|4382.5|4382|4384.5|4383.5|4375.5|4375|40724
1637162700000|2021-11-17 15:25:00|4382|4381.5|4377|4376.5|4384.5|4384|4377|4376.5|42384
1637163000000|2021-11-17 15:30:00|4377.5|4377|4386.5|4385.5|4388|4387.5|4377.5|4377|78626
1637163300000|2021-11-17 15:35:00|4386|4385|4383.5|4382.5|4386|4385|4382|4381.5|35216
1637163600000|2021-11-17 15:40:00|4383|4382|4384.5|4384|4386|4385.5|4379|4378.5|47709
1637163900000|2021-11-17 15:45:00|4385|4384.5|4385|4384.5|4389|4388|4383.5|4382.5|31708
1637164200000|2021-11-17 15:50:00|4384.5|4384|4373.5|4372.5|4384.5|4384|4373|4372.5|42408
1637164500000|2021-11-17 15:55:00|4373|4373|4370.5|4370|4375|4374|4370.5|4370|46776
1637164800000|2021-11-17 16:00:00|4371|4370.5|4368.5|4368|4371.5|4371|4367|4366.5|37136
1637165100000|2021-11-17 16:05:00|4369|4368.5|4369|4368.5|4370.5|4370|4367|4366.5|40037
1637165400000|2021-11-17 16:10:00|4368.5|4368|4371|4370.5|4373.5|4373|4368|4367.5|34073
1637165700000|2021-11-17 16:15:00|4370.5|4370|4372|4371|4372|4371.5|4369.5|4369|28768
1637166000000|2021-11-17 16:20:00|4371.5|4371.5|4367.5|4367|4373|4372.5|4363.5|4363|42998
1637166300000|2021-11-17 16:25:00|4367|4366.5|4365.5|4364|4368.5|4368|4361|4360.5|54995
1637222400000|2021-11-18 08:00:00|4313.5|4310|4303.5|4301|4320|4318.5|4294|4293|261458
1637222700000|2021-11-18 08:05:00|4303|4301.5|4308|4306|4319|4318.5|4303|4301.5|67569
1637223000000|2021-11-18 08:10:00|4307.5|4306.5|4292.5|4291.5|4307.5|4307|4289|4288|83196
1637223300000|2021-11-18 08:15:00|4292|4292|4290.5|4289.5|4298.5|4297|4289.5|4288|70956
1637223600000|2021-11-18 08:20:00|4291|4290|4299.5|4298.5|4303.5|4302.5|4287.5|4286.5|63843
1637223900000|2021-11-18 08:25:00|4300|4299|4294.5|4293.5|4302|4301|4293|4292|73881
1637224200000|2021-11-18 08:30:00|4295|4294|4291.5|4290.5|4296|4295|4288|4287|51921
1637224500000|2021-11-18 08:35:00|4291|4290|4294.5|4293.5|4295.5|4295|4287|4286|80762
1637224800000|2021-11-18 08:40:00|4294|4293|4291|4290|4297|4296|4291|4290|38999
1637225100000|2021-11-18 08:45:00|4290.5|4289.5|4300.5|4300|4301.5|4300|4290|4289.5|24139
1637225400000|2021-11-18 08:50:00|4300|4299.5|4298.5|4297|4302.5|4301.5|4295|4293.5|49072
1637225700000|2021-11-18 08:55:00|4299|4298|4304.5|4304|4306|4305.5|4297|4296.5|69778
1637226000000|2021-11-18 09:00:00|4304|4303.5|4309|4308|4309.5|4308.5|4299.5|4299|37424
1637226300000|2021-11-18 09:05:00|4308.5|4307.5|4310.5|4310|4312.5|4312|4308|4307.5|34517
1637226600000|2021-11-18 09:10:00|4311|4310.5|4310.5|4310|4316.5|4316|4310|4309.5|29481
1637226900000|2021-11-18 09:15:00|4310|4309.5|4314.5|4314|4316|4315|4306.5|4306|56309
1637227200000|2021-11-18 09:20:00|4315|4314.5|4316|4315.5|4320|4319|4314.5|4314|42959
1637227500000|2021-11-18 09:25:00|4315.5|4315|4318|4317.5|4319.5|4319|4313|4312.5|20728
1637227800000|2021-11-18 09:30:00|4317.5|4317|4311|4310.5|4318|4317.5|4309.5|4309|20137
1637228100000|2021-11-18 09:35:00|4311.5|4311|4307.5|4307|4313|4312.5|4307|4306.5|21343
1637228400000|2021-11-18 09:40:00|4307|4306.5|4310|4309.5|4311.5|4311|4307|4306.5|26329
1637228700000|2021-11-18 09:45:00|4310.5|4310|4310|4309.5|4310.5|4310|4305.5|4305|21211
1637229000000|2021-11-18 09:50:00|4310.5|4309|4310.5|4310|4312|4311|4307.5|4307|39479
1637229300000|2021-11-18 09:55:00|4310|4309.5|4312.5|4312|4314|4313|4306|4305.5|29180
1637229600000|2021-11-18 10:00:00|4312|4311.5|4312.5|4312|4318|4317.5|4311.5|4311|30497
1637229900000|2021-11-18 10:05:00|4312|4311.5|4304|4303.5|4312.5|4312|4302|4301.5|28912
1637230200000|2021-11-18 10:10:00|4303.5|4303|4302.5|4302|4306.5|4306|4302|4301.5|18715
1637230500000|2021-11-18 10:15:00|4302|4301.5|4304.5|4303.5|4305|4304.5|4301|4300.5|21041
1637230800000|2021-11-18 10:20:00|4305|4304|4303|4302.5|4307|4306.5|4302|4301.5|27577
1637231100000|2021-11-18 10:25:00|4302.5|4302|4301|4300.5|4302.5|4302|4298|4297|30503
1637231400000|2021-11-18 10:30:00|4300.5|4300|4297.5|4296|4301|4300.5|4294.5|4294|20617
1637231700000|2021-11-18 10:35:00|4298|4296.5|4294|4293.5|4299|4298|4292.5|4291.5|23668
1637232000000|2021-11-18 10:40:00|4294.5|4294|4292|4291.5|4297|4296.5|4291.5|4291|29650
1637232300000|2021-11-18 10:45:00|4292.5|4291|4291|4290.5|4294|4293|4288.5|4288|43912
1637232600000|2021-11-18 10:50:00|4290.5|4290|4290.5|4290|4291.5|4290.5|4285|4284.5|57254
1637232900000|2021-11-18 10:55:00|4290|4289.5|4293|4292.5|4293|4292.5|4286|4285.5|46328
1637233200000|2021-11-18 11:00:00|4292.5|4292|4287.5|4287|4293|4292|4287.5|4287|23347
1637233500000|2021-11-18 11:05:00|4287|4286.5|4292|4291|4293|4292.5|4287|4286.5|39762
1637233800000|2021-11-18 11:10:00|4292.5|4292|4295|4294.5|4296|4295.5|4291|4290.5|37460
1637234100000|2021-11-18 11:15:00|4294.5|4294|4301.5|4301|4302|4301.5|4293|4292.5|60060
1637234400000|2021-11-18 11:20:00|4302|4301.5|4302|4301.5|4303|4302.5|4300|4299.5|28448
1637234700000|2021-11-18 11:25:00|4302.5|4302|4299.5|4298.5|4305.5|4304.5|4298|4297.5|43934
1637235000000|2021-11-18 11:30:00|4300|4299|4299|4298.5|4303|4302.5|4299|4298.5|20063
1637235300000|2021-11-18 11:35:00|4299.5|4299|4302|4301.5|4302|4301.5|4299.5|4298.5|21054
1637235600000|2021-11-18 11:40:00|4302.5|4301|4300.5|4300|4302.5|4301.5|4300|4299.5|14202
1637235900000|2021-11-18 11:45:00|4300|4299.5|4301|4300.5|4303.5|4303|4299.5|4299|16703
1637236200000|2021-11-18 11:50:00|4300.5|4300|4300.5|4300|4302.5|4302|4298.5|4298|52736
1637236500000|2021-11-18 11:55:00|4300|4299.5|4300|4299.5|4301|4300|4297.5|4297|23277
1637236800000|2021-11-18 12:00:00|4299.5|4299|4297.5|4297|4302|4301|4297|4296.5|34254
1637237100000|2021-11-18 12:05:00|4297|4296.5|4296.5|4296|4298|4297.5|4293|4292.5|15616
1637237400000|2021-11-18 12:10:00|4296|4295.5|4293|4292.5|4296|4295.5|4293|4292.5|8819
1637237700000|2021-11-18 12:15:00|4293.5|4293|4295.5|4294.5|4296|4295|4292|4291.5|17731
1637238000000|2021-11-18 12:20:00|4295|4295|4296|4295.5|4297.5|4297|4294.5|4293.5|24712
1637238300000|2021-11-18 12:25:00|4295.5|4295|4300.5|4300|4301|4300.5|4295.5|4295|20078
1637238600000|2021-11-18 12:30:00|4301|4300.5|4297.5|4297|4301|4300.5|4297.5|4296.5|24970
1637238900000|2021-11-18 12:35:00|4298|4297.5|4297.5|4297|4301|4300.5|4297.5|4297|19443
1637239200000|2021-11-18 12:40:00|4298|4297.5|4297.5|4296.5|4300|4299.5|4296.5|4296|6083
1637239500000|2021-11-18 12:45:00|4297|4297|4300|4299|4300.5|4300|4297|4296.5|13610
1637239800000|2021-11-18 12:50:00|4299.5|4298.5|4299.5|4299|4301|4300.5|4298|4297.5|11645
1637240100000|2021-11-18 12:55:00|4300|4299.5|4297.5|4297|4301.5|4301|4297|4296.5|11327
1637240400000|2021-11-18 13:00:00|4298|4297.5|4299|4298.5|4301|4300.5|4296|4295.5|18797
1637240700000|2021-11-18 13:05:00|4298.5|4298|4301.5|4301|4302.5|4302|4297|4296.5|13244
1637241000000|2021-11-18 13:10:00|4301|4300.5|4300|4299.5|4301|4300.5|4298|4297.5|19722
1637241300000|2021-11-18 13:15:00|4300.5|4300|4301|4300.5|4302|4301.5|4300|4299.5|15473
1637241600000|2021-11-18 13:20:00|4301.5|4300|4296.5|4296|4301.5|4300|4295.5|4295|12836
1637241900000|2021-11-18 13:25:00|4296|4295.5|4294|4293|4296|4295.5|4292.5|4292|12507
1637242200000|2021-11-18 13:30:00|4293.5|4293.5|4297|4296.5|4298.5|4297.5|4291|4290.5|21911
1637242500000|2021-11-18 13:35:00|4297.5|4296|4302|4301.5|4302|4301.5|4296.5|4296|19797
1637242800000|2021-11-18 13:40:00|4302.5|4301|4300|4299.5|4302.5|4301.5|4295|4294.5|29984
1637243100000|2021-11-18 13:45:00|4299.5|4299|4300|4299.5|4303|4302.5|4299|4298|23640
1637243400000|2021-11-18 13:50:00|4299.5|4299|4299.5|4299|4301.5|4301|4298.5|4298|29782
1637243700000|2021-11-18 13:55:00|4299|4298.5|4293.5|4293|4299.5|4299|4293|4292.5|21375
1637244000000|2021-11-18 14:00:00|4294|4293.5|4294.5|4294|4298|4297.5|4293|4292.5|23205
1637244300000|2021-11-18 14:05:00|4295|4294.5|4295|4294|4297|4296.5|4293.5|4293|17964
1637244600000|2021-11-18 14:10:00|4294.5|4294.5|4298|4297.5|4298.5|4298|4294.5|4294|15094
1637244900000|2021-11-18 14:15:00|4297.5|4297|4300|4299.5|4303|4302.5|4297.5|4297|24978
1637245200000|2021-11-18 14:20:00|4300.5|4300|4295.5|4295|4301.5|4300.5|4295.5|4295|19297
1637245500000|2021-11-18 14:25:00|4295|4294.5|4294|4293.5|4298.5|4298|4294|4293.5|22278
1637245800000|2021-11-18 14:30:00|4293.5|4293|4302|4301.5|4305|4304.5|4292.5|4292|73997
1637246100000|2021-11-18 14:35:00|4301.5|4301|4304|4303.5|4310|4309.5|4298.5|4298|55754
1637246400000|2021-11-18 14:40:00|4303.5|4303|4304.5|4303.5|4311.5|4311|4303.5|4302.5|37789
1637246700000|2021-11-18 14:45:00|4304|4303|4294|4293.5|4304|4303|4293.5|4293|32641
1637247000000|2021-11-18 14:50:00|4293.5|4293|4291.5|4291|4295.5|4294.5|4289.5|4289|41052
1637247300000|2021-11-18 14:55:00|4292|4291.5|4289|4288.5|4292|4291.5|4288.5|4287.5|32477
1637247600000|2021-11-18 15:00:00|4288.5|4288|4290|4289.5|4293|4292.5|4288.5|4288|28153
1637247900000|2021-11-18 15:05:00|4289.5|4289|4284|4283|4289.5|4289|4283.5|4283|30985
1637248200000|2021-11-18 15:10:00|4283.5|4283.5|4282.5|4282|4284.5|4283.5|4278|4277.5|64160
1637248500000|2021-11-18 15:15:00|4282|4281.5|4285.5|4285|4287.5|4287|4280|4279.5|29140
1637248800000|2021-11-18 15:20:00|4285|4284.5|4289|4288.5|4291|4290.5|4285|4284|40971
1637249100000|2021-11-18 15:25:00|4290|4289.5|4294|4293.5|4294.5|4293.5|4288.5|4288|51002
1637249400000|2021-11-18 15:30:00|4293.5|4293|4294.5|4293.5|4298.5|4297.5|4290.5|4290|37540
1637249700000|2021-11-18 15:35:00|4295|4294|4294.5|4294|4296.5|4296|4292|4291.5|22723
1637250000000|2021-11-18 15:40:00|4295|4294.5|4293|4292.5|4299|4298.5|4292.5|4292|39721
1637250300000|2021-11-18 15:45:00|4293.5|4293|4295|4294.5|4298|4297.5|4290.5|4289.5|53084
1637250600000|2021-11-18 15:50:00|4295.5|4295|4294|4293.5|4298|4297.5|4292|4291.5|39136
1637250900000|2021-11-18 15:55:00|4293.5|4293|4297|4296.5|4297.5|4297|4293.5|4292.5|53606
1637251200000|2021-11-18 16:00:00|4297.5|4297|4298.5|4298|4300|4299.5|4296|4295.5|22516
1637251500000|2021-11-18 16:05:00|4299|4298.5|4301|4300.5|4304|4303.5|4298.5|4298|74902
1637251800000|2021-11-18 16:10:00|4300.5|4300|4301|4300|4304|4303|4298.5|4298|66477
1637252100000|2021-11-18 16:15:00|4300.5|4299.5|4301|4300.5|4303|4302|4298.5|4298|73413
1637252400000|2021-11-18 16:20:00|4301.5|4301|4303.5|4303|4304.5|4304|4300.5|4299.5|77234
1637252700000|2021-11-18 16:25:00|4303|4302.5|4297|4295.5|4304.5|4304|4296|4295|68399
1637308800000|2021-11-19 08:00:00|4349.5|4345|4351|4349.5|4368|4367|4347.5|4345|198174
1637309100000|2021-11-19 08:05:00|4350.5|4349|4336.5|4335|4355|4353.5|4335|4334.5|60152
1637309400000|2021-11-19 08:10:00|4337|4335.5|4333.5|4332.5|4345|4343.5|4330.5|4329.5|40221
1637309700000|2021-11-19 08:15:00|4334|4333|4334.5|4333.5|4337.5|4336.5|4329|4328|44253
1637310000000|2021-11-19 08:20:00|4334|4333|4329.5|4328|4337|4336|4327|4326.5|20451
1637310300000|2021-11-19 08:25:00|4329|4327.5|4335|4334|4340|4339.5|4326|4325.5|32709
1637310600000|2021-11-19 08:30:00|4335.5|4334.5|4337.5|4336.5|4341.5|4340.5|4335|4334|41465
1637310900000|2021-11-19 08:35:00|4337|4337|4333.5|4333|4337.5|4337|4332.5|4332|35677
1637311200000|2021-11-19 08:40:00|4333|4332.5|4333|4332|4333|4332.5|4326|4325|16421
1637311500000|2021-11-19 08:45:00|4332.5|4331.5|4328.5|4327.5|4332.5|4331.5|4324|4323.5|22766
1637311800000|2021-11-19 08:50:00|4329|4328|4326|4325.5|4329.5|4328.5|4322|4321.5|32469
1637312100000|2021-11-19 08:55:00|4325.5|4325|4324|4323.5|4326|4325|4317.5|4317|31177
1637312400000|2021-11-19 09:00:00|4323.5|4323|4322.5|4321.5|4325|4324.5|4321.5|4320.5|24816
1637312700000|2021-11-19 09:05:00|4322|4322|4320|4319.5|4322.5|4322|4319|4318.5|27217
1637313000000|2021-11-19 09:10:00|4320.5|4320|4318.5|4318|4323|4322.5|4318.5|4318|27553
1637313300000|2021-11-19 09:15:00|4318|4317.5|4311.5|4311|4318.5|4317.5|4311|4310.5|25944
1637313600000|2021-11-19 09:20:00|4312|4310.5|4312.5|4311.5|4316.5|4316|4310|4309.5|23272
1637313900000|2021-11-19 09:25:00|4312|4312|4298.5|4297.5|4313.5|4313|4298|4297.5|62134
1637314200000|2021-11-19 09:30:00|4299|4298|4293|4292|4300|4299.5|4288.5|4287.5|66584
1637314500000|2021-11-19 09:35:00|4292.5|4291.5|4269.5|4268|4292.5|4292|4268|4267.5|63776
1637314800000|2021-11-19 09:40:00|4269|4267.5|4260.5|4259.5|4269.5|4268|4256|4255.5|109398
1637315100000|2021-11-19 09:45:00|4261|4260|4266|4265.5|4279|4278.5|4260.5|4259.5|74672
1637315400000|2021-11-19 09:50:00|4266.5|4265|4261.5|4260.5|4275.5|4275|4259|4258|88471
1637315700000|2021-11-19 09:55:00|4262|4261|4261|4259.5|4264|4263|4254.5|4253|104718
1637316000000|2021-11-19 10:00:00|4260.5|4260|4246|4245|4262.5|4261.5|4244|4243|86522
1637316300000|2021-11-19 10:05:00|4245.5|4243.5|4235|4234|4246.5|4243.5|4234|4233|130062
1637316600000|2021-11-19 10:10:00|4234.5|4234.5|4231.5|4230.5|4235.5|4235|4225.5|4225|73384
1637316900000|2021-11-19 10:15:00|4231|4230|4248.5|4247.5|4250|4249|4231|4230|200340
1637317200000|2021-11-19 10:20:00|4248|4247|4244|4243.5|4257.5|4256|4243.5|4243|41588
1637317500000|2021-11-19 10:25:00|4244.5|4244|4247|4246|4257|4256|4244.5|4244|38091
1637317800000|2021-11-19 10:30:00|4246.5|4245.5|4248.5|4248|4252|4251|4242|4241|71695
1637318100000|2021-11-19 10:35:00|4249|4248.5|4251.5|4250.5|4252|4251|4244.5|4243.5|43664
1637318400000|2021-11-19 10:40:00|4252|4251|4248|4247|4256.5|4255.5|4246.5|4245.5|45644
1637318700000|2021-11-19 10:45:00|4247.5|4246.5|4256|4255.5|4256.5|4256|4246.5|4245.5|119571
1637319000000|2021-11-19 10:50:00|4255.5|4254.5|4258|4257.5|4266|4265|4251|4250|1471666
1637319300000|2021-11-19 10:55:00|4257.5|4257|4253.5|4253|4264|4263|4252.5|4252|1209302
1637319600000|2021-11-19 11:00:00|4253|4252|4260|4259|4270|4269.5|4252.5|4252|85285
1637319900000|2021-11-19 11:05:00|4259.5|4259.5|4252|4251|4262.5|4262|4251.5|4251|53169
1637320200000|2021-11-19 11:10:00|4251.5|4250.5|4248|4247|4260|4259|4246.5|4246|45588
1637320500000|2021-11-19 11:15:00|4248.5|4247.5|4251.5|4250.5|4255.5|4255|4248.5|4247.5|45663
1637320800000|2021-11-19 11:20:00|4251|4250|4247.5|4246|4251.5|4251|4244|4243|27793
1637321100000|2021-11-19 11:25:00|4247|4246.5|4249.5|4248|4250.5|4249.5|4244.5|4243.5|21829
1637321400000|2021-11-19 11:30:00|4250|4248.5|4240|4239|4251|4250|4239.5|4238.5|23128
1637321700000|2021-11-19 11:35:00|4239.5|4238.5|4229|4228.5|4239.5|4239|4229|4228|31964
1637322000000|2021-11-19 11:40:00|4229.5|4228|4225|4224|4231.5|4231|4222.5|4221.5|77321
1637322300000|2021-11-19 11:45:00|4224.5|4222|4215|4214|4226.5|4225.5|4214|4213.5|97954
1637322600000|2021-11-19 11:50:00|4214.5|4213.5|4221.5|4220.5|4222.5|4221|4214|4213.5|95935
1637322900000|2021-11-19 11:55:00|4221|4220|4215.5|4214.5|4224|4223|4212.5|4212|62380
1637323200000|2021-11-19 12:00:00|4216|4215|4213.5|4212.5|4220.5|4219.5|4210|4209|34796
1637323500000|2021-11-19 12:05:00|4214|4213|4212.5|4212|4217.5|4216.5|4210|4209|72157
1637323800000|2021-11-19 12:10:00|4212|4211.5|4209|4208.5|4212.5|4211.5|4208.5|4207.5|63610
1637324100000|2021-11-19 12:15:00|4209.5|4209|4209|4208|4212|4211|4206|4205.5|48856
1637324400000|2021-11-19 12:20:00|4208.5|4207.5|4210|4209|4210.5|4209.5|4206.5|4206|34731
1637324700000|2021-11-19 12:25:00|4209.5|4208.5|4203.5|4202.5|4209.5|4208.5|4201|4200.5|40911
1637325000000|2021-11-19 12:30:00|4203|4202|4197.5|4196.5|4203.5|4202.5|4191.5|4190.5|148027
1637325300000|2021-11-19 12:35:00|4198|4197|4192.5|4191.5|4199.5|4198.5|4190|4189.5|49990
1637325600000|2021-11-19 12:40:00|4192|4191|4187|4186|4197|4196.5|4185.5|4185|41179
1637325900000|2021-11-19 12:45:00|4187.5|4186.5|4186|4185|4189.5|4189|4179|4178|102111
1637326200000|2021-11-19 12:50:00|4186.5|4185.5|4177|4176|4187|4186|4177|4176|65379
1637326500000|2021-11-19 12:55:00|4177.5|4176.5|4183|4181.5|4183|4182|4173|4172.5|60512
1637326800000|2021-11-19 13:00:00|4183.5|4182|4176.5|4175.5|4183.5|4182.5|4174|4173|59650
1637327100000|2021-11-19 13:05:00|4176|4175|4176.5|4175.5|4179|4178.5|4173|4172|63352
1637327400000|2021-11-19 13:10:00|4176|4175|4180.5|4180|4183.5|4183|4173|4172.5|65584
1637327700000|2021-11-19 13:15:00|4180|4179.5|4175.5|4175|4181|4180.5|4174|4173.5|49864
1637328000000|2021-11-19 13:20:00|4176|4175.5|4181|4180|4181.5|4180.5|4173|4172.5|60492
1637328300000|2021-11-19 13:25:00|4180.5|4179.5|4177.5|4176.5|4186|4184.5|4175|4174|156558
1637328600000|2021-11-19 13:30:00|4177|4176|4184|4183.5|4187|4186|4176.5|4176|42517
1637328900000|2021-11-19 13:35:00|4183.5|4183|4186.5|4185.5|4187|4186.5|4181.5|4181|28782
1637329200000|2021-11-19 13:40:00|4186|4186|4194.5|4193.5|4196|4195.5|4186|4185.5|65630
1637329500000|2021-11-19 13:45:00|4194|4193|4193|4192|4199.5|4198.5|4190|4189|94413
1637329800000|2021-11-19 13:50:00|4192.5|4192.5|4194.5|4193|4195.5|4195|4184|4183.5|106996
1637330100000|2021-11-19 13:55:00|4194|4192.5|4185.5|4184|4194|4192.5|4182.5|4182|62661
1637330400000|2021-11-19 14:00:00|4185|4183.5|4176|4175.5|4187|4186|4176|4175.5|78775
1637330700000|2021-11-19 14:05:00|4176.5|4176|4176|4175.5|4179|4178.5|4174.5|4173.5|32382
1637331000000|2021-11-19 14:10:00|4175.5|4175|4196.5|4196|4206.5|4205.5|4173|4172.5|201860
1637331300000|2021-11-19 14:15:00|4196|4195.5|4228.5|4227.5|4237|4236|4195.5|4194.5|155411
1637331600000|2021-11-19 14:20:00|4229|4228|4214.5|4213.5|4237|4236|4209|4208.5|112952
1637331900000|2021-11-19 14:25:00|4215|4214|4206.5|4205.5|4216.5|4215|4202.5|4202|49200
1637332200000|2021-11-19 14:30:00|4207|4206|4220|4219|4221.5|4220|4197|4196|96273
1637332500000|2021-11-19 14:35:00|4220.5|4219.5|4210|4208.5|4223|4221.5|4206.5|4205.5|81981
1637332800000|2021-11-19 14:40:00|4209.5|4208|4218.5|4217.5|4220|4219|4206.5|4206|117778
1637333100000|2021-11-19 14:45:00|4219|4218|4212|4211|4219|4218|4203.5|4202.5|152568
1637333400000|2021-11-19 14:50:00|4212.5|4211.5|4202.5|4202|4213|4212.5|4200|4199.5|148628
1637333700000|2021-11-19 14:55:00|4203|4202.5|4215|4214.5|4216|4215|4203|4202.5|130725
1637334000000|2021-11-19 15:00:00|4214.5|4214|4203.5|4203|4214.5|4214|4200|4199|83512
1637334300000|2021-11-19 15:05:00|4203|4202.5|4200|4199|4206|4205|4199|4198|52541
1637334600000|2021-11-19 15:10:00|4199.5|4199.5|4202|4201|4204.5|4203.5|4196|4195|49579
1637334900000|2021-11-19 15:15:00|4201.5|4201.5|4202|4201|4203|4201.5|4194|4193.5|63183
1637335200000|2021-11-19 15:20:00|4202.5|4201.5|4193|4192|4203.5|4202.5|4192.5|4192|64986
1637335500000|2021-11-19 15:25:00|4193.5|4192.5|4186.5|4186|4194.5|4194|4186.5|4185.5|63477
1637335800000|2021-11-19 15:30:00|4186|4185.5|4183|4182.5|4190.5|4190|4183|4182.5|60635
1637336100000|2021-11-19 15:35:00|4183.5|4183|4182.5|4182|4189|4188|4182|4181.5|50435
1637336400000|2021-11-19 15:40:00|4183|4181.5|4180.5|4180|4185|4184|4180.5|4180|45123
1637336700000|2021-11-19 15:45:00|4181|4180.5|4186|4185.5|4188|4187.5|4180.5|4180.5|61581
1637337000000|2021-11-19 15:50:00|4186.5|4186|4195|4194|4197|4196.5|4186.5|4186|108195
1637337300000|2021-11-19 15:55:00|4195.5|4194.5|4200.5|4200|4201.5|4201|4195|4194.5|140348
1637337600000|2021-11-19 16:00:00|4200|4199.5|4190|4189.5|4201.5|4201|4189|4188|81550
1637337900000|2021-11-19 16:05:00|4190.5|4190|4182.5|4182|4193.5|4193|4182.5|4181.5|66154
1637338200000|2021-11-19 16:10:00|4183|4181.5|4184.5|4184|4185|4184.5|4181|4180.5|57492
1637338500000|2021-11-19 16:15:00|4185|4184.5|4189|4188.5|4189|4188.5|4183|4182.5|83500
1637338800000|2021-11-19 16:20:00|4188.5|4188|4186.5|4185.5|4190|4189.5|4185.5|4184.5|86739
1637339100000|2021-11-19 16:25:00|4187|4186|4193|4192.5|4196|4195|4185|4184.5|98798
1637568000000|2021-11-22 08:00:00|4195|4194|4213|4211|4213|4211.5|4190|4188.5|192549
1637568300000|2021-11-22 08:05:00|4213.5|4211.5|4218.5|4217|4223|4221|4209|4207.5|78779
1637568600000|2021-11-22 08:10:00|4219|4217.5|4210.5|4209.5|4222.5|4221|4207|4206|35331
1637568900000|2021-11-22 08:15:00|4211|4210|4233|4231.5|4233|4231.5|4208|4207|56875
1637569200000|2021-11-22 08:20:00|4233.5|4232|4228|4227|4233.5|4232.5|4226|4225|42384
1637569500000|2021-11-22 08:25:00|4228.5|4227.5|4238.5|4237.5|4239|4238|4218|4217.5|38692
1637569800000|2021-11-22 08:30:00|4239|4238|4250|4249|4253|4252|4238.5|4237.5|75860
1637570100000|2021-11-22 08:35:00|4250.5|4249.5|4245.5|4245|4254|4252.5|4245.5|4244.5|116790
1637570400000|2021-11-22 08:40:00|4246|4244.5|4240.5|4239.5|4246.5|4245.5|4238|4236.5|25858
1637570700000|2021-11-22 08:45:00|4241|4240|4250.5|4249.5|4252.5|4251.5|4241|4240|36265
1637571000000|2021-11-22 08:50:00|4251|4250|4236|4235|4253|4252|4234|4233.5|63119
1637571300000|2021-11-22 08:55:00|4236.5|4234.5|4235|4234.5|4237.5|4237|4231|4230|42237
1637571600000|2021-11-22 09:00:00|4234.5|4234|4233|4232.5|4238|4237.5|4230|4229.5|23104
1637571900000|2021-11-22 09:05:00|4233.5|4232|4229.5|4229|4235|4234|4226|4225|55709
1637572200000|2021-11-22 09:10:00|4229|4228.5|4239.5|4238.5|4244.5|4244|4227.5|4226.5|35030
1637572500000|2021-11-22 09:15:00|4240|4238|4235|4234|4242|4241|4231.5|4230.5|18277
1637572800000|2021-11-22 09:20:00|4234.5|4233.5|4241.5|4240.5|4245.5|4245|4233.5|4232.5|26481
1637573100000|2021-11-22 09:25:00|4242|4241|4236.5|4235.5|4242.5|4242|4233|4232.5|27535
1637573400000|2021-11-22 09:30:00|4236|4236|4233.5|4232.5|4236.5|4236|4231.5|4230.5|17446
1637573700000|2021-11-22 09:35:00|4233|4233|4231|4230|4236|4235|4229.5|4229|21786
1637574000000|2021-11-22 09:40:00|4231.5|4230.5|4232|4231|4236|4235.5|4230.5|4230|22909
1637574300000|2021-11-22 09:45:00|4231.5|4230.5|4219|4218.5|4231.5|4230.5|4218|4217.5|26853
1637574600000|2021-11-22 09:50:00|4218.5|4218|4224|4223|4226|4225|4218|4217|18553
1637574900000|2021-11-22 09:55:00|4224.5|4223.5|4226|4225|4227.5|4226.5|4220|4219.5|51271
1637575200000|2021-11-22 10:00:00|4226.5|4225.5|4226.5|4225.5|4230.5|4229|4223.5|4223|21817
1637575500000|2021-11-22 10:05:00|4227|4226|4235.5|4234.5|4235.5|4234.5|4224|4223.5|22298
1637575800000|2021-11-22 10:10:00|4235|4234|4220|4219.5|4237|4236|4220|4219.5|30048
1637576100000|2021-11-22 10:15:00|4219.5|4219|4221.5|4220.5|4222.5|4221.5|4217.5|4216.5|12579
1637576400000|2021-11-22 10:20:00|4221|4220|4221.5|4220.5|4221.5|4220.5|4217|4216.5|15557
1637576700000|2021-11-22 10:25:00|4222|4221|4227|4226|4227|4226|4220.5|4220|17838
1637577000000|2021-11-22 10:30:00|4226.5|4225.5|4217.5|4217|4226.5|4225.5|4217|4216|20482
1637577300000|2021-11-22 10:35:00|4218|4217.5|4218.5|4217.5|4219.5|4219|4213.5|4213|20214
1637577600000|2021-11-22 10:40:00|4219|4218|4222|4221|4223|4222|4219|4217.5|14761
1637577900000|2021-11-22 10:45:00|4221.5|4220.5|4217|4216|4225|4224.5|4217|4216|17990
1637578200000|2021-11-22 10:50:00|4216.5|4215.5|4205.5|4204.5|4219|4218|4203.5|4200|70136
1637578500000|2021-11-22 10:55:00|4205|4205|4212|4211.5|4212.5|4211.5|4204.5|4203.5|36760
1637578800000|2021-11-22 11:00:00|4211.5|4211|4215.5|4214.5|4218.5|4218|4210.5|4210|19658
1637579100000|2021-11-22 11:05:00|4216|4215|4221|4220|4221|4220|4212.5|4211.5|26799
1637579400000|2021-11-22 11:10:00|4220.5|4219.5|4220.5|4219.5|4223.5|4222.5|4217.5|4216.5|27326
1637579700000|2021-11-22 11:15:00|4220|4219|4218|4217|4222.5|4221.5|4217.5|4216.5|19757
1637580000000|2021-11-22 11:20:00|4217.5|4216.5|4221|4220.5|4223.5|4222.5|4217|4216|31198
1637580300000|2021-11-22 11:25:00|4220.5|4220|4215|4214|4222|4221.5|4213.5|4213|38668
1637580600000|2021-11-22 11:30:00|4214.5|4213.5|4220|4219|4220.5|4219|4214|4212.5|32357
1637580900000|2021-11-22 11:35:00|4220.5|4219.5|4221.5|4220.5|4224|4223|4219.5|4219|13780
1637581200000|2021-11-22 11:40:00|4221|4221|4221|4220.5|4225.5|4224.5|4220|4219|27050
1637581500000|2021-11-22 11:45:00|4220.5|4220|4220|4219.5|4223.5|4222.5|4218.5|4218|50170
1637581800000|2021-11-22 11:50:00|4220.5|4220|4196|4194.5|4222.5|4222|4186.5|4186|180737
1637582100000|2021-11-22 11:55:00|4195.5|4194|4200.5|4200|4202.5|4201|4185.5|4183.5|58491
1637582400000|2021-11-22 12:00:00|4201|4200.5|4205|4203.5|4208|4207.5|4198.5|4197|28910
1637582700000|2021-11-22 12:05:00|4204.5|4203|4207.5|4206.5|4209.5|4208.5|4203.5|4202.5|23806
1637583000000|2021-11-22 12:10:00|4207|4206|4201.5|4200.5|4210.5|4209.5|4201|4200.5|18313
1637583300000|2021-11-22 12:15:00|4201|4201|4199|4198|4203.5|4202.5|4194|4192.5|18128
1637583600000|2021-11-22 12:20:00|4198.5|4197.5|4193|4192|4201.5|4200.5|4188|4187|44977
1637583900000|2021-11-22 12:25:00|4193.5|4192.5|4198|4197|4200|4199|4191.5|4191|19478
1637584200000|2021-11-22 12:30:00|4197.5|4197.5|4197.5|4197|4204|4202.5|4197.5|4197|14588
1637584500000|2021-11-22 12:35:00|4198|4197.5|4196|4195.5|4201.5|4200.5|4195.5|4194.5|18880
1637584800000|2021-11-22 12:40:00|4196.5|4195|4201.5|4200.5|4202.5|4201.5|4194|4193.5|32531
1637585100000|2021-11-22 12:45:00|4201|4200|4206|4204.5|4206|4205|4200|4199.5|20067
1637585400000|2021-11-22 12:50:00|4205.5|4204|4200.5|4199.5|4206.5|4205.5|4199.5|4199|12080
1637585700000|2021-11-22 12:55:00|4201|4200.5|4200.5|4200|4202.5|4202|4197.5|4196.5|31320
1637586000000|2021-11-22 13:00:00|4200|4199.5|4203|4202.5|4203|4202.5|4195.5|4194.5|32729
1637586300000|2021-11-22 13:05:00|4203.5|4203|4200.5|4199.5|4206.5|4205.5|4199|4198|27521
1637586600000|2021-11-22 13:10:00|4201|4200|4188.5|4187.5|4202.5|4201.5|4182.5|4181.5|96280
1637586900000|2021-11-22 13:15:00|4189|4188.5|4193|4191.5|4193|4192|4181.5|4181|44770
1637587200000|2021-11-22 13:20:00|4192.5|4191|4194.5|4193.5|4195|4194|4188.5|4187.5|28895
1637587500000|2021-11-22 13:25:00|4194|4193|4192.5|4191.5|4196.5|4195.5|4189.5|4188.5|32910
1637587800000|2021-11-22 13:30:00|4193|4192|4199|4198|4201|4200.5|4192|4191.5|43108
1637588100000|2021-11-22 13:35:00|4198.5|4198.5|4193.5|4193|4199|4198.5|4193|4192.5|23746
1637588400000|2021-11-22 13:40:00|4194|4193.5|4200|4199.5|4203.5|4202.5|4192|4191|30313
1637588700000|2021-11-22 13:45:00|4200.5|4200|4209.5|4208.5|4209.5|4208.5|4200.5|4200|21260
1637589000000|2021-11-22 13:50:00|4210|4209|4204.5|4204|4212|4211|4204|4203|37850
1637589300000|2021-11-22 13:55:00|4205|4203.5|4204|4203|4206|4205.5|4203|4202|24782
1637589600000|2021-11-22 14:00:00|4203.5|4202.5|4207|4205.5|4207.5|4206.5|4198.5|4197.5|80103
1637589900000|2021-11-22 14:05:00|4206.5|4206|4199|4197.5|4207|4206|4197.5|4197|24964
1637590200000|2021-11-22 14:10:00|4198.5|4197|4195|4194|4199.5|4198|4193.5|4193|21520
1637590500000|2021-11-22 14:15:00|4194.5|4193.5|4197.5|4196.5|4198.5|4197.5|4193.5|4192.5|27351
1637590800000|2021-11-22 14:20:00|4198|4197|4202.5|4201.5|4205|4204.5|4197.5|4197|29373
1637591100000|2021-11-22 14:25:00|4202|4201|4202.5|4201|4205.5|4204.5|4197|4196|33208
1637591400000|2021-11-22 14:30:00|4203|4201.5|4215.5|4214.5|4217.5|4216.5|4199|4198|68455
1637591700000|2021-11-22 14:35:00|4216|4215|4216|4215|4222|4221.5|4214|4213.5|52338
1637592000000|2021-11-22 14:40:00|4215.5|4214.5|4228|4227|4228|4227|4212.5|4211.5|58841
1637592300000|2021-11-22 14:45:00|4228.5|4227.5|4223.5|4222.5|4229.5|4228.5|4216|4215|52214
1637592600000|2021-11-22 14:50:00|4223|4223|4221.5|4220.5|4224.5|4223|4214.5|4213.5|42008
1637592900000|2021-11-22 14:55:00|4222|4221|4223|4222|4225.5|4224.5|4217|4215.5|38355
1637593200000|2021-11-22 15:00:00|4222.5|4222.5|4227.5|4226.5|4231.5|4230.5|4221.5|4219.5|55328
1637593500000|2021-11-22 15:05:00|4228|4227|4229|4228|4232|4231|4225.5|4225|42953
1637593800000|2021-11-22 15:10:00|4229.5|4228.5|4232|4231|4238|4237|4228|4227|60223
1637594100000|2021-11-22 15:15:00|4232.5|4231.5|4243.5|4243|4247|4246|4230.5|4229.5|92350
1637594400000|2021-11-22 15:20:00|4244|4243.5|4257|4256.5|4257|4256.5|4243.5|4243.5|72693
1637594700000|2021-11-22 15:25:00|4256.5|4256|4252|4250.5|4258|4257|4251.5|4250.5|57466
1637595000000|2021-11-22 15:30:00|4252.5|4251|4250|4249|4257.5|4256.5|4247|4246.5|62122
1637595300000|2021-11-22 15:35:00|4250.5|4249.5|4251.5|4250.5|4254.5|4253.5|4250|4249|46305
1637595600000|2021-11-22 15:40:00|4251|4250|4251|4250.5|4253|4251.5|4249|4248|30653
1637595900000|2021-11-22 15:45:00|4251.5|4251|4250|4249|4252.5|4251.5|4246.5|4245.5|45115
1637596200000|2021-11-22 15:50:00|4249.5|4248.5|4245|4244.5|4253|4252|4244.5|4244|49492
1637596500000|2021-11-22 15:55:00|4245.5|4245|4249|4248|4250|4249|4240|4239.5|83061
1637596800000|2021-11-22 16:00:00|4249.5|4248.5|4254.5|4254|4255.5|4255|4247.5|4246.5|65748
1637597100000|2021-11-22 16:05:00|4255|4254.5|4253.5|4252.5|4258.5|4258|4251|4250.5|39517
1637597400000|2021-11-22 16:10:00|4254|4253|4255|4254.5|4257.5|4256.5|4252|4251.5|63296
1637597700000|2021-11-22 16:15:00|4255.5|4254|4252.5|4251.5|4257.5|4257|4251|4250.5|57454
1637598000000|2021-11-22 16:20:00|4253|4252|4259.5|4259|4262.5|4261.5|4253|4251.5|77460
1637598300000|2021-11-22 16:25:00|4260|4258.5|4251|4250|4260|4259|4250.5|4249|78780
1637654400000|2021-11-23 08:00:00|4229|4224|4244.5|4243|4252|4250.5|4227|4224|117245
1637654700000|2021-11-23 08:05:00|4245|4243.5|4262|4261|4264|4263.5|4239|4236|34094
1637655000000|2021-11-23 08:10:00|4261.5|4260.5|4259|4258|4264|4263|4253|4251|54222
1637655300000|2021-11-23 08:15:00|4259.5|4258.5|4244.5|4242.5|4267|4266.5|4242|4241.5|75107
1637655600000|2021-11-23 08:20:00|4244|4243|4231|4229|4246|4244.5|4218|4216|123278
1637655900000|2021-11-23 08:25:00|4230.5|4229.5|4234.5|4233|4241|4240.5|4226|4225|33231
1637656200000|2021-11-23 08:30:00|4235|4233.5|4242.5|4241.5|4251|4250|4231.5|4230|61187
1637656500000|2021-11-23 08:35:00|4242|4242|4245|4244|4246|4244.5|4234.5|4233.5|54926
1637656800000|2021-11-23 08:40:00|4244.5|4243.5|4243|4242|4246.5|4246|4236|4235|33542
1637657100000|2021-11-23 08:45:00|4243.5|4241.5|4232|4231.5|4245|4244.5|4228|4227|37152
1637657400000|2021-11-23 08:50:00|4231.5|4231|4235.5|4235|4238|4237.5|4230.5|4230|45953
1637657700000|2021-11-23 08:55:00|4236|4234.5|4231.5|4230.5|4236|4234.5|4224|4223|40385
1637658000000|2021-11-23 09:00:00|4232|4231|4236.5|4235.5|4239|4238.5|4229.5|4229|45394
1637658300000|2021-11-23 09:05:00|4236|4235|4216|4215.5|4238|4237|4216|4215|63739
1637658600000|2021-11-23 09:10:00|4216.5|4216|4226|4225|4226|4225|4213|4212|35073
1637658900000|2021-11-23 09:15:00|4225.5|4224.5|4230|4228.5|4232.5|4231.5|4221.5|4220.5|32016
1637659200000|2021-11-23 09:20:00|4230.5|4229|4230|4229.5|4232.5|4231.5|4219.5|4218.5|39387
1637659500000|2021-11-23 09:25:00|4230.5|4229|4243.5|4242.5|4244|4242.5|4229|4228|30658
1637659800000|2021-11-23 09:30:00|4244|4243|4241.5|4240.5|4247|4246|4238.5|4238|32472
1637660100000|2021-11-23 09:35:00|4242|4241|4242|4240.5|4243|4242.5|4230|4229.5|29496
1637660400000|2021-11-23 09:40:00|4241.5|4240|4237.5|4236.5|4245.5|4244|4235.5|4234.5|25619
1637660700000|2021-11-23 09:45:00|4237|4237|4238.5|4237.5|4244.5|4243.5|4236.5|4236|25963
1637661000000|2021-11-23 09:50:00|4239|4238|4234|4233|4240|4239.5|4231.5|4230.5|26437
1637661300000|2021-11-23 09:55:00|4233.5|4232.5|4241|4240.5|4242|4241|4230.5|4229.5|23331
1637661600000|2021-11-23 10:00:00|4240.5|4240|4238.5|4237.5|4241.5|4240.5|4236|4235.5|17074
1637661900000|2021-11-23 10:05:00|4238|4238|4228|4227|4242|4241|4227.5|4226.5|30259
1637662200000|2021-11-23 10:10:00|4228.5|4227.5|4226|4225|4229.5|4229|4226|4225|24783
1637662500000|2021-11-23 10:15:00|4226.5|4225.5|4231|4230|4233.5|4232.5|4225.5|4224.5|23454
1637662800000|2021-11-23 10:20:00|4230.5|4230.5|4232|4231|4234.5|4233.5|4230|4229|36773
1637663100000|2021-11-23 10:25:00|4232.5|4231.5|4238|4237|4240|4239|4232|4231|23367
1637663400000|2021-11-23 10:30:00|4237.5|4236.5|4237.5|4237|4239|4238|4233|4232|24361
1637663700000|2021-11-23 10:35:00|4238|4237.5|4233.5|4233|4240.5|4240|4232|4231.5|19035
1637664000000|2021-11-23 10:40:00|4234|4233.5|4243|4242|4244.5|4243.5|4234|4233.5|32688
1637664300000|2021-11-23 10:45:00|4243.5|4241.5|4239|4238|4243.5|4242.5|4236|4235.5|53451
1637664600000|2021-11-23 10:50:00|4239.5|4238.5|4241.5|4240.5|4246|4245|4239|4238.5|22725
1637664900000|2021-11-23 10:55:00|4241|4240|4242.5|4241.5|4247|4246|4240.5|4240|23191
1637665200000|2021-11-23 11:00:00|4242|4242|4237|4236|4244.5|4243.5|4234.5|4233.5|25024
1637665500000|2021-11-23 11:05:00|4237.5|4235.5|4229.5|4228.5|4239|4238|4229.5|4228.5|21458
1637665800000|2021-11-23 11:10:00|4230|4229|4228|4227|4230.5|4230|4223|4222|22932
1637666100000|2021-11-23 11:15:00|4227.5|4226.5|4235|4234|4236|4235|4224|4223|34309
1637666400000|2021-11-23 11:20:00|4235.5|4234.5|4235|4234|4237|4236|4231.5|4231|20513
1637666700000|2021-11-23 11:25:00|4235.5|4234.5|4237|4236|4240.5|4239.5|4235|4234|11003
1637667000000|2021-11-23 11:30:00|4236.5|4235.5|4238|4237|4241.5|4240.5|4236|4235|13801
1637667300000|2021-11-23 11:35:00|4238.5|4237.5|4240.5|4240|4243.5|4242|4237.5|4236.5|31117
1637667600000|2021-11-23 11:40:00|4241|4240.5|4246.5|4246|4247|4246|4240|4239|16326
1637667900000|2021-11-23 11:45:00|4247|4245.5|4247|4246.5|4250|4249|4246|4245.5|16588
1637668200000|2021-11-23 11:50:00|4247.5|4247|4249.5|4248.5|4251.5|4250.5|4247|4246.5|19336
1637668500000|2021-11-23 11:55:00|4249|4249|4252|4251|4253.5|4252.5|4246.5|4246|19583
1637668800000|2021-11-23 12:00:00|4251.5|4250.5|4240|4238.5|4253.5|4252|4239|4238|43093
1637669100000|2021-11-23 12:05:00|4239.5|4239|4240|4239|4241.5|4240.5|4232.5|4232|31354
1637669400000|2021-11-23 12:10:00|4239.5|4238.5|4251|4250|4252|4251|4235.5|4234.5|30737
1637669700000|2021-11-23 12:15:00|4250.5|4249.5|4248.5|4248|4250.5|4250|4245.5|4244.5|28796
1637670000000|2021-11-23 12:20:00|4248|4247.5|4270.5|4269.5|4273|4272.5|4247|4246|82168
1637670300000|2021-11-23 12:25:00|4271|4270|4285|4284|4290|4289|4271|4270|58966
1637670600000|2021-11-23 12:30:00|4284.5|4283.5|4280.5|4280|4285|4284.5|4276|4275|53566
1637670900000|2021-11-23 12:35:00|4281.5|4280.5|4275|4274.5|4283|4282.5|4274|4273|36051
1637671200000|2021-11-23 12:40:00|4275.5|4275|4280|4278.5|4284.5|4283.5|4275.5|4274.5|27924
1637671500000|2021-11-23 12:45:00|4280.5|4279|4281|4280|4285|4284.5|4278.5|4278|30743
1637671800000|2021-11-23 12:50:00|4281.5|4281|4280|4279|4284.5|4284|4280|4279|18929
1637672100000|2021-11-23 12:55:00|4279.5|4278.5|4280.5|4279.5|4281.5|4281|4276.5|4275.5|27000
1637672400000|2021-11-23 13:00:00|4280|4279|4281.5|4280.5|4284|4283|4275.5|4274.5|50037
1637672700000|2021-11-23 13:05:00|4281|4280|4274|4272.5|4281|4280|4273|4272|39753
1637673000000|2021-11-23 13:10:00|4274.5|4273|4274|4273.5|4279.5|4278.5|4273|4272.5|21606
1637673300000|2021-11-23 13:15:00|4274.5|4274|4273.5|4272.5|4278.5|4277.5|4271.5|4271|42668
1637673600000|2021-11-23 13:20:00|4274|4273|4272|4271|4276.5|4275.5|4271|4270.5|26777
1637673900000|2021-11-23 13:25:00|4271.5|4271.5|4271|4270|4274|4273.5|4269|4268.5|31834
1637674200000|2021-11-23 13:30:00|4271.5|4270.5|4271.5|4270.5|4274.5|4274|4267|4266.5|36238
1637674500000|2021-11-23 13:35:00|4271|4270|4272|4271.5|4276|4275.5|4270.5|4270|20930
1637674800000|2021-11-23 13:40:00|4272.5|4272|4275.5|4274.5|4277|4276|4272|4271.5|30951
1637675100000|2021-11-23 13:45:00|4275|4274|4278|4277|4283|4282.5|4274.5|4273|19444
1637675400000|2021-11-23 13:50:00|4277.5|4276.5|4280|4279|4281|4280|4276|4275|26423
1637675700000|2021-11-23 13:55:00|4279.5|4279.5|4279.5|4279|4285|4284.5|4278|4277.5|40182
1637676000000|2021-11-23 14:00:00|4280|4279.5|4288|4287.5|4288|4287.5|4280|4279|84210
1637676300000|2021-11-23 14:05:00|4287.5|4287|4291|4290.5|4293|4292|4287|4286.5|48332
1637676600000|2021-11-23 14:10:00|4290.5|4290|4286.5|4285.5|4292.5|4291.5|4283.5|4283|51554
1637676900000|2021-11-23 14:15:00|4286|4286|4288|4287|4292|4291.5|4286|4285.5|26122
1637677200000|2021-11-23 14:20:00|4288.5|4287.5|4291.5|4291|4298|4297.5|4288.5|4287.5|41812
1637677500000|2021-11-23 14:25:00|4292|4291.5|4295.5|4295|4297.5|4296.5|4291|4290|39732
1637677800000|2021-11-23 14:30:00|4295|4294.5|4303|4302.5|4310.5|4309.5|4294|4293.5|138297
1637678100000|2021-11-23 14:35:00|4303.5|4302|4315|4314.5|4316|4315.5|4298.5|4297.5|112547
1637678400000|2021-11-23 14:40:00|4314.5|4314|4321.5|4320|4324.5|4324|4314.5|4313.5|118408
1637678700000|2021-11-23 14:45:00|4322|4321.5|4316|4315|4327|4326|4313.5|4313|76778
1637679000000|2021-11-23 14:50:00|4315.5|4315.5|4322|4320.5|4328|4326.5|4315|4314.5|104652
1637679300000|2021-11-23 14:55:00|4322.5|4321|4313|4312|4324|4323|4312|4311|60204
1637679600000|2021-11-23 15:00:00|4313.5|4312.5|4314|4313|4319|4317.5|4308.5|4307.5|64263
1637679900000|2021-11-23 15:05:00|4313.5|4312.5|4312.5|4311.5|4315|4314.5|4306|4305.5|91166
1637680200000|2021-11-23 15:10:00|4313|4312|4310.5|4309.5|4314.5|4313|4308|4307|59376
1637680500000|2021-11-23 15:15:00|4311|4310|4327.5|4326.5|4330|4329|4310.5|4309.5|79337
1637680800000|2021-11-23 15:20:00|4328|4327|4330|4329.5|4332|4331.5|4325.5|4325|79108
1637681100000|2021-11-23 15:25:00|4329.5|4329|4331|4330|4335.5|4334.5|4326|4325|89474
1637681400000|2021-11-23 15:30:00|4330|4329.5|4323|4322.5|4333|4332.5|4323|4322|72299
1637681700000|2021-11-23 15:35:00|4323.5|4322|4320.5|4320|4325.5|4324.5|4317.5|4316|102772
1637682000000|2021-11-23 15:40:00|4321|4320.5|4325.5|4324.5|4331.5|4330.5|4320.5|4319.5|88944
1637682300000|2021-11-23 15:45:00|4326|4325|4323|4322|4326|4325.5|4320|4319|54204
1637682600000|2021-11-23 15:50:00|4322.5|4321.5|4319|4318|4322.5|4322|4317|4316.5|56506
1637682900000|2021-11-23 15:55:00|4318.5|4317.5|4312.5|4311.5|4318.5|4318|4310.5|4310|60196
1637683200000|2021-11-23 16:00:00|4312|4311|4308|4307|4317.5|4316.5|4301.5|4300.5|83583
1637683500000|2021-11-23 16:05:00|4307.5|4307.5|4305.5|4304.5|4308.5|4308|4301|4300|60089
1637683800000|2021-11-23 16:10:00|4305|4304|4305|4304|4311.5|4311|4303.5|4302.5|77769
1637684100000|2021-11-23 16:15:00|4304.5|4303.5|4300|4299.5|4308.5|4307.5|4298|4297.5|86198
1637684400000|2021-11-23 16:20:00|4300.5|4299|4306|4305|4310.5|4309.5|4300|4299|97106
1637684700000|2021-11-23 16:25:00|4306.5|4305.5|4305.5|4305|4309.5|4308.5|4304.5|4303.5|57315
1637740800000|2021-11-24 08:00:00|4303|4302.5|4325.5|4324|4327|4325|4303|4302.5|124860
1637741100000|2021-11-24 08:05:00|4325|4323.5|4322|4321|4328|4327|4316|4315|75566
1637741400000|2021-11-24 08:10:00|4322.5|4321.5|4331|4330.5|4335|4334.5|4320.5|4319.5|63388
1637741700000|2021-11-24 08:15:00|4331.5|4331|4347.5|4346.5|4348|4346.5|4331.5|4330.5|35745
1637742000000|2021-11-24 08:20:00|4347|4346|4348|4347.5|4357|4356.5|4342|4341|128689
1637742300000|2021-11-24 08:25:00|4348.5|4347|4341.5|4340|4349|4347|4336|4334.5|28120
1637742600000|2021-11-24 08:30:00|4341|4340.5|4348|4347.5|4348|4347.5|4339|4338|36036
1637742900000|2021-11-24 08:35:00|4348.5|4348|4348.5|4348|4349.5|4348.5|4340.5|4340|43043
1637743200000|2021-11-24 08:40:00|4348|4347.5|4353.5|4353|4354|4353|4345|4343.5|28896
1637743500000|2021-11-24 08:45:00|4354|4352.5|4354|4353.5|4357.5|4357|4352.5|4351.5|42377
1637743800000|2021-11-24 08:50:00|4353.5|4352.5|4356.5|4355|4359.5|4358.5|4352|4351|5710
1637744100000|2021-11-24 08:55:00|4357|4356|4361.5|4360.5|4363.5|4362.5|4355.5|4354.5|8283
1637744400000|2021-11-24 09:00:00|4361|4360|4356.5|4355|4364|4363|4356.5|4355|5127
1637744700000|2021-11-24 09:05:00|4357|4355.5|4359.5|4358.5|4360|4359|4356.5|4355|3339
1637745000000|2021-11-24 09:10:00|4355.5|4355|4349.5|4349|4356.5|4356|4348|4346.5|27598
1637745300000|2021-11-24 09:15:00|4349|4348.5|4342|4341.5|4349|4348.5|4341|4340|33525
1637745600000|2021-11-24 09:20:00|4342.5|4341|4345.5|4344.5|4347.5|4347|4340.5|4340|24851
1637745900000|2021-11-24 09:25:00|4346|4345|4337.5|4337|4347.5|4346.5|4336|4335|41637
1637746200000|2021-11-24 09:30:00|4337|4336.5|4340.5|4339|4341|4340|4329.5|4329|24093
1637746500000|2021-11-24 09:35:00|4340|4339.5|4337.5|4337|4342.5|4341.5|4336.5|4335.5|33135
1637746800000|2021-11-24 09:40:00|4337|4336.5|4343.5|4342.5|4344.5|4344|4335|4334.5|48985
1637747100000|2021-11-24 09:45:00|4344|4343|4352.5|4351.5|4354.5|4353.5|4342|4341|53973
1637747400000|2021-11-24 09:50:00|4352|4351|4324|4323|4353.5|4353|4324|4323|97984
1637747700000|2021-11-24 09:55:00|4323.5|4322.5|4328.5|4327.5|4331|4330|4315|4314|45710
1637748000000|2021-11-24 10:00:00|4328|4327|4321.5|4320|4329.5|4328.5|4318|4317|28912
1637748300000|2021-11-24 10:05:00|4322|4320.5|4323|4322|4327|4326|4317.5|4317|31762
1637748600000|2021-11-24 10:10:00|4322.5|4321.5|4310|4309|4322.5|4321.5|4309.5|4308.5|40053
1637748900000|2021-11-24 10:15:00|4310.5|4309.5|4321.5|4320.5|4325|4324.5|4310|4309|30952
1637749200000|2021-11-24 10:20:00|4322|4321|4316|4315.5|4323.5|4322.5|4314|4313|38061
1637749500000|2021-11-24 10:25:00|4316.5|4316|4315.5|4315|4316.5|4316|4311|4310.5|31382
1637749800000|2021-11-24 10:30:00|4315|4314.5|4312.5|4312|4315.5|4314.5|4309|4308.5|45663
1637750100000|2021-11-24 10:35:00|4313|4312.5|4307.5|4306.5|4316.5|4315.5|4305|4304.5|53655
1637750400000|2021-11-24 10:40:00|4307|4306|4321|4320|4321|4320|4305|4304.5|33058
1637750700000|2021-11-24 10:45:00|4321.5|4320.5|4315|4314|4324|4323.5|4315|4314|51187
1637751000000|2021-11-24 10:50:00|4315.5|4314.5|4311.5|4310.5|4316|4315|4307.5|4306.5|21102
1637751300000|2021-11-24 10:55:00|4311|4310|4304|4303|4314|4313|4303|4302|43490
1637751600000|2021-11-24 11:00:00|4304.5|4303.5|4307|4306|4308|4307.5|4300|4299|30656
1637751900000|2021-11-24 11:05:00|4307.5|4306.5|4298|4297.5|4309.5|4308.5|4298|4297.5|46024
1637752200000|2021-11-24 11:10:00|4297.5|4297|4302|4300.5|4304.5|4304|4297|4296|38164
1637752500000|2021-11-24 11:15:00|4301.5|4301|4310.5|4309|4311.5|4311|4301.5|4300.5|27958
1637752800000|2021-11-24 11:20:00|4310|4309.5|4307|4306|4310.5|4309.5|4304|4303.5|28511
1637753100000|2021-11-24 11:25:00|4307.5|4306.5|4303.5|4302.5|4307.5|4307|4301|4300|50689
1637753400000|2021-11-24 11:30:00|4303|4302|4304.5|4304|4310|4309|4301|4300|14403
1637753700000|2021-11-24 11:35:00|4305|4303.5|4306.5|4305.5|4307|4306|4301.5|4300.5|11054
1637754000000|2021-11-24 11:40:00|4307|4306|4315.5|4314.5|4316|4315.5|4306.5|4306|31870
1637754300000|2021-11-24 11:45:00|4315|4314|4320|4319|4320|4319|4314.5|4314|18956
1637754600000|2021-11-24 11:50:00|4319.5|4318.5|4308|4307|4319.5|4318.5|4307|4306.5|21982
1637754900000|2021-11-24 11:55:00|4308.5|4307.5|4310|4309.5|4311|4310.5|4304.5|4303.5|17309
1637755200000|2021-11-24 12:00:00|4310.5|4310|4314.5|4314|4321|4320|4310|4310|18436
1637755500000|2021-11-24 12:05:00|4314|4313.5|4307.5|4307|4314|4313.5|4307|4306|22520
1637755800000|2021-11-24 12:10:00|4308|4307.5|4305|4304.5|4310.5|4310|4303|4302.5|15767
1637756100000|2021-11-24 12:15:00|4305.5|4305|4311.5|4310.5|4313|4312.5|4304|4302.5|13887
1637756400000|2021-11-24 12:20:00|4311|4310|4305.5|4304.5|4311|4310|4305|4304.5|17494
1637756700000|2021-11-24 12:25:00|4306|4305|4302.5|4301.5|4307|4306.5|4302|4301|22262
1637757000000|2021-11-24 12:30:00|4303|4302|4307.5|4306.5|4308|4307|4300|4299|13930
1637757300000|2021-11-24 12:35:00|4308|4307|4311|4310|4311|4310.5|4306|4305|24639
1637757600000|2021-11-24 12:40:00|4311.5|4310.5|4310.5|4309.5|4315|4314|4308.5|4307.5|23648
1637757900000|2021-11-24 12:45:00|4310|4310|4303.5|4302.5|4310.5|4310|4303.5|4302.5|20321
1637758200000|2021-11-24 12:50:00|4304|4303|4301|4300.5|4305.5|4305|4298.5|4298|23637
1637758500000|2021-11-24 12:55:00|4300.5|4300|4302.5|4302|4303.5|4302.5|4300|4298.5|13674
1637758800000|2021-11-24 13:00:00|4303|4302.5|4311|4310|4311|4310.5|4302|4301.5|15085
1637759100000|2021-11-24 13:05:00|4310.5|4309.5|4300.5|4299.5|4311|4310.5|4297.5|4297|37446
1637759400000|2021-11-24 13:10:00|4301|4300.5|4303.5|4303|4305.5|4304.5|4299|4298|28398
1637759700000|2021-11-24 13:15:00|4303|4302.5|4299|4298|4303|4302.5|4297|4296|31261
1637760000000|2021-11-24 13:20:00|4298.5|4297.5|4300|4299|4302|4301.5|4297|4296|26188
1637760300000|2021-11-24 13:25:00|4300.5|4299.5|4299.5|4298.5|4304.5|4304|4297.5|4296.5|12607
1637760600000|2021-11-24 13:30:00|4300|4299|4295|4294.5|4300|4299|4292.5|4291.5|26068
1637760900000|2021-11-24 13:35:00|4294.5|4294|4287|4286|4295|4294|4285|4284|52680
1637761200000|2021-11-24 13:40:00|4286.5|4285.5|4292.5|4291|4292.5|4292|4286|4285.5|16856
1637761500000|2021-11-24 13:45:00|4293|4291.5|4295|4294|4297|4296|4292.5|4291.5|30859
1637761800000|2021-11-24 13:50:00|4294.5|4294.5|4293|4292.5|4295|4294.5|4286.5|4286|56312
1637762100000|2021-11-24 13:55:00|4292.5|4292|4300.5|4300|4301|4300.5|4292|4291.5|21230
1637762400000|2021-11-24 14:00:00|4300|4299.5|4296.5|4296|4300.5|4300|4295.5|4294.5|27375
1637762700000|2021-11-24 14:05:00|4297|4296.5|4291.5|4291|4298|4297|4289.5|4289|32570
1637763000000|2021-11-24 14:10:00|4292|4290.5|4288|4287|4297|4296|4288|4287|29997
1637763300000|2021-11-24 14:15:00|4288.5|4287.5|4292|4291.5|4295|4294|4285.5|4285|34233
1637763600000|2021-11-24 14:20:00|4292.5|4292|4289.5|4288.5|4293.5|4292.5|4287|4286.5|41698
1637763900000|2021-11-24 14:25:00|4289|4288|4290.5|4289.5|4293|4292.5|4286|4285|35491
1637764200000|2021-11-24 14:30:00|4291.5|4290|4303.5|4302.5|4310.5|4310|4291.5|4290|71776
1637764500000|2021-11-24 14:35:00|4304|4303|4309|4308|4318|4317|4302.5|4301.5|89885
1637764800000|2021-11-24 14:40:00|4308.5|4307.5|4314.5|4313.5|4318|4317|4303|4302.5|84580
1637765100000|2021-11-24 14:45:00|4315|4314|4318|4317|4322|4321.5|4310|4309|74044
1637765400000|2021-11-24 14:50:00|4317.5|4316.5|4321.5|4320|4325|4324|4313.5|4313|76812
1637765700000|2021-11-24 14:55:00|4321|4320.5|4334|4333|4335|4334.5|4320|4319.5|39965
1637766000000|2021-11-24 15:00:00|4334.5|4333.5|4328.5|4327.5|4334.5|4333.5|4319|4318.5|60741
1637766300000|2021-11-24 15:05:00|4328|4327|4323.5|4322.5|4329|4328|4320|4319|56296
1637766600000|2021-11-24 15:10:00|4324|4323|4330|4329.5|4331.5|4330.5|4322.5|4321.5|42815
1637766900000|2021-11-24 15:15:00|4329.5|4329|4341|4340|4343|4342|4329|4328|46430
1637767200000|2021-11-24 15:20:00|4341.5|4340.5|4329.5|4329|4343|4342|4328.5|4328|80005
1637767500000|2021-11-24 15:25:00|4329|4328.5|4330|4329.5|4332|4331|4324|4323.5|67791
1637767800000|2021-11-24 15:30:00|4330.5|4330|4333.5|4332.5|4334|4333.5|4322.5|4322|41243
1637768100000|2021-11-24 15:35:00|4333|4333|4334.5|4333.5|4334.5|4334|4326|4325|36237
1637768400000|2021-11-24 15:40:00|4334|4333|4330.5|4330|4335|4334.5|4329.5|4329|46413
1637768700000|2021-11-24 15:45:00|4331|4329.5|4329|4328|4336.5|4335.5|4325.5|4325|47878
1637769000000|2021-11-24 15:50:00|4328.5|4327.5|4329|4328|4331.5|4330.5|4325|4324|47561
1637769300000|2021-11-24 15:55:00|4328.5|4328.5|4328|4327|4332|4331|4327.5|4327|36436
1637769600000|2021-11-24 16:00:00|4327.5|4326.5|4326|4325.5|4327.5|4326.5|4319|4318|76620
1637769900000|2021-11-24 16:05:00|4326.5|4326|4327.5|4327|4332.5|4331.5|4326.5|4325.5|33117
1637770200000|2021-11-24 16:10:00|4328|4327.5|4321.5|4320.5|4330|4329.5|4320|4319.5|50585
1637770500000|2021-11-24 16:15:00|4321|4321|4327.5|4327|4327.5|4327|4321|4320.5|37940
1637770800000|2021-11-24 16:20:00|4328|4327.5|4326|4325.5|4330.5|4330|4324|4323.5|67591
1637771100000|2021-11-24 16:25:00|4326.5|4325|4323|4322|4326.5|4325|4321|4320|59850
1637827200000|2021-11-25 08:00:00|4335|4323|4327|4326|4335|4328|4314|4312.5|78265
1637827500000|2021-11-25 08:05:00|4327.5|4326.5|4318|4316.5|4329|4328|4316.5|4315.5|20076
1637827800000|2021-11-25 08:10:00|4317|4316|4305|4304|4317|4316|4305|4304|63269
1637828100000|2021-11-25 08:15:00|4305.5|4304.5|4296.5|4296|4306.5|4306|4295.5|4294.5|37788
1637828400000|2021-11-25 08:20:00|4296|4295.5|4294|4293.5|4298.5|4297.5|4292|4290.5|121902
1637828700000|2021-11-25 08:25:00|4293.5|4293|4293|4292|4298.5|4298|4291.5|4291|38545
1637829000000|2021-11-25 08:30:00|4292.5|4291.5|4300|4299|4300.5|4300|4286.5|4285.5|48377
1637829300000|2021-11-25 08:35:00|4299.5|4298.5|4297.5|4296.5|4300|4299|4293.5|4293|27016
1637829600000|2021-11-25 08:40:00|4297|4296|4301.5|4300|4303|4302|4296|4295.5|26689
1637829900000|2021-11-25 08:45:00|4302|4300.5|4306.5|4305.5|4308.5|4307.5|4301|4300|38999
1637830200000|2021-11-25 08:50:00|4306|4306|4305|4304|4307.5|4306.5|4304|4303|32527
1637830500000|2021-11-25 08:55:00|4305.5|4304.5|4305.5|4305|4306.5|4306|4302|4301.5|16004
1637830800000|2021-11-25 09:00:00|4306|4305.5|4306|4305.5|4311.5|4311|4304.5|4304|23452
1637831100000|2021-11-25 09:05:00|4305.5|4305|4308.5|4307|4308.5|4307.5|4299.5|4299|19658
1637831400000|2021-11-25 09:10:00|4308|4307.5|4307.5|4306.5|4310.5|4309.5|4305.5|4304.5|26661
1637831700000|2021-11-25 09:15:00|4308|4307|4306|4305.5|4308.5|4308|4305|4304.5|19026
1637832000000|2021-11-25 09:20:00|4306.5|4306|4298|4297.5|4308.5|4308|4297|4296.5|23204
1637832300000|2021-11-25 09:25:00|4298.5|4298|4296.5|4296|4299|4298|4294.5|4294|25096
1637832600000|2021-11-25 09:30:00|4296|4295.5|4299.5|4298.5|4302.5|4302|4295|4294.5|34160
1637832900000|2021-11-25 09:35:00|4299|4299|4297|4296.5|4300|4299.5|4297|4296.5|18460
1637833200000|2021-11-25 09:40:00|4297.5|4297|4298|4297|4300.5|4300|4294.5|4294|21950
1637833500000|2021-11-25 09:45:00|4298.5|4297.5|4299.5|4298.5|4301|4300.5|4296.5|4295.5|26585
1637833800000|2021-11-25 09:50:00|4300|4298|4298|4297.5|4302|4301|4298|4297|27222
1637834100000|2021-11-25 09:55:00|4298.5|4298|4298.5|4298|4300|4299.5|4295.5|4295|21423
1637834400000|2021-11-25 10:00:00|4299|4298.5|4294.5|4294|4300.5|4299.5|4293|4292.5|24819
1637834700000|2021-11-25 10:05:00|4294|4293.5|4290|4289|4294.5|4294|4289|4288.5|26556
1637835000000|2021-11-25 10:10:00|4289.5|4288.5|4290|4289.5|4291|4290.5|4287|4286.5|24858
1637835300000|2021-11-25 10:15:00|4289.5|4289|4294.5|4293.5|4294.5|4294|4289|4288.5|19387
1637835600000|2021-11-25 10:20:00|4294|4294|4292|4291|4296|4295.5|4291.5|4291|11224
1637835900000|2021-11-25 10:25:00|4291.5|4290.5|4289.5|4288.5|4292|4291|4288|4287|25423
1637836200000|2021-11-25 10:30:00|4290|4289|4289.5|4289|4291|4290|4288|4287.5|14605
1637836500000|2021-11-25 10:35:00|4289|4288.5|4285.5|4285|4290.5|4290|4285.5|4285|54738
1637836800000|2021-11-25 10:40:00|4285|4284.5|4285.5|4285|4287|4286|4281.5|4281|22599
1637837100000|2021-11-25 10:45:00|4285|4284.5|4290.5|4290|4292|4291|4285|4284.5|14167
1637837400000|2021-11-25 10:50:00|4290|4289.5|4289.5|4288.5|4290|4289.5|4285|4284.5|15667
1637837700000|2021-11-25 10:55:00|4290|4289|4298|4297.5|4298.5|4298|4289|4288.5|27358
1637838000000|2021-11-25 11:00:00|4297.5|4297|4296.5|4295.5|4298|4297|4294|4293.5|10185
1637838300000|2021-11-25 11:05:00|4296|4295|4300|4299|4300.5|4299.5|4294.5|4293.5|22822
1637838600000|2021-11-25 11:10:00|4299.5|4298.5|4301|4300|4301.5|4301|4296.5|4296|11231
1637838900000|2021-11-25 11:15:00|4300.5|4300.5|4300|4299.5|4302.5|4302|4299|4298.5|9012
1637839200000|2021-11-25 11:20:00|4299.5|4299|4301.5|4301|4301.5|4301|4298|4297.5|10058
1637839500000|2021-11-25 11:25:00|4302|4301.5|4305.5|4305|4306|4305|4300|4299.5|8461
1637839800000|2021-11-25 11:30:00|4305|4304.5|4300.5|4300|4307|4306.5|4300.5|4300|13704
1637840100000|2021-11-25 11:35:00|4301|4299.5|4302|4301.5|4302.5|4302|4298|4297.5|12815
1637840400000|2021-11-25 11:40:00|4301.5|4301|4304.5|4304|4306|4305.5|4300.5|4300|19517
1637840700000|2021-11-25 11:45:00|4305|4303.5|4308|4307|4308|4307.5|4302|4301.5|9284
1637841000000|2021-11-25 11:50:00|4307.5|4307.5|4307.5|4307|4309|4308.5|4306.5|4306|12252
1637841300000|2021-11-25 11:55:00|4307|4306.5|4306.5|4305.5|4309|4308.5|4305|4304.5|24972
1637841600000|2021-11-25 12:00:00|4306|4306|4303.5|4303|4306.5|4306|4303|4302|8350
1637841900000|2021-11-25 12:05:00|4304|4303.5|4299|4298.5|4304|4303.5|4298|4297.5|11403
1637842200000|2021-11-25 12:10:00|4299.5|4298|4298|4297.5|4301.5|4301|4296.5|4295.5|28884
1637842500000|2021-11-25 12:15:00|4298.5|4298|4295|4294|4299|4298.5|4294.5|4294|13840
1637842800000|2021-11-25 12:20:00|4294.5|4294.5|4293.5|4292.5|4295|4294.5|4291.5|4291|9382
1637843100000|2021-11-25 12:25:00|4293|4293|4290.5|4290|4293|4293|4288.5|4288|19129
1637843400000|2021-11-25 12:30:00|4291|4290.5|4290|4289.5|4292|4291.5|4288|4287.5|21877
1637843700000|2021-11-25 12:35:00|4290.5|4290|4291.5|4291|4292.5|4292|4289.5|4289|15833
1637844000000|2021-11-25 12:40:00|4292|4291.5|4292|4291.5|4294|4293|4291|4290.5|13651
1637844300000|2021-11-25 12:45:00|4291.5|4291|4293.5|4293|4294.5|4294|4290.5|4290|19917
1637844600000|2021-11-25 12:50:00|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4292|4291.5|12853
1637844900000|2021-11-25 12:55:00|4294|4294|4293|4292.5|4295|4294.5|4292|4291.5|10759
1637845200000|2021-11-25 13:00:00|4292.5|4292|4292.5|4292|4293|4292.5|4288|4287.5|27420
1637845500000|2021-11-25 13:05:00|4292|4291.5|4289.5|4289|4293|4292.5|4289|4288|21508
1637845800000|2021-11-25 13:10:00|4289|4288.5|4288.5|4288|4293.5|4292.5|4288|4287.5|30736
1637846100000|2021-11-25 13:15:00|4288|4287.5|4289.5|4289|4291.5|4290.5|4288|4287.5|11020
1637846400000|2021-11-25 13:20:00|4290|4288.5|4284|4283.5|4290.5|4289.5|4283.5|4283|15767
1637846700000|2021-11-25 13:25:00|4283.5|4283|4288.5|4288|4288.5|4288|4283.5|4283|11098
1637847000000|2021-11-25 13:30:00|4289|4288.5|4287|4286.5|4290.5|4290|4287|4286.5|12189
1637847300000|2021-11-25 13:35:00|4287.5|4287|4284|4283.5|4288.5|4288|4283|4282.5|15461
1637847600000|2021-11-25 13:40:00|4283.5|4283|4283.5|4283|4285.5|4285|4283|4282.5|10381
1637847900000|2021-11-25 13:45:00|4283|4282.5|4284|4283.5|4284.5|4284|4282|4281.5|18350
1637848200000|2021-11-25 13:50:00|4284.5|4284|4283.5|4283|4285.5|4284.5|4282.5|4282|14175
1637848500000|2021-11-25 13:55:00|4284|4283.5|4286.5|4285.5|4287|4286|4284|4283.5|8155
1637848800000|2021-11-25 14:00:00|4286|4285|4286|4285.5|4286.5|4286|4284|4283.5|14717
1637849100000|2021-11-25 14:05:00|4285.5|4285|4284.5|4284|4286.5|4286|4283.5|4283|18717
1637849400000|2021-11-25 14:10:00|4284|4283.5|4283.5|4283|4286|4285|4283.5|4283|17333
1637849700000|2021-11-25 14:15:00|4284|4283.5|4286|4285.5|4286|4285.5|4283|4282.5|10026
1637850000000|2021-11-25 14:20:00|4285.5|4285|4287.5|4287|4288|4287.5|4285|4284.5|11743
1637850300000|2021-11-25 14:25:00|4287|4286.5|4285|4284.5|4287|4286.5|4284.5|4284|25461
1637850600000|2021-11-25 14:30:00|4284.5|4284|4285|4284.5|4286|4285|4283|4282.5|17517
1637850900000|2021-11-25 14:35:00|4285.5|4285|4286|4285.5|4287.5|4286.5|4285|4284.5|11075
1637851200000|2021-11-25 14:40:00|4286.5|4286|4288|4287.5|4289|4288.5|4283|4282.5|27176
1637851500000|2021-11-25 14:45:00|4287.5|4287|4295.5|4295|4296|4295.5|4287.5|4287|22736
1637851800000|2021-11-25 14:50:00|4296|4295.5|4295|4294.5|4298|4297.5|4293.5|4293|8811
1637852100000|2021-11-25 14:55:00|4295.5|4295|4295.5|4294.5|4297.5|4296.5|4294|4293.5|25544
1637852400000|2021-11-25 15:00:00|4296|4295|4293|4292.5|4298|4297.5|4292.5|4292|28430
1637852700000|2021-11-25 15:05:00|4292.5|4292|4292.5|4292|4294|4293.5|4288.5|4288|22880
1637853000000|2021-11-25 15:10:00|4293|4291.5|4295|4294.5|4296|4295|4291.5|4290.5|20448
1637853300000|2021-11-25 15:15:00|4295.5|4295|4295.5|4295|4298|4297.5|4294|4293.5|8300
1637853600000|2021-11-25 15:20:00|4296|4294.5|4296.5|4296|4297|4296.5|4293|4292.5|17059
1637853900000|2021-11-25 15:25:00|4296|4295.5|4299|4298.5|4301|4300.5|4296|4295.5|32036
1637854200000|2021-11-25 15:30:00|4298.5|4298|4299|4298.5|4300.5|4300|4297|4296.5|28969
1637854500000|2021-11-25 15:35:00|4298.5|4298|4300.5|4300|4300.5|4300|4297|4296.5|9505
1637854800000|2021-11-25 15:40:00|4300|4299.5|4303|4302.5|4303|4302.5|4300|4299.5|20193
1637855100000|2021-11-25 15:45:00|4302.5|4302|4301|4300.5|4303|4302|4300|4299.5|56458
1637855400000|2021-11-25 15:50:00|4300.5|4300|4298|4297.5|4301|4300.5|4298|4297.5|14740
1637855700000|2021-11-25 15:55:00|4297.5|4297|4297|4296.5|4298|4297.5|4295|4294.5|17041
1637856000000|2021-11-25 16:00:00|4296.5|4296|4300|4299.5|4301|4300.5|4296.5|4296|16661
1637856300000|2021-11-25 16:05:00|4300.5|4300|4300|4299.5|4301|4300|4299|4298.5|17782
1637856600000|2021-11-25 16:10:00|4300.5|4300|4305|4304.5|4305|4304.5|4300|4300|28434
1637856900000|2021-11-25 16:15:00|4304.5|4304|4307|4306.5|4308|4307.5|4304.5|4304|29871
1637857200000|2021-11-25 16:20:00|4307.5|4307|4307.5|4307|4310|4309.5|4306|4305.5|44171
1637857500000|2021-11-25 16:25:00|4308|4307.5|4308|4306.5|4311.5|4310.5|4306.5|4306|66054
1637913600000|2021-11-26 08:00:00|4119.5|4109.5|4095.5|4094.5|4125|4120|4088|4086.5|628341
1637913900000|2021-11-26 08:05:00|4096|4095|4094.5|4092.5|4109.5|4107.5|4011.5|4010|529570
1637914200000|2021-11-26 08:10:00|4095.5|4093|4097.5|4096|4115.5|4112.5|4095|4093|274523
1637914500000|2021-11-26 08:15:00|4098|4096.5|4061|4059.5|4098|4097|4041|4040|250405
1637914800000|2021-11-26 08:20:00|4061.5|4060|4045.5|4043.5|4064.5|4062|4013.5|4012.5|425318
1637915100000|2021-11-26 08:25:00|4045|4042.5|4071|4070|4082|4080.5|4039|4037|217507
1637915400000|2021-11-26 08:30:00|4071.5|4070.5|4084|4082.5|4097|4096|4067|4066|253488
1637915700000|2021-11-26 08:35:00|4084.5|4083|4069.5|4068|4084.5|4083.5|4053|4051.5|282445
1637916000000|2021-11-26 08:40:00|4069|4067.5|4090.5|4089|4092|4090.5|4065.5|4063.5|196030
1637916300000|2021-11-26 08:45:00|4091|4089.5|4091|4090|4105|4103.5|4086|4085.5|175120
1637916600000|2021-11-26 08:50:00|4090.5|4089.5|4103.5|4102.5|4106|4104.5|4087.5|4087|172735
1637916900000|2021-11-26 08:55:00|4104|4103|4108|4107|4119|4118.5|4100|4099|129152
1637917200000|2021-11-26 09:00:00|4108.5|4107.5|4098|4097|4109.5|4108|4094.5|4093.5|200162
1637917500000|2021-11-26 09:05:00|4098.5|4097.5|4096|4094.5|4099|4098|4082.5|4081.5|234002
1637917800000|2021-11-26 09:10:00|4095.5|4095|4105.5|4104|4113|4112|4092.5|4091.5|73261
1637918100000|2021-11-26 09:15:00|4105|4103.5|4096|4094.5|4105|4103.5|4090.5|4090|107250
1637918400000|2021-11-26 09:20:00|4096.5|4095|4093|4091.5|4100.5|4099.5|4081.5|4080.5|127861
1637918700000|2021-11-26 09:25:00|4092.5|4092|4097.5|4096.5|4102|4100.5|4090.5|4089.5|82174
1637919000000|2021-11-26 09:30:00|4096.5|4096|4094|4093|4105|4104.5|4093|4092|90870
1637919300000|2021-11-26 09:35:00|4093.5|4092.5|4095.5|4094.5|4098|4096.5|4084.5|4083.5|195392
1637919600000|2021-11-26 09:40:00|4096|4095|4101.5|4100.5|4110|4109|4091.5|4091|86268
1637919900000|2021-11-26 09:45:00|4102|4101|4102.5|4101.5|4116|4115|4096|4095|117105
1637920200000|2021-11-26 09:50:00|4102|4101|4102|4101|4109|4108|4098|4097|99820
1637920500000|2021-11-26 09:55:00|4102.5|4101.5|4104|4103|4110|4109.5|4099|4098.5|42404
1637920800000|2021-11-26 10:00:00|4104.5|4103.5|4107.5|4106.5|4112|4111|4102.5|4101.5|113099
1637921100000|2021-11-26 10:05:00|4108|4107|4119|4118|4120|4119|4106.5|4106|65065
1637921400000|2021-11-26 10:10:00|4119.5|4118.5|4132.5|4131.5|4133.5|4132.5|4117.5|4116.5|106899
1637921700000|2021-11-26 10:15:00|4132|4131|4124.5|4123.5|4139|4138|4124.5|4123.5|72042
1637922000000|2021-11-26 10:20:00|4124|4124|4124.5|4124|4129|4128|4117.5|4117|56443
1637922300000|2021-11-26 10:25:00|4125|4124.5|4124|4123|4129|4128|4120.5|4120|70911
1637922600000|2021-11-26 10:30:00|4123.5|4123.5|4097|4096.5|4123.5|4123.5|4095.5|4095|126723
1637922900000|2021-11-26 10:35:00|4096.5|4096|4100|4099|4102.5|4101|4092.5|4092|77734
1637923200000|2021-11-26 10:40:00|4099.5|4098.5|4099.5|4099|4101.5|4100|4092|4091|49457
1637923500000|2021-11-26 10:45:00|4100|4098.5|4092.5|4092|4100.5|4099.5|4092.5|4091|53346
1637923800000|2021-11-26 10:50:00|4093|4092.5|4090.5|4089|4095|4094|4077.5|4076.5|168952
1637924100000|2021-11-26 10:55:00|4090|4090|4094|4093|4094|4093.5|4087|4086|91810
1637924400000|2021-11-26 11:00:00|4093.5|4093.5|4086.5|4086|4095|4094|4085.5|4085|49811
1637924700000|2021-11-26 11:05:00|4086|4085.5|4100|4099|4101.5|4101|4084|4083.5|129533
1637925000000|2021-11-26 11:10:00|4099.5|4099.5|4102.5|4101.5|4107.5|4106|4095.5|4094.5|46910
1637925300000|2021-11-26 11:15:00|4102|4102|4095.5|4094.5|4105|4104|4094|4093|40215
1637925600000|2021-11-26 11:20:00|4096|4095|4097|4096|4102|4101|4095.5|4094.5|40944
1637925900000|2021-11-26 11:25:00|4097.5|4096.5|4099|4098.5|4100|4099.5|4094.5|4094|34764
1637926200000|2021-11-26 11:30:00|4099.5|4098|4085|4084.5|4101.5|4100.5|4083|4082|70953
1637926500000|2021-11-26 11:35:00|4084.5|4084|4092.5|4092|4093|4092|4082.5|4081.5|60650
1637926800000|2021-11-26 11:40:00|4092|4091.5|4100.5|4099|4102|4101|4091.5|4091|29648
1637927100000|2021-11-26 11:45:00|4100|4099.5|4099|4098.5|4106|4105|4096.5|4095.5|41227
1637927400000|2021-11-26 11:50:00|4099.5|4099|4100|4099|4102.5|4101.5|4095|4094.5|44314
1637927700000|2021-11-26 11:55:00|4099.5|4099.5|4099.5|4098.5|4101.5|4101|4094.5|4094|48048
1637928000000|2021-11-26 12:00:00|4100|4099|4101|4100|4103.5|4103|4095.5|4095|38188
1637928300000|2021-11-26 12:05:00|4100.5|4099.5|4105|4104|4107.5|4106.5|4099|4098.5|34993
1637928600000|2021-11-26 12:10:00|4104.5|4104.5|4110|4109.5|4115.5|4115|4103.5|4103|43881
1637928900000|2021-11-26 12:15:00|4110.5|4110|4111.5|4110.5|4114|4113|4105.5|4104.5|24532
1637929200000|2021-11-26 12:20:00|4112|4111|4103.5|4102|4114.5|4113.5|4102|4101|23785
1637929500000|2021-11-26 12:25:00|4103|4102.5|4105.5|4104.5|4106.5|4106|4100.5|4099.5|51469
1637929800000|2021-11-26 12:30:00|4106|4105|4102|4100.5|4110|4109|4101.5|4100.5|30731
1637930100000|2021-11-26 12:35:00|4101.5|4100|4113.5|4112.5|4116|4115|4100.5|4100|56078
1637930400000|2021-11-26 12:40:00|4113|4112|4112|4111.5|4114|4113|4109.5|4108.5|25917
1637930700000|2021-11-26 12:45:00|4110.5|4111|4113|4112|4115.5|4115|4110.5|4109.5|30183
1637931000000|2021-11-26 12:50:00|4112.5|4111.5|4099|4098|4113.5|4112.5|4099|4098|54776
1637931300000|2021-11-26 12:55:00|4099.5|4098.5|4090|4089|4100.5|4099.5|4089|4088.5|50071
1637931600000|2021-11-26 13:00:00|4090.5|4089.5|4090|4089|4092|4091|4087.5|4086.5|44009
1637931900000|2021-11-26 13:05:00|4089.5|4088.5|4093|4092|4095.5|4095|4086|4085.5|34455
1637932200000|2021-11-26 13:10:00|4093.5|4092.5|4093|4092|4097|4096.5|4090.5|4090|28988
1637932500000|2021-11-26 13:15:00|4092.5|4091.5|4085|4084.5|4095|4094|4083|4082.5|43770
1637932800000|2021-11-26 13:20:00|4085.5|4085|4091.5|4090.5|4093|4092|4082|4081|50642
1637933100000|2021-11-26 13:25:00|4092|4091|4084.5|4084|4093|4092.5|4083.5|4083|41528
1637933400000|2021-11-26 13:30:00|4084|4083.5|4083|4082|4087|4086|4082|4081|45053
1637933700000|2021-11-26 13:35:00|4083.5|4082.5|4090.5|4089.5|4092|4091|4079|4078.5|48154
1637934000000|2021-11-26 13:40:00|4090|4089|4082|4081|4091|4090|4081.5|4081|26246
1637934300000|2021-11-26 13:45:00|4081.5|4081.5|4082.5|4082|4087|4086|4080.5|4080|39687
1637934600000|2021-11-26 13:50:00|4083|4082.5|4081|4080|4083.5|4083|4079|4078|48023
1637934900000|2021-11-26 13:55:00|4080.5|4079.5|4087.5|4087|4091.5|4090.5|4079.5|4079|75375
1637935200000|2021-11-26 14:00:00|4087|4086.5|4078.5|4078|4088|4087|4078.5|4078|55112
1637935500000|2021-11-26 14:05:00|4078|4077.5|4077.5|4076.5|4081|4080|4076|4075.5|52605
1637935800000|2021-11-26 14:10:00|4077|4077|4075.5|4075|4084.5|4084|4075|4074.5|66582
1637936100000|2021-11-26 14:15:00|4075|4074.5|4077.5|4077|4078|4077.5|4074|4073|55664
1637936400000|2021-11-26 14:20:00|4078|4077.5|4079|4078|4083.5|4083|4076|4075.5|58678
1637936700000|2021-11-26 14:25:00|4078.5|4077.5|4077|4076|4082|4081|4073|4072.5|79530
1637937000000|2021-11-26 14:30:00|4076.5|4075.5|4069.5|4068.5|4080.5|4080|4065.5|4065|226926
1637937300000|2021-11-26 14:35:00|4070|4069|4070.5|4069.5|4078.5|4077.5|4065|4064|204046
1637937600000|2021-11-26 14:40:00|4070|4069|4062.5|4061|4071|4069.5|4062|4061|122038
1637937900000|2021-11-26 14:45:00|4062|4060.5|4061.5|4060|4070.5|4069|4058.5|4057.5|158325
1637938200000|2021-11-26 14:50:00|4061|4059.5|4057|4056|4064|4063|4052|4051|96373
1637938500000|2021-11-26 14:55:00|4056.5|4055.5|4066.5|4065.5|4068|4066.5|4051|4050.5|97756
1637938800000|2021-11-26 15:00:00|4066|4065|4059.5|4058.5|4071|4070.5|4057.5|4056.5|94495
1637939100000|2021-11-26 15:05:00|4060|4059|4061.5|4061|4067.5|4066.5|4055.5|4055|131098
1637939400000|2021-11-26 15:10:00|4061|4060.5|4061|4060.5|4071.5|4070.5|4060|4059.5|116940
1637939700000|2021-11-26 15:15:00|4061.5|4061|4058|4057|4066|4065|4054|4053|110529
1637940000000|2021-11-26 15:20:00|4058.5|4057.5|4062.5|4061.5|4064.5|4064|4056|4055|94212
1637940300000|2021-11-26 15:25:00|4063|4062|4057.5|4057|4064|4063|4054|4053|79848
1637940600000|2021-11-26 15:30:00|4057|4056.5|4054|4053|4060|4059|4051|4050.5|128500
1637940900000|2021-11-26 15:35:00|4054.5|4053.5|4058.5|4058|4064|4063|4054.5|4053.5|75955
1637941200000|2021-11-26 15:40:00|4059|4058.5|4063.5|4062.5|4069|4067.5|4057|4056|101265
1637941500000|2021-11-26 15:45:00|4063|4063|4060.5|4059.5|4064|4063.5|4055.5|4055|144189
1637941800000|2021-11-26 15:50:00|4060|4059|4056.5|4055.5|4062|4061|4055|4054|141514
1637942100000|2021-11-26 15:55:00|4057|4056|4053|4052.5|4058.5|4057.5|4051|4050.5|113114
1637942400000|2021-11-26 16:00:00|4053.5|4053|4053.5|4053|4057|4056.5|4050.5|4050|182412
1637942700000|2021-11-26 16:05:00|4054|4052.5|4053.5|4052.5|4057|4056.5|4050.5|4050|181073
1637943000000|2021-11-26 16:10:00|4054|4053|4052.5|4051.5|4059|4058|4050.5|4050|316194
1637943300000|2021-11-26 16:15:00|4053|4052|4058|4057|4058|4057|4051.5|4051|257410
1637943600000|2021-11-26 16:20:00|4057.5|4056.5|4048|4047|4058.5|4058|4046.5|4045.5|275015
1637943900000|2021-11-26 16:25:00|4047.5|4046.5|4042|4040|4048|4047.5|4037.5|4036.5|155354
1638172800000|2021-11-29 08:00:00|4140.5|4136|4142.5|4141|4158|4156.5|4132|4130|449338
1638173100000|2021-11-29 08:05:00|4143|4141.5|4124.5|4122.5|4155.5|4154.5|4117|4116|159096
1638173400000|2021-11-29 08:10:00|4124|4123|4116|4115|4129.5|4127|4101.5|4100.5|137344
1638173700000|2021-11-29 08:15:00|4116.5|4115.5|4114.5|4114|4135|4133.5|4114|4112.5|80531
1638174000000|2021-11-29 08:20:00|4114|4113.5|4119.5|4118|4127|4126|4112.5|4111.5|111330
1638174300000|2021-11-29 08:25:00|4120|4118.5|4116.5|4115.5|4124|4123|4113|4112|94070
1638174600000|2021-11-29 08:30:00|4117|4116|4133|4132|4136.5|4136|4114|4113.5|71709
1638174900000|2021-11-29 08:35:00|4133.5|4132.5|4134|4133.5|4139.5|4138.5|4128|4127|76604
1638175200000|2021-11-29 08:40:00|4134.5|4133|4128.5|4127|4136|4134.5|4125.5|4125|51525
1638175500000|2021-11-29 08:45:00|4128|4126.5|4121.5|4121|4131|4130|4121|4120|71112
1638175800000|2021-11-29 08:50:00|4122|4120.5|4114.5|4113.5|4122.5|4122|4112.5|4112|91465
1638176100000|2021-11-29 08:55:00|4115|4114|4114|4113.5|4118.5|4118|4106.5|4106|65407
1638176400000|2021-11-29 09:00:00|4114.5|4113|4109.5|4108.5|4119|4118|4106|4105|77649
1638176700000|2021-11-29 09:05:00|4110|4109|4129|4128|4129.5|4129|4109.5|4109|37842
1638177000000|2021-11-29 09:10:00|4129.5|4128.5|4137|4136.5|4140|4139|4126|4125|76124
1638177300000|2021-11-29 09:15:00|4137.5|4137|4134.5|4134|4140|4139.5|4128.5|4127.5|45947
1638177600000|2021-11-29 09:20:00|4135|4133.5|4146|4145|4146.5|4145.5|4134|4132.5|50760
1638177900000|2021-11-29 09:25:00|4145.5|4144.5|4140|4139|4145.5|4145|4129|4128|38223
1638178200000|2021-11-29 09:30:00|4140.5|4139.5|4122|4121|4141|4140|4120|4118.5|40228
1638178500000|2021-11-29 09:35:00|4122.5|4121.5|4118|4117|4122.5|4121.5|4114|4113|45851
1638178800000|2021-11-29 09:40:00|4118.5|4117.5|4121|4120|4124|4122.5|4114.5|4113.5|24789
1638179100000|2021-11-29 09:45:00|4120.5|4119.5|4123|4122|4124.5|4123|4116.5|4115.5|28354
1638179400000|2021-11-29 09:50:00|4123.5|4122.5|4118.5|4117|4125|4124|4116|4115|28300
1638179700000|2021-11-29 09:55:00|4119|4117.5|4117|4115.5|4122|4121.5|4112|4111|66608
1638180000000|2021-11-29 10:00:00|4117.5|4116|4136|4135|4136|4135|4115.5|4114|39740
1638180300000|2021-11-29 10:05:00|4136.5|4135.5|4127.5|4126.5|4137|4135.5|4125|4124|53398
1638180600000|2021-11-29 10:10:00|4128|4127|4122.5|4121.5|4128.5|4127|4120|4119.5|32290
1638180900000|2021-11-29 10:15:00|4122|4121|4128.5|4127.5|4129|4128|4118|4117|33846
1638181200000|2021-11-29 10:20:00|4128|4127|4140.5|4139.5|4141|4140.5|4128|4127|32730
1638181500000|2021-11-29 10:25:00|4139|4139|4142|4140.5|4144.5|4143|4137.5|4136|7300
1638181800000|2021-11-29 10:30:00|4141.5|4140|4147|4146|4147|4146|4137.5|4136|5408
1638182100000|2021-11-29 10:35:00|4146.5|4145|4152|4150.5|4156.5|4155|4146.5|4145|8107
1638182400000|2021-11-29 10:40:00|4151.5|4149.5|4152.5|4151.5|4154|4152.5|4151|4149.5|653
1638182700000|2021-11-29 10:45:00|4149.5|4148.5|4148.5|4147.5|4157|4156|4148|4147|25972
1638183000000|2021-11-29 10:50:00|4149|4148|4165.5|4164.5|4167.5|4166|4147.5|4146.5|76536
1638183300000|2021-11-29 10:55:00|4165|4164|4162.5|4161.5|4165.5|4165|4159.5|4159|44030
1638183600000|2021-11-29 11:00:00|4162|4161|4165.5|4165|4171.5|4170.5|4162|4161|38498
1638183900000|2021-11-29 11:05:00|4165|4164.5|4171|4170|4173.5|4172.5|4164|4163.5|32595
1638184200000|2021-11-29 11:10:00|4171.5|4170.5|4168.5|4168|4172|4171|4166.5|4165.5|29342
1638184500000|2021-11-29 11:15:00|4169|4168.5|4170.5|4170|4173|4172.5|4166.5|4166|55301
1638184800000|2021-11-29 11:20:00|4170|4169.5|4174.5|4173.5|4179.5|4178.5|4169|4168.5|68593
1638185100000|2021-11-29 11:25:00|4174|4173|4169.5|4169|4175|4174|4168|4167|47740
1638185400000|2021-11-29 11:30:00|4169|4168.5|4172.5|4172|4173|4172.5|4168.5|4168|32523
1638185700000|2021-11-29 11:35:00|4173|4172.5|4176|4175.5|4178.5|4178|4172.5|4172|38477
1638186000000|2021-11-29 11:40:00|4175.5|4175|4175.5|4174.5|4180|4179|4174|4173|33028
1638186300000|2021-11-29 11:45:00|4176|4175|4176.5|4175.5|4177|4176.5|4171|4170.5|22366
1638186600000|2021-11-29 11:50:00|4176|4175|4174|4173.5|4177|4176.5|4170|4169|41515
1638186900000|2021-11-29 11:55:00|4174.5|4174|4171|4170|4176.5|4176|4169.5|4169|28080
1638187200000|2021-11-29 12:00:00|4170.5|4170.5|4166.5|4165.5|4173.5|4172.5|4163|4162.5|33067
1638187500000|2021-11-29 12:05:00|4166|4165|4171|4170|4173.5|4173|4162.5|4161.5|64618
1638187800000|2021-11-29 12:10:00|4170.5|4169.5|4163.5|4162.5|4172.5|4172|4161.5|4160.5|48460
1638188100000|2021-11-29 12:15:00|4163|4162|4169|4168|4169.5|4169|4161.5|4160.5|40200
1638188400000|2021-11-29 12:20:00|4169.5|4168.5|4173|4172.5|4174.5|4174|4169|4168.5|41175
1638188700000|2021-11-29 12:25:00|4172.5|4172|4170.5|4169.5|4175|4174|4169|4168|34702
1638189000000|2021-11-29 12:30:00|4170|4170|4182.5|4181.5|4183.5|4182.5|4170|4169.5|58288
1638189300000|2021-11-29 12:35:00|4182|4181|4189|4188.5|4189|4188.5|4181.5|4180.5|50629
1638189600000|2021-11-29 12:40:00|4189.5|4189|4193.5|4193|4194|4193|4189|4188.5|46159
1638189900000|2021-11-29 12:45:00|4193|4192.5|4199.5|4198.5|4199.5|4199|4190|4189.5|59194
1638190200000|2021-11-29 12:50:00|4200|4199|4206|4205.5|4206.5|4206|4197.5|4196.5|108527
1638190500000|2021-11-29 12:55:00|4205.5|4205|4200|4198.5|4206|4205.5|4198.5|4198|46782
1638190800000|2021-11-29 13:00:00|4199.5|4199|4200|4199|4201|4200|4196.5|4195.5|70382
1638191100000|2021-11-29 13:05:00|4199.5|4199.5|4204|4203.5|4205|4204.5|4199|4198.5|50097
1638191400000|2021-11-29 13:10:00|4204.5|4203|4202|4201.5|4206.5|4205.5|4199|4198|101934
1638191700000|2021-11-29 13:15:00|4202.5|4202|4203.5|4203|4204|4203|4197.5|4197|63269
1638192000000|2021-11-29 13:20:00|4204|4202.5|4198.5|4197.5|4204|4202.5|4197.5|4196.5|36977
1638192300000|2021-11-29 13:25:00|4198|4198|4199|4198|4203|4202.5|4197.5|4197|58464
1638192600000|2021-11-29 13:30:00|4199.5|4198.5|4199.5|4198.5|4200.5|4200|4194.5|4194|30049
1638192900000|2021-11-29 13:35:00|4199|4199|4193|4192|4199.5|4199|4191|4190|61815
1638193200000|2021-11-29 13:40:00|4192.5|4192.5|4198|4197.5|4199|4198|4192.5|4192|49335
1638193500000|2021-11-29 13:45:00|4197.5|4197|4197.5|4197|4202|4201.5|4197|4196.5|48037
1638193800000|2021-11-29 13:50:00|4198|4197.5|4203.5|4202.5|4204|4203.5|4197.5|4197|71973
1638194100000|2021-11-29 13:55:00|4203|4203|4192.5|4192|4204|4203|4192.5|4191.5|42605
1638194400000|2021-11-29 14:00:00|4193|4192.5|4202.5|4201.5|4206.5|4206|4192|4191|60280
1638194700000|2021-11-29 14:05:00|4203|4202|4207.5|4206.5|4209|4208|4202|4201.5|38414
1638195000000|2021-11-29 14:10:00|4207|4206|4202.5|4202|4207|4206|4201.5|4200.5|26051
1638195300000|2021-11-29 14:15:00|4202|4201.5|4199|4198|4203|4202|4197.5|4197|26535
1638195600000|2021-11-29 14:20:00|4198.5|4198.5|4208|4207|4208.5|4207.5|4198.5|4198|54178
1638195900000|2021-11-29 14:25:00|4208.5|4207.5|4200.5|4199.5|4209.5|4209|4199.5|4199|57065
1638196200000|2021-11-29 14:30:00|4201|4200|4201|4200.5|4211.5|4211|4196|4195|152846
1638196500000|2021-11-29 14:35:00|4201.5|4200|4197.5|4196.5|4212|4211.5|4197|4196|90428
1638196800000|2021-11-29 14:40:00|4197|4196|4191.5|4191|4198|4197|4187.5|4186.5|73832
1638197100000|2021-11-29 14:45:00|4192|4191.5|4168|4167.5|4193|4192|4168|4167|94932
1638197400000|2021-11-29 14:50:00|4168.5|4167|4165.5|4164.5|4171.5|4170.5|4158|4156.5|117838
1638197700000|2021-11-29 14:55:00|4166|4165|4169|4167.5|4172.5|4171|4162|4161|63367
1638198000000|2021-11-29 15:00:00|4169.5|4168|4154|4153.5|4170|4169|4152|4151.5|61403
1638198300000|2021-11-29 15:05:00|4154.5|4153|4159|4158|4159.5|4158.5|4149|4148|86301
1638198600000|2021-11-29 15:10:00|4158.5|4157.5|4155.5|4154.5|4162|4161.5|4154|4153|53604
1638198900000|2021-11-29 15:15:00|4155|4155|4152.5|4151.5|4157.5|4156.5|4146|4145|70206
1638199200000|2021-11-29 15:20:00|4152|4152|4150|4149|4156.5|4156|4149.5|4148.5|51966
1638199500000|2021-11-29 15:25:00|4149.5|4148.5|4144|4143.5|4151.5|4151|4142.5|4141.5|109362
1638199800000|2021-11-29 15:30:00|4144.5|4144|4146|4145|4150|4149.5|4141|4140|90842
1638200100000|2021-11-29 15:35:00|4145.5|4144.5|4134|4132.5|4148|4147|4133|4132|96484
1638200400000|2021-11-29 15:40:00|4134.5|4133|4134|4133|4136.5|4135.5|4128.5|4128|94022
1638200700000|2021-11-29 15:45:00|4133.5|4132.5|4124.5|4123.5|4137|4136|4123.5|4122.5|84128
1638201000000|2021-11-29 15:50:00|4124|4123|4131.5|4130.5|4137|4136|4120|4119|113279
1638201300000|2021-11-29 15:55:00|4132|4131|4147.5|4146.5|4147.5|4146.5|4130.5|4130|114827
1638201600000|2021-11-29 16:00:00|4147|4146|4149.5|4148.5|4155|4154|4142.5|4142|104633
1638201900000|2021-11-29 16:05:00|4149|4148|4142.5|4141.5|4149.5|4148.5|4141.5|4140.5|84266
1638202200000|2021-11-29 16:10:00|4142|4141|4135.5|4134.5|4145.5|4144.5|4135|4134.5|82553
1638202500000|2021-11-29 16:15:00|4136|4135|4137|4136|4144.5|4143.5|4135.5|4135|84447
1638202800000|2021-11-29 16:20:00|4136.5|4135.5|4137.5|4137|4144.5|4144|4135.5|4135|100774
1638203100000|2021-11-29 16:25:00|4137|4136.5|4133.5|4132.5|4138|4137.5|4127|4126.5|111569
1638259200000|2021-11-30 08:00:00|4019.5|4010.5|4051.5|4049|4053|4049.5|4012|4010|417521
1638259500000|2021-11-30 08:05:00|4051|4048|4073|4072|4073.5|4072.5|4045|4043|78349
1638259800000|2021-11-30 08:10:00|4072.5|4071.5|4066.5|4065|4081.5|4079|4062|4060|70377
1638260100000|2021-11-30 08:15:00|4066|4064.5|4064.5|4063|4070|4069|4059|4058|81660
1638260400000|2021-11-30 08:20:00|4065|4063.5|4069.5|4067.5|4082|4081.5|4062.5|4061|116757
1638260700000|2021-11-30 08:25:00|4069|4067|4080|4079|4081|4079.5|4056.5|4055|66988
1638261000000|2021-11-30 08:30:00|4079.5|4078.5|4075|4074|4084|4082.5|4073.5|4072|70555
1638261300000|2021-11-30 08:35:00|4075.5|4074.5|4059.5|4058.5|4076.5|4075.5|4056.5|4055.5|70705
1638261600000|2021-11-30 08:40:00|4059|4058|4053.5|4052.5|4060.5|4059.5|4047|4046.5|77792
1638261900000|2021-11-30 08:45:00|4053|4052|4047.5|4047|4053.5|4053|4046|4045|97065
1638262200000|2021-11-30 08:50:00|4047|4046.5|4051.5|4050.5|4057.5|4057|4046.5|4046|68987
1638262500000|2021-11-30 08:55:00|4052|4051|4053.5|4052.5|4059|4058.5|4047.5|4047|62794
1638262800000|2021-11-30 09:00:00|4053|4052|4039|4038.5|4053|4052.5|4037.5|4037|82289
1638263100000|2021-11-30 09:05:00|4038.5|4038|4030.5|4029|4042.5|4041.5|4029.5|4029|83026
1638263400000|2021-11-30 09:10:00|4031|4029.5|4036|4035|4044|4043|4030|4029|63611
1638263700000|2021-11-30 09:15:00|4035.5|4034.5|4033.5|4032.5|4039.5|4038.5|4027.5|4027|48560
1638264000000|2021-11-30 09:20:00|4033|4032|4031|4030.5|4039.5|4038.5|4027|4026.5|66492
1638264300000|2021-11-30 09:25:00|4031.5|4030|4024.5|4023.5|4034.5|4033.5|4023|4022.5|67643
1638264600000|2021-11-30 09:30:00|4025|4024|4020|4019|4025|4024.5|4016|4015|87358
1638264900000|2021-11-30 09:35:00|4020.5|4019.5|4017.5|4016.5|4026.5|4026|4015.5|4014.5|48254
1638265200000|2021-11-30 09:40:00|4018|4017|4018.5|4017.5|4025.5|4024.5|4014.5|4014|67660
1638265500000|2021-11-30 09:45:00|4019|4018|4009.5|4009|4019|4018.5|4009.5|4009|115849
1638265800000|2021-11-30 09:50:00|4010|4008.5|4016|4015|4030|4029|4009|4008.5|96730
1638266100000|2021-11-30 09:55:00|4015.5|4014.5|4021|4020|4022|4021|4014.5|4013.5|41157
1638266400000|2021-11-30 10:00:00|4021.5|4020.5|4023|4022|4027.5|4026.5|4018.5|4017.5|58055
1638266700000|2021-11-30 10:05:00|4022.5|4021.5|4015.5|4014|4028|4027|4010.5|4010|79145
1638267000000|2021-11-30 10:10:00|4015|4014.5|4027.5|4027|4028|4027|4013|4012|66589
1638267300000|2021-11-30 10:15:00|4028|4026.5|4016.5|4015.5|4028.5|4028|4016|4015.5|51992
1638267600000|2021-11-30 10:20:00|4017|4016|4026.5|4026|4029|4028|4016|4015.5|52491
1638267900000|2021-11-30 10:25:00|4026|4025.5|4036|4035.5|4036|4035.5|4026|4025|79526
1638268200000|2021-11-30 10:30:00|4036.5|4036|4050|4049|4050|4049.5|4034.5|4033|55934
1638268500000|2021-11-30 10:35:00|4050.5|4049.5|4049|4048|4050.5|4049.5|4043|4042|76324
1638268800000|2021-11-30 10:40:00|4048.5|4048.5|4048.5|4048|4051|4050|4045.5|4045|51169
1638269100000|2021-11-30 10:45:00|4048|4047.5|4042.5|4041.5|4048.5|4047.5|4035.5|4034.5|97880
1638269400000|2021-11-30 10:50:00|4042|4041|4041.5|4040.5|4046|4045|4035.5|4035|37856
1638269700000|2021-11-30 10:55:00|4041|4041|4045|4044.5|4048|4047.5|4040.5|4040|69756
1638270000000|2021-11-30 11:00:00|4045.5|4045|4037.5|4036.5|4052|4051|4035.5|4035|70043
1638270300000|2021-11-30 11:05:00|4037|4036|4037|4036.5|4042|4041.5|4034.5|4034|52313
1638270600000|2021-11-30 11:10:00|4036.5|4036|4032|4031|4040|4039|4031|4030|44084
1638270900000|2021-11-30 11:15:00|4031.5|4030.5|4038.5|4037.5|4039|4038|4029|4028.5|47342
1638271200000|2021-11-30 11:20:00|4038|4037|4046.5|4045|4047|4046.5|4037.5|4036.5|52558
1638271500000|2021-11-30 11:25:00|4046|4044.5|4046|4045.5|4050|4049|4043.5|4042.5|40570
1638271800000|2021-11-30 11:30:00|4046.5|4046|4052|4051|4052|4051.5|4046.5|4046|31469
1638272100000|2021-11-30 11:35:00|4051.5|4050.5|4048.5|4047.5|4055.5|4054.5|4048|4047|30289
1638272400000|2021-11-30 11:40:00|4048|4048|4052|4051.5|4052|4051.5|4045.5|4045|22075
1638272700000|2021-11-30 11:45:00|4051.5|4051|4043.5|4043|4054|4053|4042.5|4041.5|25043
1638273000000|2021-11-30 11:50:00|4044|4043.5|4050|4049|4051.5|4050|4043.5|4043|31478
1638273300000|2021-11-30 11:55:00|4049.5|4048.5|4043.5|4043|4052|4051.5|4043|4042.5|30259
1638273600000|2021-11-30 12:00:00|4043|4042.5|4060.5|4059.5|4061|4060|4042.5|4041.5|25236
1638273900000|2021-11-30 12:05:00|4060|4060|4059.5|4058.5|4062.5|4061.5|4057|4056.5|25157
1638274200000|2021-11-30 12:10:00|4060|4059|4055|4054|4061|4060|4053|4052.5|20191
1638274500000|2021-11-30 12:15:00|4055.5|4054.5|4050.5|4050|4055.5|4054.5|4049|4048.5|26742
1638274800000|2021-11-30 12:20:00|4050|4049.5|4059.5|4058.5|4061.5|4061|4050|4049.5|28976
1638275100000|2021-11-30 12:25:00|4060|4059|4061|4060.5|4064.5|4064|4059|4058.5|33188
1638275400000|2021-11-30 12:30:00|4060.5|4060|4051.5|4051|4063|4062.5|4051|4050|31962
1638275700000|2021-11-30 12:35:00|4052|4050.5|4050.5|4050|4057|4056|4047.5|4047|36630
1638276000000|2021-11-30 12:40:00|4051|4050.5|4047.5|4047|4053|4052.5|4046|4045.5|28024
1638276300000|2021-11-30 12:45:00|4048|4046.5|4045.5|4044.5|4049|4048|4042|4041|27116
1638276600000|2021-11-30 12:50:00|4046|4045|4044.5|4043|4047|4046.5|4038|4037|30367
1638276900000|2021-11-30 12:55:00|4044|4043.5|4049|4048|4051|4050.5|4043|4042|18547
1638277200000|2021-11-30 13:00:00|4049.5|4048.5|4049.5|4048.5|4055.5|4055|4047.5|4047|32846
1638277500000|2021-11-30 13:05:00|4049|4048|4049.5|4048.5|4051|4050|4043|4042.5|23553
1638277800000|2021-11-30 13:10:00|4050|4049|4048.5|4047.5|4051|4050|4043.5|4043|29316
1638278100000|2021-11-30 13:15:00|4048|4047|4054.5|4054|4055|4054|4045|4044|23933
1638278400000|2021-11-30 13:20:00|4054|4053.5|4040.5|4040|4055|4054.5|4040.5|4040|40213
1638278700000|2021-11-30 13:25:00|4041|4039.5|4039.5|4038.5|4045|4044|4038|4037|38415
1638279000000|2021-11-30 13:30:00|4039|4038|4037|4036|4039.5|4038.5|4027.5|4027|47875
1638279300000|2021-11-30 13:35:00|4036.5|4035.5|4047|4046|4047|4046|4034.5|4034|36669
1638279600000|2021-11-30 13:40:00|4047.5|4046.5|4049.5|4048.5|4049.5|4049|4042.5|4041.5|17809
1638279900000|2021-11-30 13:45:00|4050|4049|4057|4056|4057.5|4056.5|4044.5|4044|60527
1638280200000|2021-11-30 13:50:00|4056.5|4055.5|4065|4064|4067|4066|4054.5|4053.5|59052
1638280500000|2021-11-30 13:55:00|4065.5|4064.5|4071|4070|4072.5|4071.5|4058|4057|52287
1638280800000|2021-11-30 14:00:00|4070.5|4069.5|4059.5|4058.5|4071|4070|4056.5|4055.5|61253
1638281100000|2021-11-30 14:05:00|4060|4059|4060.5|4060|4067|4066|4053|4051.5|62186
1638281400000|2021-11-30 14:10:00|4060|4059.5|4064|4063.5|4066.5|4065.5|4058.5|4058|29583
1638281700000|2021-11-30 14:15:00|4063.5|4063|4056.5|4055.5|4065|4064|4056|4055|50481
1638282000000|2021-11-30 14:20:00|4056|4056|4058|4057|4060|4059.5|4052.5|4052|54198
1638282300000|2021-11-30 14:25:00|4057.5|4056.5|4056.5|4055.5|4060|4059.5|4053.5|4052.5|76338
1638282600000|2021-11-30 14:30:00|4057|4056|4064|4063|4073.5|4072.5|4049|4048|111391
1638282900000|2021-11-30 14:35:00|4063.5|4063.5|4041.5|4040.5|4065|4064|4041|4040|88996
1638283200000|2021-11-30 14:40:00|4042|4041|4060.5|4059.5|4060.5|4059.5|4042|4041|63801
1638283500000|2021-11-30 14:45:00|4060|4059|4051.5|4051|4062|4060.5|4051|4050.5|79995
1638283800000|2021-11-30 14:50:00|4052|4050.5|4053|4052.5|4054.5|4053.5|4045.5|4045|85931
1638284100000|2021-11-30 14:55:00|4052.5|4052|4048|4047|4060|4059|4047|4046.5|76692
1638284400000|2021-11-30 15:00:00|4047.5|4046.5|4042.5|4042|4047.5|4046.5|4032|4031|125582
1638284700000|2021-11-30 15:05:00|4042|4041.5|4063|4062|4067|4066.5|4041|4040.5|88533
1638285000000|2021-11-30 15:10:00|4062.5|4061.5|4056.5|4055.5|4071|4070|4055|4054.5|86848
1638285300000|2021-11-30 15:15:00|4056|4055|4058|4057|4066.5|4065.5|4054.5|4054|52626
1638285600000|2021-11-30 15:20:00|4057.5|4056.5|4050.5|4050|4059|4058|4049.5|4048.5|77817
1638285900000|2021-11-30 15:25:00|4051|4050.5|4066.5|4065.5|4066.5|4065.5|4046.5|4045.5|65826
1638286200000|2021-11-30 15:30:00|4067|4065|4077|4076|4077.5|4076.5|4064|4063.5|89564
1638286500000|2021-11-30 15:35:00|4077.5|4076.5|4085|4084|4086|4085.5|4074|4073|130155
1638286800000|2021-11-30 15:40:00|4086|4084.5|4085|4084.5|4091|4090.5|4082.5|4081.5|65092
1638287100000|2021-11-30 15:45:00|4085.5|4084|4079.5|4078.5|4088|4087.5|4078.5|4078|77499
1638287400000|2021-11-30 15:50:00|4079|4078|4080.5|4079.5|4091|4090|4077|4076.5|93371
1638287700000|2021-11-30 15:55:00|4081|4080|4075|4074.5|4081|4080|4070|4069|80642
1638288000000|2021-11-30 16:00:00|4075.5|4075|4073.5|4073|4079.5|4078.5|4072|4071|86080
1638288300000|2021-11-30 16:05:00|4073|4072.5|4077|4076|4077.5|4077|4067|4066.5|61803
1638288600000|2021-11-30 16:10:00|4077.5|4076.5|4083.5|4082.5|4084|4083.5|4070|4069.5|99053
1638288900000|2021-11-30 16:15:00|4083|4082|4098|4097|4098.5|4098|4082|4081.5|132553
1638289200000|2021-11-30 16:20:00|4098.5|4097.5|4081|4080|4104|4103.5|4079.5|4079|107016
1638289500000|2021-11-30 16:25:00|4081.5|4080.5|4081|4079.5|4085.5|4085|4072.5|4072|159846
1638345600000|2021-12-01 08:00:00|4117.5|4112|4139|4137|4143|4142.5|4114|4111|193438
1638345900000|2021-12-01 08:05:00|4138.5|4137.5|4145|4143.5|4149|4148|4135.5|4134|78421
1638346200000|2021-12-01 08:10:00|4144.5|4143|4147.5|4146.5|4148|4147|4134.5|4132.5|70868
1638346500000|2021-12-01 08:15:00|4148|4146|4163|4162|4166.5|4165.5|4146.5|4145|110243
1638346800000|2021-12-01 08:20:00|4163.5|4161.5|4171.5|4170.5|4173.5|4172|4155|4154.5|116823
1638347100000|2021-12-01 08:25:00|4171|4171|4174|4172.5|4175|4174.5|4167.5|4166|39933
1638347400000|2021-12-01 08:30:00|4173.5|4172|4179|4177.5|4179.5|4178.5|4167|4165.5|57785
1638347700000|2021-12-01 08:35:00|4178.5|4177|4175.5|4174.5|4180|4179|4171.5|4171|75560
1638348000000|2021-12-01 08:40:00|4175|4174|4177.5|4176.5|4183.5|4182.5|4174.5|4174|68661
1638348300000|2021-12-01 08:45:00|4177|4176|4174.5|4173.5|4183.5|4183|4170.5|4169.5|79897
1638348600000|2021-12-01 08:50:00|4175|4174|4174|4173|4177.5|4176.5|4170.5|4170|38984
1638348900000|2021-12-01 08:55:00|4173.5|4172.5|4177|4175.5|4177.5|4176.5|4171|4170|75932
1638349200000|2021-12-01 09:00:00|4176.5|4175|4172.5|4171.5|4177|4176|4171|4170|44225
1638349500000|2021-12-01 09:05:00|4172|4171|4176.5|4176|4182|4181.5|4171.5|4171|56736
1638349800000|2021-12-01 09:10:00|4177|4176.5|4173.5|4172.5|4178|4177|4170.5|4169.5|82134
1638350100000|2021-12-01 09:15:00|4174|4173|4183|4182.5|4183|4182.5|4173.5|4173|40164
1638350400000|2021-12-01 09:20:00|4183.5|4182|4182|4181|4186.5|4186|4179|4178.5|49627
1638350700000|2021-12-01 09:25:00|4181.5|4180.5|4187|4186|4187|4186|4180.5|4179|31574
1638351000000|2021-12-01 09:30:00|4186.5|4186.5|4191.5|4190.5|4193.5|4192.5|4184.5|4184|64205
1638351300000|2021-12-01 09:35:00|4192|4191|4199|4198|4199|4198|4190.5|4189.5|41727
1638351600000|2021-12-01 09:40:00|4199.5|4198.5|4201|4199.5|4202|4201.5|4194.5|4193.5|63777
1638351900000|2021-12-01 09:45:00|4200.5|4200|4194.5|4193|4201.5|4201|4190|4189|32460
1638352200000|2021-12-01 09:50:00|4194|4192.5|4196|4195.5|4200|4199|4190.5|4189.5|34894
1638352500000|2021-12-01 09:55:00|4195.5|4195|4188.5|4187.5|4196.5|4195.5|4185|4184|36029
1638352800000|2021-12-01 10:00:00|4188|4187|4184.5|4183.5|4190|4189|4181|4180|53953
1638353100000|2021-12-01 10:05:00|4185|4184|4183|4182|4187|4186.5|4181|4180.5|31341
1638353400000|2021-12-01 10:10:00|4183.5|4182.5|4182|4181.5|4183.5|4183|4178.5|4178|32728
1638353700000|2021-12-01 10:15:00|4181.5|4181|4183.5|4182.5|4185.5|4184.5|4178|4177|25825
1638354000000|2021-12-01 10:20:00|4183|4182|4174.5|4174|4183.5|4182|4173.5|4173|26566
1638354300000|2021-12-01 10:25:00|4175|4174.5|4187|4186|4188|4186.5|4175|4174|21701
1638354600000|2021-12-01 10:30:00|4186.5|4185.5|4189|4188|4192|4191|4186|4185.5|36650
1638354900000|2021-12-01 10:35:00|4189.5|4188.5|4189|4188.5|4194|4193|4187.5|4186.5|26563
1638355200000|2021-12-01 10:40:00|4189.5|4188|4192.5|4192|4194.5|4193.5|4186|4185.5|28224
1638355500000|2021-12-01 10:45:00|4193|4192.5|4203|4202.5|4205.5|4204.5|4193|4192.5|72203
1638355800000|2021-12-01 10:50:00|4202.5|4202|4196.5|4195.5|4205|4204|4196.5|4195.5|50316
1638356100000|2021-12-01 10:55:00|4196|4195|4195.5|4194.5|4198|4197|4193.5|4193|17372
1638356400000|2021-12-01 11:00:00|4195|4195|4190.5|4189.5|4197.5|4197|4187.5|4187|27773
1638356700000|2021-12-01 11:05:00|4190|4190|4189.5|4189|4194|4193|4188|4187.5|37791
1638357000000|2021-12-01 11:10:00|4190|4189.5|4189|4188.5|4191|4190|4187|4186.5|22736
1638357300000|2021-12-01 11:15:00|4188.5|4188|4181|4180|4188.5|4188|4176|4175|64103
1638357600000|2021-12-01 11:20:00|4181.5|4180.5|4191|4190|4193|4192|4181.5|4180.5|32970
1638357900000|2021-12-01 11:25:00|4190.5|4190.5|4190|4189.5|4195|4194.5|4189|4188.5|21797
1638358200000|2021-12-01 11:30:00|4189.5|4189|4193.5|4192.5|4196.5|4196|4189.5|4189|28528
1638358500000|2021-12-01 11:35:00|4193|4192|4187|4186|4194.5|4194|4186.5|4186|21083
1638358800000|2021-12-01 11:40:00|4187.5|4186.5|4188|4187.5|4189.5|4188.5|4182.5|4181.5|23579
1638359100000|2021-12-01 11:45:00|4187.5|4187|4195.5|4194.5|4196.5|4196|4186.5|4185.5|25621
1638359400000|2021-12-01 11:50:00|4195|4194|4204|4203|4204|4203.5|4194|4193.5|20884
1638359700000|2021-12-01 11:55:00|4203.5|4202.5|4202.5|4201.5|4204.5|4203.5|4200.5|4199.5|25062
1638360000000|2021-12-01 12:00:00|4202|4201|4199.5|4198.5|4206|4205|4199|4198|84404
1638360300000|2021-12-01 12:05:00|4199|4198|4199|4198|4202.5|4202|4196.5|4196|21306
1638360600000|2021-12-01 12:10:00|4198.5|4197.5|4201|4200|4201.5|4201|4197|4196.5|44231
1638360900000|2021-12-01 12:15:00|4200.5|4199.5|4210.5|4209.5|4211|4210|4200|4198.5|39759
1638361200000|2021-12-01 12:20:00|4210|4209|4213.5|4212.5|4215.5|4214.5|4210|4209|30096
1638361500000|2021-12-01 12:25:00|4213|4212|4207.5|4206|4213|4212|4207|4206|29067
1638361800000|2021-12-01 12:30:00|4208|4206.5|4204|4203|4212|4211|4202.5|4202|19572
1638362100000|2021-12-01 12:35:00|4203.5|4203.5|4202.5|4201.5|4206.5|4205.5|4198.5|4198|20072
1638362400000|2021-12-01 12:40:00|4202|4201|4203.5|4202.5|4204.5|4204|4200.5|4200|57044
1638362700000|2021-12-01 12:45:00|4204|4203|4202.5|4202|4206|4205.5|4201.5|4200.5|25887
1638363000000|2021-12-01 12:50:00|4203|4202.5|4207|4206|4207.5|4207|4202|4201.5|28281
1638363300000|2021-12-01 12:55:00|4206.5|4205.5|4201|4200|4208.5|4208|4201|4200|26857
1638363600000|2021-12-01 13:00:00|4201.5|4200.5|4191|4190|4203.5|4202.5|4188.5|4187.5|92199
1638363900000|2021-12-01 13:05:00|4190.5|4189.5|4191.5|4190.5|4194.5|4193.5|4182|4181|77651
1638364200000|2021-12-01 13:10:00|4191|4190|4194.5|4193|4194.5|4193|4185.5|4184.5|61120
1638364500000|2021-12-01 13:15:00|4194|4192.5|4202.5|4201.5|4203|4202|4193|4192|37721
1638364800000|2021-12-01 13:20:00|4202|4201|4197|4196|4202.5|4202|4195.5|4194.5|60930
1638365100000|2021-12-01 13:25:00|4197.5|4196.5|4199.5|4199|4201|4200|4193.5|4193|26260
1638365400000|2021-12-01 13:30:00|4199|4198.5|4204.5|4204|4206|4205.5|4198|4197.5|29595
1638365700000|2021-12-01 13:35:00|4204|4203.5|4200.5|4200|4206|4205.5|4198.5|4197.5|36104
1638366000000|2021-12-01 13:40:00|4200|4199.5|4201.5|4201|4202.5|4202|4198|4197.5|21226
1638366300000|2021-12-01 13:45:00|4201|4200.5|4205.5|4204.5|4206.5|4206|4200.5|4200|24193
1638366600000|2021-12-01 13:50:00|4205|4205|4200|4199.5|4205|4205|4198.5|4197.5|43967
1638366900000|2021-12-01 13:55:00|4199.5|4199|4197.5|4196.5|4201|4200|4195|4194|27274
1638367200000|2021-12-01 14:00:00|4197|4196|4196|4195|4198.5|4198|4194.5|4194|27933
1638367500000|2021-12-01 14:05:00|4195.5|4194.5|4193|4192.5|4196|4195.5|4191.5|4191|21632
1638367800000|2021-12-01 14:10:00|4192.5|4192|4194.5|4193.5|4195.5|4195|4191|4190.5|46675
1638368100000|2021-12-01 14:15:00|4194|4193|4193|4192.5|4196|4195.5|4190.5|4190|70125
1638368400000|2021-12-01 14:20:00|4192.5|4192|4188|4187|4193|4192|4186|4185.5|45092
1638368700000|2021-12-01 14:25:00|4188.5|4187.5|4178|4177.5|4189|4188|4178|4177|50404
1638369000000|2021-12-01 14:30:00|4177.5|4177|4176.5|4175|4181.5|4180.5|4168|4167|126513
1638369300000|2021-12-01 14:35:00|4176|4174.5|4177|4176|4184.5|4184|4172|4171|49949
1638369600000|2021-12-01 14:40:00|4176.5|4175.5|4171|4170|4182|4181|4170.5|4169.5|43058
1638369900000|2021-12-01 14:45:00|4170.5|4169.5|4168.5|4168|4173.5|4173|4162.5|4161.5|74358
1638370200000|2021-12-01 14:50:00|4168|4167.5|4175|4173.5|4175.5|4174.5|4164.5|4164|45876
1638370500000|2021-12-01 14:55:00|4174.5|4174|4173.5|4171.5|4176.5|4176|4169.5|4168.5|47568
1638370800000|2021-12-01 15:00:00|4173|4172|4171.5|4170.5|4182|4181|4171|4170.5|74369
1638371100000|2021-12-01 15:05:00|4172|4171|4181.5|4181|4182|4181|4171.5|4171|57802
1638371400000|2021-12-01 15:10:00|4182|4180.5|4187|4186.5|4187.5|4186.5|4179.5|4179|69973
1638371700000|2021-12-01 15:15:00|4187.5|4187|4187.5|4186.5|4190|4189|4185.5|4184.5|36380
1638372000000|2021-12-01 15:20:00|4188|4187|4190.5|4190|4194|4193.5|4184.5|4184|41725
1638372300000|2021-12-01 15:25:00|4191|4190.5|4184|4183|4194.5|4194|4184|4183|46076
1638372600000|2021-12-01 15:30:00|4183.5|4182.5|4179.5|4178|4190|4189|4179|4178|47569
1638372900000|2021-12-01 15:35:00|4179|4178.5|4181.5|4180.5|4189|4188.5|4179|4178|57887
1638373200000|2021-12-01 15:40:00|4181|4180|4184.5|4184|4184.5|4184|4173.5|4173|89869
1638373500000|2021-12-01 15:45:00|4184|4183.5|4191.5|4190.5|4192|4191.5|4183|4182|48377
1638373800000|2021-12-01 15:50:00|4191|4190|4200|4199|4200|4199|4189|4188|43109
1638374100000|2021-12-01 15:55:00|4199.5|4198.5|4207|4206|4208|4207|4198|4197|74382
1638374400000|2021-12-01 16:00:00|4206.5|4206.5|4207|4206.5|4210|4209.5|4203|4202|83236
1638374700000|2021-12-01 16:05:00|4207.5|4206|4210.5|4210|4215|4214.5|4206.5|4206|68857
1638375000000|2021-12-01 16:10:00|4211|4210|4217|4216|4217.5|4216|4211|4209.5|10549
1638375300000|2021-12-01 16:15:00|4217.5|4216.5|4219.5|4218|4221|4220|4216.5|4215.5|7927
1638375600000|2021-12-01 16:20:00|4220|4218.5|4212|4211|4220|4218.5|4211.5|4210.5|7690
1638375900000|2021-12-01 16:25:00|4213|4211.5|4203|4201.5|4213|4211.5|4202|4200.5|10751
1638432000000|2021-12-02 08:00:00|4138.5|4135|4146.5|4145|4160|4157.5|4127.5|4126|310117
1638432300000|2021-12-02 08:05:00|4146|4145.5|4158.5|4158|4159|4158|4141|4140|79538
1638432600000|2021-12-02 08:10:00|4158|4157.5|4164|4162.5|4166|4164.5|4151|4150|72727
1638432900000|2021-12-02 08:15:00|4163.5|4162|4173.5|4172.5|4179|4177.5|4161|4160|62998
1638433200000|2021-12-02 08:20:00|4173|4172|4176|4175|4180|4179.5|4168.5|4167|63050
1638433500000|2021-12-02 08:25:00|4176.5|4175.5|4180|4178.5|4181.5|4181|4173.5|4172.5|38623
1638433800000|2021-12-02 08:30:00|4179.5|4178|4162|4160.5|4179.5|4179|4152.5|4151|83725
1638434100000|2021-12-02 08:35:00|4162.5|4161|4172.5|4171.5|4173.5|4172|4162|4160|56439
1638434400000|2021-12-02 08:40:00|4172|4171|4180|4179.5|4182|4181|4170.5|4169.5|64636
1638434700000|2021-12-02 08:45:00|4180.5|4180|4184|4183|4184|4183|4168.5|4167.5|74262
1638435000000|2021-12-02 08:50:00|4185|4183.5|4189|4188|4194.5|4193.5|4181|4180|79743
1638435300000|2021-12-02 08:55:00|4188|4187.5|4194.5|4193.5|4195|4194|4181.5|4181|33977
1638435600000|2021-12-02 09:00:00|4194|4193|4196|4195|4197.5|4196.5|4189.5|4189|32359
1638435900000|2021-12-02 09:05:00|4195.5|4194.5|4199|4198|4203.5|4203|4193.5|4192.5|108794
1638436200000|2021-12-02 09:10:00|4198.5|4198.5|4211|4210|4212|4211.5|4198|4197.5|24993
1638436500000|2021-12-02 09:15:00|4211.5|4210.5|4208.5|4207.5|4215.5|4215|4208|4207|77671
1638436800000|2021-12-02 09:20:00|4208|4207|4213.5|4213|4213.5|4213|4202|4201|37734
1638437100000|2021-12-02 09:25:00|4213|4212.5|4213.5|4212.5|4214|4213.5|4206.5|4205.5|57580
1638437400000|2021-12-02 09:30:00|4213|4212|4212|4211.5|4214|4213.5|4207.5|4206.5|27503
1638437700000|2021-12-02 09:35:00|4212.5|4211|4211.5|4210.5|4221|4220.5|4210.5|4210|46989
1638438000000|2021-12-02 09:40:00|4211|4210|4210|4209.5|4214|4213|4205|4204.5|32629
1638438300000|2021-12-02 09:45:00|4209.5|4209|4210.5|4210|4215|4214.5|4206|4205|32441
1638438600000|2021-12-02 09:50:00|4211|4209.5|4213.5|4213|4214.5|4214|4207|4206.5|29684
1638438900000|2021-12-02 09:55:00|4214|4213.5|4215|4214.5|4218.5|4218|4212.5|4211.5|29772
1638439200000|2021-12-02 10:00:00|4214.5|4214|4214.5|4214|4218|4217.5|4212.5|4212|92511
1638439500000|2021-12-02 10:05:00|4214|4213.5|4214|4213|4219.5|4219|4212|4211|69999
1638439800000|2021-12-02 10:10:00|4213.5|4212.5|4193.5|4192.5|4213.5|4213|4193|4192|95707
1638440100000|2021-12-02 10:15:00|4193|4193|4207|4206|4207|4206|4185|4183.5|86139
1638440400000|2021-12-02 10:20:00|4207.5|4206.5|4213|4212|4214|4213|4203.5|4201.5|55989
1638440700000|2021-12-02 10:25:00|4212.5|4211.5|4212.5|4211.5|4217.5|4217|4208.5|4208|25010
1638441000000|2021-12-02 10:30:00|4212|4211|4215.5|4214.5|4216|4215.5|4209.5|4208.5|30714
1638441300000|2021-12-02 10:35:00|4216|4215|4222.5|4221.5|4223|4222|4210|4209|50399
1638441600000|2021-12-02 10:40:00|4223|4222|4219.5|4218.5|4226|4225|4218|4217.5|23128
1638441900000|2021-12-02 10:45:00|4219|4218|4221.5|4221|4223|4222.5|4217.5|4217|16433
1638442200000|2021-12-02 10:50:00|4222|4221.5|4225|4224|4227.5|4227|4220|4219.5|43926
1638442500000|2021-12-02 10:55:00|4224.5|4223.5|4224|4223.5|4225|4224.5|4222|4221.5|20223
1638442800000|2021-12-02 11:00:00|4224.5|4224|4214.5|4214|4225.5|4225|4214.5|4214|32119
1638443100000|2021-12-02 11:05:00|4215|4214.5|4220|4219.5|4222|4221|4212.5|4212|20380
1638443400000|2021-12-02 11:10:00|4219.5|4219|4214|4213|4221|4220.5|4212|4211|23859
1638443700000|2021-12-02 11:15:00|4213.5|4212.5|4209|4208|4214|4213.5|4206|4205.5|31315
1638444000000|2021-12-02 11:20:00|4208.5|4208.5|4211.5|4211|4213|4212.5|4208.5|4208.5|24624
1638444300000|2021-12-02 11:25:00|4211|4210.5|4218|4217|4218|4217.5|4208.5|4208|21015
1638444600000|2021-12-02 11:30:00|4218.5|4217.5|4213.5|4213|4220|4219.5|4213.5|4212.5|17239
1638444900000|2021-12-02 11:35:00|4214|4213.5|4214.5|4213.5|4216.5|4215.5|4209.5|4208.5|21510
1638445200000|2021-12-02 11:40:00|4215|4214|4210.5|4209.5|4215|4214.5|4208.5|4208|22773
1638445500000|2021-12-02 11:45:00|4211|4210|4216.5|4215.5|4218|4217|4209.5|4208.5|28980
1638445800000|2021-12-02 11:50:00|4216|4215|4218.5|4218|4219|4218.5|4213|4212|22492
1638446100000|2021-12-02 11:55:00|4219|4218.5|4218|4217.5|4219.5|4218.5|4215.5|4215|15292
1638446400000|2021-12-02 12:00:00|4217.5|4217|4217|4216.5|4221.5|4221|4214.5|4213.5|29180
1638446700000|2021-12-02 12:05:00|4217.5|4217|4200|4199|4218|4217.5|4199.5|4198.5|62534
1638447000000|2021-12-02 12:10:00|4199.5|4198.5|4201.5|4201|4209|4208|4195.5|4193.5|42306
1638447300000|2021-12-02 12:15:00|4201|4200.5|4198.5|4198|4206|4205.5|4198|4197|24839
1638447600000|2021-12-02 12:20:00|4199|4198.5|4209|4208.5|4211|4210.5|4199|4198.5|41750
1638447900000|2021-12-02 12:25:00|4209.5|4208|4210|4209|4211|4210.5|4202|4201.5|20324
1638448200000|2021-12-02 12:30:00|4209.5|4208.5|4202.5|4202|4209.5|4208.5|4198.5|4197.5|43195
1638448500000|2021-12-02 12:35:00|4203|4201.5|4193.5|4192.5|4205.5|4204.5|4192.5|4191.5|42730
1638448800000|2021-12-02 12:40:00|4194|4193|4185.5|4184.5|4194|4193.5|4180.5|4179.5|81073
1638449100000|2021-12-02 12:45:00|4185|4184|4188.5|4187.5|4191|4190|4182|4180.5|51678
1638449400000|2021-12-02 12:50:00|4189|4188|4195|4194|4195.5|4195|4188|4187|30540
1638449700000|2021-12-02 12:55:00|4195.5|4194.5|4199.5|4198.5|4200.5|4200|4193.5|4193|51717
1638450000000|2021-12-02 13:00:00|4200|4199|4205|4204|4205|4204|4196.5|4196|24549
1638450300000|2021-12-02 13:05:00|4204.5|4203.5|4200|4199|4204.5|4204|4196|4195.5|24808
1638450600000|2021-12-02 13:10:00|4200.5|4199.5|4200|4199|4204|4203|4197|4196|21287
1638450900000|2021-12-02 13:15:00|4199.5|4198.5|4196|4195.5|4202|4201|4194.5|4194|25040
1638451200000|2021-12-02 13:20:00|4196.5|4195|4195|4194|4197|4196.5|4192|4191|27551
1638451500000|2021-12-02 13:25:00|4194.5|4193.5|4199.5|4198.5|4199.5|4198.5|4192|4191|24515
1638451800000|2021-12-02 13:30:00|4199|4198|4204|4203|4205|4204|4198.5|4197|37372
1638452100000|2021-12-02 13:35:00|4203.5|4202.5|4195|4194|4207|4206.5|4194.5|4194|34103
1638452400000|2021-12-02 13:40:00|4195.5|4194.5|4196|4195.5|4200|4199|4192.5|4191.5|37997
1638452700000|2021-12-02 13:45:00|4196.5|4196|4197|4196|4199.5|4198.5|4194|4193|26127
1638453000000|2021-12-02 13:50:00|4196.5|4195.5|4188.5|4187.5|4196.5|4195.5|4188.5|4187.5|28996
1638453300000|2021-12-02 13:55:00|4189|4188|4176|4175|4191.5|4190.5|4175.5|4174.5|46947
1638453600000|2021-12-02 14:00:00|4175.5|4174.5|4160.5|4159.5|4177|4176.5|4153.5|4152|175835
1638453900000|2021-12-02 14:05:00|4161|4160|4166|4165.5|4170|4169.5|4156|4155.5|119314
1638454200000|2021-12-02 14:10:00|4165.5|4165|4159.5|4158.5|4171.5|4170.5|4155.5|4154.5|71916
1638454500000|2021-12-02 14:15:00|4159|4158|4167.5|4167|4169.5|4168.5|4158|4156.5|88106
1638454800000|2021-12-02 14:20:00|4168|4167.5|4169|4168.5|4171.5|4170.5|4160.5|4159.5|68243
1638455100000|2021-12-02 14:25:00|4169.5|4169|4175.5|4174|4175.5|4174.5|4164.5|4163.5|46118
1638455400000|2021-12-02 14:30:00|4175|4174.5|4146.5|4145.5|4175.5|4174.5|4145.5|4145|154929
1638455700000|2021-12-02 14:35:00|4147|4146|4173.5|4172|4174|4172.5|4142.5|4142|125096
1638456000000|2021-12-02 14:40:00|4173|4171.5|4177|4176|4182.5|4181|4162.5|4161.5|95049
1638456300000|2021-12-02 14:45:00|4178|4176.5|4182|4181.5|4189.5|4189|4171|4170|96848
1638456600000|2021-12-02 14:50:00|4181.5|4181|4190.5|4190|4193|4192|4178|4177|89731
1638456900000|2021-12-02 14:55:00|4191|4190.5|4192.5|4191.5|4195.5|4194.5|4181.5|4181|93766
1638457200000|2021-12-02 15:00:00|4192|4191|4187|4186|4196.5|4195.5|4178.5|4178|186312
1638457500000|2021-12-02 15:05:00|4187.5|4186.5|4188.5|4187.5|4193.5|4192.5|4183|4182|69587
1638457800000|2021-12-02 15:10:00|4188|4187|4187.5|4186.5|4193|4192.5|4177.5|4176.5|114297
1638458100000|2021-12-02 15:15:00|4188|4187|4183.5|4182.5|4190.5|4189.5|4180.5|4180|76144
1638458400000|2021-12-02 15:20:00|4183|4182|4189|4188.5|4191|4190.5|4175.5|4175|77087
1638458700000|2021-12-02 15:25:00|4189.5|4188|4198.5|4197.5|4200|4199|4186.5|4185.5|55234
1638459000000|2021-12-02 15:30:00|4198|4197|4195|4194|4205.5|4204.5|4195|4194|86318
1638459300000|2021-12-02 15:35:00|4195.5|4194.5|4197|4196|4204.5|4203.5|4192|4190.5|63016
1638459600000|2021-12-02 15:40:00|4197.5|4196.5|4199|4198.5|4204|4203|4197|4196|44559
1638459900000|2021-12-02 15:45:00|4198.5|4198|4201.5|4200.5|4206|4205.5|4197.5|4197|50692
1638460200000|2021-12-02 15:50:00|4202|4201|4213|4212|4214|4213|4200|4199.5|71442
1638460500000|2021-12-02 15:55:00|4212.5|4211.5|4219|4217.5|4221|4220|4210|4209.5|73072
1638460800000|2021-12-02 16:00:00|4218.5|4218|4217.5|4217|4222.5|4221.5|4212|4211.5|78842
1638461100000|2021-12-02 16:05:00|4218|4217.5|4216|4215|4219.5|4218.5|4212.5|4211.5|71882
1638461400000|2021-12-02 16:10:00|4215.5|4214.5|4225.5|4225|4228|4227.5|4213.5|4212.5|92116
1638461700000|2021-12-02 16:15:00|4225|4224.5|4217|4216.5|4225.5|4224.5|4216.5|4215.5|61590
1638462000000|2021-12-02 16:20:00|4216.5|4216|4215|4214|4224|4223.5|4214|4213|98298
1638462300000|2021-12-02 16:25:00|4215.5|4214.5|4212|4211|4218.5|4218|4211|4210|77640
1638518400000|2021-12-03 08:00:00|4265|4261|4271.5|4270.5|4288.5|4287|4264|4261|323825
1638518700000|2021-12-03 08:05:00|4272.5|4271|4274|4272.5|4278|4277|4267|4266.5|67544
1638519000000|2021-12-03 08:10:00|4274.5|4273|4243.5|4242.5|4275|4273|4243.5|4242|59796
1638519300000|2021-12-03 08:15:00|4243|4242|4253|4252.5|4256.5|4255.5|4239.5|4238|56554
1638519600000|2021-12-03 08:20:00|4253.5|4252|4249.5|4248|4256|4255.5|4241|4240|50631
1638519900000|2021-12-03 08:25:00|4249|4247.5|4248.5|4247|4251|4250|4238|4236|77496
1638520200000|2021-12-03 08:30:00|4248|4247.5|4250|4248.5|4251.5|4250.5|4244|4242.5|36783
1638520500000|2021-12-03 08:35:00|4249.5|4248|4248.5|4247|4256|4255|4247|4246|64790
1638520800000|2021-12-03 08:40:00|4248|4246.5|4259|4257.5|4262|4261|4246.5|4245|54548
1638521100000|2021-12-03 08:45:00|4258.5|4257|4265.5|4264.5|4267|4266|4257|4256|38138
1638521400000|2021-12-03 08:50:00|4266|4265|4260|4259|4267|4266|4255|4254.5|40780
1638521700000|2021-12-03 08:55:00|4260.5|4259.5|4257|4256|4263|4262|4253.5|4253|63758
1638522000000|2021-12-03 09:00:00|4256.5|4255.5|4247|4246|4257|4256|4246.5|4246|59328
1638522300000|2021-12-03 09:05:00|4246.5|4246.5|4255.5|4255|4260.5|4260|4246.5|4245.5|55206
1638522600000|2021-12-03 09:10:00|4256|4255.5|4251|4249.5|4256.5|4255.5|4240.5|4239.5|34519
1638522900000|2021-12-03 09:15:00|4251.5|4250|4260.5|4260|4262.5|4261.5|4247.5|4247|54124
1638523200000|2021-12-03 09:20:00|4261|4260.5|4260.5|4259.5|4263|4262.5|4257|4256|30688
1638523500000|2021-12-03 09:25:00|4261|4260|4269.5|4269|4270|4269.5|4261|4260|67933
1638523800000|2021-12-03 09:30:00|4269|4268.5|4264.5|4264|4269|4268.5|4261|4260|29339
1638524100000|2021-12-03 09:35:00|4265|4264.5|4261|4260.5|4266|4265|4258|4257.5|36760
1638524400000|2021-12-03 09:40:00|4260.5|4260|4261.5|4261|4264.5|4264|4258.5|4257.5|73103
1638524700000|2021-12-03 09:45:00|4262|4260.5|4256.5|4255.5|4265|4264.5|4255|4254|47270
1638525000000|2021-12-03 09:50:00|4257|4256|4254|4253|4260|4259.5|4251|4250|49597
1638525300000|2021-12-03 09:55:00|4254.5|4253.5|4262|4261|4264|4263|4254|4253|29514
1638525600000|2021-12-03 10:00:00|4262.5|4261.5|4255|4254|4265|4264|4253|4252|36442
1638525900000|2021-12-03 10:05:00|4255.5|4254.5|4256.5|4255.5|4259|4258|4250.5|4249.5|37760
1638526200000|2021-12-03 10:10:00|4256|4255|4255|4254|4260|4259.5|4251|4250|40617
1638526500000|2021-12-03 10:15:00|4254.5|4253.5|4254|4253|4254.5|4254|4244|4243.5|39673
1638526800000|2021-12-03 10:20:00|4254.5|4253.5|4247|4246|4254.5|4253.5|4245|4244|42560
1638527100000|2021-12-03 10:25:00|4247.5|4246.5|4251|4250|4251.5|4250.5|4243|4242|86212
1638527400000|2021-12-03 10:30:00|4250.5|4249.5|4248.5|4247|4255|4254|4248|4247|46367
1638527700000|2021-12-03 10:35:00|4248|4246.5|4241.5|4240.5|4248|4247|4239|4238.5|53047
1638528000000|2021-12-03 10:40:00|4242|4241|4250.5|4249.5|4250.5|4249.5|4234.5|4233.5|46749
1638528300000|2021-12-03 10:45:00|4251|4250|4246.5|4245.5|4252.5|4251.5|4243|4242.5|82938
1638528600000|2021-12-03 10:50:00|4247|4246|4241.5|4240.5|4249|4248|4235.5|4234.5|128635
1638528900000|2021-12-03 10:55:00|4242|4241|4243|4242|4248.5|4247.5|4240|4239|123111
1638529200000|2021-12-03 11:00:00|4243.5|4241.5|4251|4250|4254|4253|4241.5|4241|45146
1638529500000|2021-12-03 11:05:00|4251.5|4250.5|4244|4243|4251.5|4251|4239|4238|52489
1638529800000|2021-12-03 11:10:00|4244.5|4243.5|4249|4248|4253|4252|4244.5|4243.5|31494
1638530100000|2021-12-03 11:15:00|4249.5|4248.5|4253.5|4253|4255|4254|4248.5|4247.5|27818
1638530400000|2021-12-03 11:20:00|4253|4252.5|4250.5|4249.5|4257|4256.5|4250|4249|30500
1638530700000|2021-12-03 11:25:00|4250|4249|4241|4240|4250|4249|4239|4238.5|31061
1638531000000|2021-12-03 11:30:00|4240|4239.5|4243.5|4242.5|4246|4245.5|4240|4239.5|22887
1638531300000|2021-12-03 11:35:00|4244|4243|4251|4250|4251.5|4250.5|4241.5|4240.5|36840
1638531600000|2021-12-03 11:40:00|4250.5|4249.5|4254|4253.5|4254|4253.5|4248.5|4248|24910
1638531900000|2021-12-03 11:45:00|4254.5|4254|4254.5|4253.5|4256|4255.5|4250|4249|21013
1638532200000|2021-12-03 11:50:00|4255|4254|4260.5|4259.5|4262.5|4262|4254|4253.5|28123
1638532500000|2021-12-03 11:55:00|4261|4260|4269.5|4269|4271.5|4271|4260.5|4260|45849
1638532800000|2021-12-03 12:00:00|4270|4268.5|4270.5|4269.5|4273.5|4273|4269.5|4268.5|25105
1638533100000|2021-12-03 12:05:00|4270|4269|4270.5|4270|4274.5|4274|4268|4267|34015
1638533400000|2021-12-03 12:10:00|4271|4270.5|4270.5|4269.5|4274.5|4273.5|4269.5|4269|34608
1638533700000|2021-12-03 12:15:00|4271|4270|4273|4272.5|4273|4272.5|4266|4265.5|21515
1638534000000|2021-12-03 12:20:00|4272.5|4272|4269.5|4269|4273|4272.5|4267.5|4266.5|34546
1638534300000|2021-12-03 12:25:00|4270|4269.5|4265|4263.5|4270|4269.5|4262|4261|34590
1638534600000|2021-12-03 12:30:00|4264.5|4264|4266|4265|4270|4269|4264.5|4263.5|22790
1638534900000|2021-12-03 12:35:00|4266.5|4265.5|4269|4268.5|4269.5|4269|4265.5|4265|23031
1638535200000|2021-12-03 12:40:00|4269.5|4269|4269|4268.5|4270.5|4269.5|4266.5|4266|32182
1638535500000|2021-12-03 12:45:00|4268.5|4268|4271|4270.5|4272.5|4271.5|4267.5|4267|29799
1638535800000|2021-12-03 12:50:00|4271.5|4271|4269.5|4269|4272|4271.5|4267.5|4267|28183
1638536100000|2021-12-03 12:55:00|4269|4268.5|4272|4271.5|4272|4271.5|4268.5|4268|21888
1638536400000|2021-12-03 13:00:00|4271.5|4271|4272|4271.5|4272.5|4271.5|4267|4266.5|35375
1638536700000|2021-12-03 13:05:00|4272.5|4272|4272.5|4271.5|4275|4274.5|4270|4269.5|52726
1638537000000|2021-12-03 13:10:00|4272|4271|4272.5|4272|4275|4274|4271|4270.5|25206
1638537300000|2021-12-03 13:15:00|4272|4271.5|4264.5|4263.5|4273.5|4273|4264.5|4263.5|28982
1638537600000|2021-12-03 13:20:00|4264|4264|4256.5|4256|4266|4265.5|4254|4253|29570
1638537900000|2021-12-03 13:25:00|4256|4255.5|4256|4255|4256.5|4255.5|4253|4252|20207
1638538200000|2021-12-03 13:30:00|4256.5|4255.5|4254.5|4253.5|4258.5|4257.5|4235.5|4234|61105
1638538500000|2021-12-03 13:35:00|4254|4253|4251|4250|4259|4258.5|4245|4244|32393
1638538800000|2021-12-03 13:40:00|4251.5|4250.5|4254|4253.5|4256|4255|4251|4250.5|27372
1638539100000|2021-12-03 13:45:00|4254.5|4254|4256.5|4256|4257.5|4256.5|4251.5|4251|29543
1638539400000|2021-12-03 13:50:00|4256|4255.5|4256|4255|4259.5|4259|4254|4253|25158
1638539700000|2021-12-03 13:55:00|4255.5|4254.5|4256|4255|4261|4260.5|4252.5|4252|28714
1638540000000|2021-12-03 14:00:00|4256.5|4254.5|4256|4255.5|4261.5|4260.5|4252|4251|28232
1638540300000|2021-12-03 14:05:00|4255.5|4255|4263|4262|4264|4263|4255.5|4254.5|26242
1638540600000|2021-12-03 14:10:00|4263.5|4262.5|4261.5|4260.5|4265.5|4265|4259|4258|38259
1638540900000|2021-12-03 14:15:00|4262|4261|4263.5|4262.5|4268.5|4268|4261|4260.5|33803
1638541200000|2021-12-03 14:20:00|4263|4262|4266|4265|4268.5|4268|4260|4259|36105
1638541500000|2021-12-03 14:25:00|4265.5|4264.5|4271|4270.5|4271.5|4271|4265.5|4264.5|39338
1638541800000|2021-12-03 14:30:00|4270.5|4270|4269.5|4268.5|4273|4272|4257.5|4257|103408
1638542100000|2021-12-03 14:35:00|4269|4268|4271|4270|4274.5|4273.5|4267|4266.5|62472
1638542400000|2021-12-03 14:40:00|4271.5|4270.5|4272.5|4272|4274|4273.5|4265|4264.5|57228
1638542700000|2021-12-03 14:45:00|4273|4272.5|4266|4265|4276.5|4275.5|4265.5|4264.5|54477
1638543000000|2021-12-03 14:50:00|4266.5|4265.5|4245|4243.5|4267.5|4266.5|4243.5|4242.5|81458
1638543300000|2021-12-03 14:55:00|4245.5|4244|4246.5|4245|4259|4257.5|4245.5|4244|56904
1638543600000|2021-12-03 15:00:00|4246|4245.5|4248.5|4247.5|4252.5|4251.5|4240|4239|79557
1638543900000|2021-12-03 15:05:00|4249|4248|4244|4243.5|4253|4252|4243.5|4243|68634
1638544200000|2021-12-03 15:10:00|4243.5|4243|4246.5|4245.5|4252|4251.5|4241.5|4240.5|73173
1638544500000|2021-12-03 15:15:00|4247|4246|4254.5|4253|4260.5|4260|4247|4246|58067
1638544800000|2021-12-03 15:20:00|4255|4253.5|4248.5|4248|4255|4254.5|4238.5|4237|61373
1638545100000|2021-12-03 15:25:00|4248|4247.5|4249.5|4248.5|4254|4253|4246.5|4245.5|50051
1638545400000|2021-12-03 15:30:00|4249|4248|4239.5|4238.5|4249.5|4249|4239|4238.5|71412
1638545700000|2021-12-03 15:35:00|4239|4238|4238|4237.5|4243|4242|4233.5|4233|47796
1638546000000|2021-12-03 15:40:00|4238.5|4238|4224.5|4223.5|4239|4238.5|4223|4222|70670
1638546300000|2021-12-03 15:45:00|4224|4223|4231.5|4230.5|4231.5|4231|4221.5|4221|61776
1638546600000|2021-12-03 15:50:00|4231|4230|4237|4236|4238|4237|4223|4222|47395
1638546900000|2021-12-03 15:55:00|4236.5|4235.5|4232|4231|4242|4241|4230|4229|53749
1638547200000|2021-12-03 16:00:00|4232.5|4230.5|4241.5|4240.5|4242|4241.5|4230.5|4229.5|53538
1638547500000|2021-12-03 16:05:00|4241|4240|4229|4228.5|4241.5|4240.5|4225.5|4225|78264
1638547800000|2021-12-03 16:10:00|4228.5|4228|4230.5|4230|4235|4234.5|4226.5|4225|70533
1638548100000|2021-12-03 16:15:00|4230|4229.5|4223|4222|4234.5|4234|4222.5|4221.5|85761
1638548400000|2021-12-03 16:20:00|4222.5|4221.5|4222.5|4222|4233|4232.5|4221|4220|113692
1638548700000|2021-12-03 16:25:00|4223|4221.5|4221|4219|4229.5|4227.5|4217.5|4217|73508
1638777600000|2021-12-06 08:00:00|4262.5|4260|4289|4287.5|4295.5|4294|4262.5|4260|171915
1638777900000|2021-12-06 08:05:00|4288.5|4287|4279.5|4277.5|4293.5|4292|4274|4272.5|63746
1638778200000|2021-12-06 08:10:00|4280|4278|4291|4290|4292.5|4292|4277.5|4276.5|63843
1638778500000|2021-12-06 08:15:00|4290.5|4289.5|4292|4291|4300|4299.5|4288.5|4287.5|101055
1638778800000|2021-12-06 08:20:00|4292.5|4291.5|4296.5|4295.5|4300|4299.5|4290.5|4289.5|71782
1638779100000|2021-12-06 08:25:00|4297|4296|4302.5|4301.5|4303.5|4302.5|4292|4290|144963
1638779400000|2021-12-06 08:30:00|4302|4301|4304.5|4303.5|4309|4308|4299|4298.5|42708
1638779700000|2021-12-06 08:35:00|4304|4303|4323|4322.5|4323|4322.5|4303.5|4302.5|138231
1638780000000|2021-12-06 08:40:00|4323.5|4323|4319|4318|4327|4326|4316.5|4315.5|188195
1638780300000|2021-12-06 08:45:00|4319.5|4318.5|4312.5|4311.5|4322|4321.5|4311|4310.5|65468
1638780600000|2021-12-06 08:50:00|4312|4310.5|4314|4313.5|4315.5|4315|4307.5|4306.5|88669
1638780900000|2021-12-06 08:55:00|4314.5|4314|4315.5|4315|4319|4318|4314|4313.5|41430
1638781200000|2021-12-06 09:00:00|4316|4315.5|4321|4320|4332|4330.5|4311.5|4311|61306
1638781500000|2021-12-06 09:05:00|4321.5|4319.5|4324.5|4323.5|4327|4326|4318|4317.5|16681
1638781800000|2021-12-06 09:10:00|4325|4324|4328|4327|4330.5|4330|4323|4322.5|42881
1638782100000|2021-12-06 09:15:00|4327.5|4326.5|4325.5|4325|4332|4331.5|4323.5|4322.5|87353
1638782400000|2021-12-06 09:20:00|4325|4324.5|4330|4329|4330.5|4330|4323|4322|28188
1638782700000|2021-12-06 09:25:00|4329.5|4328.5|4323.5|4323|4330.5|4330|4321|4320|33580
1638783000000|2021-12-06 09:30:00|4322.5|4322.5|4325|4324|4325|4324|4316.5|4316|25242
1638783300000|2021-12-06 09:35:00|4325.5|4324.5|4319.5|4318.5|4328|4327|4319|4318|22405
1638783600000|2021-12-06 09:40:00|4320|4319|4326.5|4325.5|4326.5|4326|4319|4318|13534
1638783900000|2021-12-06 09:45:00|4327|4326|4325.5|4324.5|4328.5|4328|4320.5|4320|56497
1638784200000|2021-12-06 09:50:00|4325|4324|4326.5|4325.5|4330.5|4329.5|4324|4323.5|58066
1638784500000|2021-12-06 09:55:00|4326|4326|4318.5|4317.5|4327|4326.5|4314|4313|39913
1638784800000|2021-12-06 10:00:00|4319|4318|4321|4320|4323|4322|4313|4312|22312
1638785100000|2021-12-06 10:05:00|4321.5|4319.5|4317.5|4316.5|4325|4324.5|4316|4315|20691
1638785400000|2021-12-06 10:10:00|4317|4316|4323|4322|4323|4322.5|4315.5|4314|48116
1638785700000|2021-12-06 10:15:00|4322.5|4321.5|4329.5|4328.5|4331|4330|4318.5|4317.5|25131
1638786000000|2021-12-06 10:20:00|4330|4329|4325.5|4325|4330|4329.5|4325|4324.5|21011
1638786300000|2021-12-06 10:25:00|4326|4325.5|4325|4324|4331|4330|4321.5|4321|33536
1638786600000|2021-12-06 10:30:00|4324.5|4323.5|4324.5|4323.5|4326|4325|4317.5|4316.5|22825
1638786900000|2021-12-06 10:35:00|4324|4323|4327.5|4326.5|4330.5|4330|4323.5|4323|64911
1638787200000|2021-12-06 10:40:00|4327|4326|4325.5|4324.5|4327.5|4326.5|4321|4320.5|14160
1638787500000|2021-12-06 10:45:00|4326|4325|4331.5|4330|4331.5|4331|4325.5|4324.5|30632
1638787800000|2021-12-06 10:50:00|4332|4330.5|4326.5|4325.5|4333|4332.5|4325.5|4324.5|17557
1638788100000|2021-12-06 10:55:00|4326|4326|4332|4331|4332|4331.5|4325.5|4325|17185
1638788400000|2021-12-06 11:00:00|4331.5|4331.5|4338.5|4338|4338.5|4338|4330.5|4330|24929
1638788700000|2021-12-06 11:05:00|4338|4337.5|4336.5|4336|4339.5|4338.5|4333.5|4333|24059
1638789000000|2021-12-06 11:10:00|4336|4335.5|4335|4334|4336.5|4335.5|4333|4332.5|11516
1638789300000|2021-12-06 11:15:00|4335.5|4334.5|4339.5|4338.5|4340|4339.5|4335|4334.5|16049
1638789600000|2021-12-06 11:20:00|4340|4339|4342|4341.5|4342|4341.5|4338|4337|30954
1638789900000|2021-12-06 11:25:00|4342.5|4342|4341|4340|4343|4342.5|4339|4338.5|43902
1638790200000|2021-12-06 11:30:00|4340.5|4339.5|4338|4337|4341.5|4341|4337.5|4336.5|34696
1638790500000|2021-12-06 11:35:00|4338.5|4337.5|4340|4339.5|4342.5|4342|4338.5|4337.5|34917
1638790800000|2021-12-06 11:40:00|4339.5|4339|4344|4343|4345|4344|4338.5|4338|24312
1638791100000|2021-12-06 11:45:00|4343.5|4343.5|4344.5|4343.5|4347|4346|4342.5|4342|48687
1638791400000|2021-12-06 11:50:00|4345|4344|4347.5|4346.5|4348|4347.5|4343|4342|32867
1638791700000|2021-12-06 11:55:00|4347|4347|4352.5|4351.5|4357|4356|4346.5|4346|81549
1638792000000|2021-12-06 12:00:00|4353|4352|4351.5|4351|4355|4354.5|4351|4350|26951
1638792300000|2021-12-06 12:05:00|4352|4351.5|4352.5|4352|4354.5|4354|4351|4350.5|27817
1638792600000|2021-12-06 12:10:00|4352|4351.5|4352.5|4352|4354.5|4354|4351.5|4351|24920
1638792900000|2021-12-06 12:15:00|4353.5|4352.5|4351.5|4351|4356|4355.5|4351|4350.5|31781
1638793200000|2021-12-06 12:20:00|4351|4350.5|4353|4352|4353.5|4352.5|4349.5|4349|33915
1638793500000|2021-12-06 12:25:00|4353.5|4352.5|4349.5|4349|4354|4353|4349.5|4349|24465
1638793800000|2021-12-06 12:30:00|4349|4348.5|4346.5|4346|4350.5|4350|4346|4345.5|54384
1638794100000|2021-12-06 12:35:00|4347|4346.5|4351|4350.5|4351.5|4350.5|4346.5|4345.5|80198
1638794400000|2021-12-06 12:40:00|4351.5|4350|4347.5|4347|4351.5|4350.5|4347|4346.5|28961
1638794700000|2021-12-06 12:45:00|4348|4346.5|4353.5|4353|4353.5|4353|4347.5|4346.5|16295
1638795000000|2021-12-06 12:50:00|4353|4352.5|4352|4351.5|4353.5|4353|4351|4350.5|31785
1638795300000|2021-12-06 12:55:00|4351.5|4351|4359|4358.5|4359.5|4358.5|4350.5|4350|56559
1638795600000|2021-12-06 13:00:00|4358.5|4358|4358.5|4358|4362.5|4361.5|4358|4357.5|49602
1638795900000|2021-12-06 13:05:00|4359|4358.5|4358.5|4358|4361.5|4361|4358|4357.5|18055
1638796200000|2021-12-06 13:10:00|4359|4358.5|4361|4360.5|4361|4360.5|4355.5|4355|38326
1638796500000|2021-12-06 13:15:00|4361.5|4360|4362.5|4361.5|4364|4363.5|4359.5|4359|46213
1638796800000|2021-12-06 13:20:00|4362|4362|4365.5|4365|4365.5|4365|4361.5|4361|23456
1638797100000|2021-12-06 13:25:00|4365|4364.5|4363|4362.5|4366|4365.5|4359.5|4359|24311
1638797400000|2021-12-06 13:30:00|4362.5|4362|4362|4361.5|4363.5|4363|4359.5|4358.5|24927
1638797700000|2021-12-06 13:35:00|4361.5|4361|4364.5|4364|4364.5|4364|4359|4358.5|30779
1638798000000|2021-12-06 13:40:00|4365|4364.5|4365|4364.5|4365|4364.5|4360|4359.5|29810
1638798300000|2021-12-06 13:45:00|4364.5|4364|4359.5|4359|4365|4364.5|4359|4358.5|20141
1638798600000|2021-12-06 13:50:00|4359|4358.5|4361|4360.5|4361.5|4361|4359|4358|27429
1638798900000|2021-12-06 13:55:00|4360.5|4360|4363|4362.5|4364|4363|4359.5|4359|30399
1638799200000|2021-12-06 14:00:00|4362.5|4362|4363|4362.5|4364|4363|4359.5|4359|30345
1638799500000|2021-12-06 14:05:00|4363.5|4363|4364|4363|4364|4363.5|4361.5|4361|22328
1638799800000|2021-12-06 14:10:00|4364.5|4363.5|4368|4367|4369|4368|4364|4363.5|40151
1638800100000|2021-12-06 14:15:00|4368.5|4367.5|4366|4365|4369|4368|4362.5|4362|30612
1638800400000|2021-12-06 14:20:00|4365.5|4365.5|4361.5|4361|4366|4365.5|4359.5|4358.5|40607
1638800700000|2021-12-06 14:25:00|4361|4360.5|4360.5|4360|4363|4362.5|4359|4358.5|48498
1638801000000|2021-12-06 14:30:00|4361|4360.5|4357|4356|4363.5|4363|4354|4353.5|138250
1638801300000|2021-12-06 14:35:00|4356.5|4356.5|4360|4359|4362|4361.5|4352|4351|108111
1638801600000|2021-12-06 14:40:00|4359.5|4358.5|4364|4363|4365.5|4364.5|4356.5|4355.5|175059
1638801900000|2021-12-06 14:45:00|4363.5|4362.5|4352.5|4351.5|4364.5|4363.5|4351|4350|75684
1638802200000|2021-12-06 14:50:00|4353|4352|4348|4347.5|4354.5|4353.5|4345.5|4344.5|44232
1638802500000|2021-12-06 14:55:00|4348.5|4347|4349.5|4348.5|4350.5|4350|4341.5|4340.5|48855
1638802800000|2021-12-06 15:00:00|4350|4349|4351.5|4351|4354.5|4353|4344|4343|50316
1638803100000|2021-12-06 15:05:00|4352|4351.5|4352.5|4351.5|4353.5|4353|4345.5|4345|58528
1638803400000|2021-12-06 15:10:00|4352|4351|4355|4354|4359|4358|4351|4350.5|61051
1638803700000|2021-12-06 15:15:00|4355.5|4354.5|4344|4343|4356|4355|4342.5|4342|51675
1638804000000|2021-12-06 15:20:00|4343.5|4342.5|4348.5|4347.5|4349.5|4349|4342|4341|56170
1638804300000|2021-12-06 15:25:00|4348|4347|4356.5|4355.5|4358|4357|4347|4346|81141
1638804600000|2021-12-06 15:30:00|4357|4356|4356|4355|4359|4358|4354.5|4353.5|64582
1638804900000|2021-12-06 15:35:00|4355.5|4354.5|4359|4358|4360|4359|4350|4349.5|56894
1638805200000|2021-12-06 15:40:00|4358.5|4358.5|4356|4355.5|4360.5|4360|4353.5|4352.5|62119
1638805500000|2021-12-06 15:45:00|4356.5|4356|4366|4365.5|4366.5|4365.5|4356.5|4356|93881
1638805800000|2021-12-06 15:50:00|4366.5|4365|4364.5|4363.5|4367|4365.5|4361|4360|40291
1638806100000|2021-12-06 15:55:00|4365|4364|4372|4371|4374|4373.5|4364.5|4363.5|88876
1638806400000|2021-12-06 16:00:00|4372.5|4371.5|4358|4357|4372.5|4371.5|4357.5|4357|50054
1638806700000|2021-12-06 16:05:00|4358.5|4357.5|4351|4350.5|4360.5|4360|4349.5|4349|81621
1638807000000|2021-12-06 16:10:00|4351.5|4351|4353|4352.5|4354|4353.5|4346|4345.5|76879
1638807300000|2021-12-06 16:15:00|4352.5|4352|4361|4360.5|4363|4362|4351|4350|108110
1638807600000|2021-12-06 16:20:00|4360.5|4360|4363.5|4362.5|4364|4363.5|4359|4358.5|93475
1638807900000|2021-12-06 16:25:00|4363|4362|4356.5|4355.5|4364|4363.5|4355.5|4354.5|112580
1638864000000|2021-12-07 08:00:00|4377|4375.5|4399|4398|4399|4398|4371|4369.5|0
1638864300000|2021-12-07 08:05:00|4398.5|4397|4406.5|4405.5|4406.5|4406|4384|4382|0
1638864600000|2021-12-07 08:10:00|4407|4406|4399|4398|4410|4409|4389.5|4389|0
1638864900000|2021-12-07 08:15:00|4399.5|4398.5|4395.5|4394.5|4401|4400|4379.5|4378.5|0
1638865200000|2021-12-07 08:20:00|4395|4395|4399|4397.5|4404.5|4403.5|4392.5|4391.5|0
1638865500000|2021-12-07 08:25:00|4398.5|4398|4397|4396|4403.5|4402.5|4394.5|4393.5|0
1638865800000|2021-12-07 08:30:00|4396.5|4395.5|4408.5|4407.5|4408.5|4407.5|4395.5|4394.5|0
1638866100000|2021-12-07 08:35:00|4408|4408|4408.5|4408|4409|4408|4402.5|4401.5|0
1638866400000|2021-12-07 08:40:00|4409|4408.5|4414.5|4413.5|4417|4416.5|4406.5|4406|0
1638866700000|2021-12-07 08:45:00|4414|4413|4415|4414|4424|4423|4412|4411.5|0
1638867000000|2021-12-07 08:50:00|4415.5|4414.5|4419.5|4418.5|4421|4420.5|4415.5|4414.5|0
1638867300000|2021-12-07 08:55:00|4419|4419|4423|4422.5|4426.5|4425.5|4419|4419|0
1638867600000|2021-12-07 09:00:00|4422.5|4422|4421|4420.5|4425.5|4424.5|4419.5|4419|0
1638867900000|2021-12-07 09:05:00|4421.5|4419.5|4415|4414.5|4425.5|4424.5|4415|4414|0
1638868200000|2021-12-07 09:10:00|4414.5|4414|4418.5|4418|4425|4424.5|4414.5|4414|0
1638868500000|2021-12-07 09:15:00|4419|4418.5|4427.5|4427|4428|4427.5|4418.5|4418|0
1638868800000|2021-12-07 09:20:00|4428|4426.5|4426|4425.5|4428|4427.5|4423|4422.5|0
1638869100000|2021-12-07 09:25:00|4426.5|4426|4423.5|4423|4428.5|4428|4422|4421.5|0
1638869400000|2021-12-07 09:30:00|4424|4422.5|4424|4423.5|4426.5|4425.5|4417|4416|0
1638869700000|2021-12-07 09:35:00|4424.5|4424|4410.5|4410|4426.5|4425.5|4406|4405.5|0
1638870000000|2021-12-07 09:40:00|4411|4410.5|4410.5|4410|4415|4414.5|4408.5|4408|0
1638870300000|2021-12-07 09:45:00|4410|4409.5|4407.5|4407|4414|4413|4407|4406|0
1638870600000|2021-12-07 09:50:00|4408|4407.5|4406.5|4406|4409|4408.5|4404|4403.5|0
1638870900000|2021-12-07 09:55:00|4406|4405.5|4410|4409|4413|4412|4406|4405.5|0
1638871200000|2021-12-07 10:00:00|4410.5|4409.5|4413.5|4413|4415|4414|4408.5|4407.5|0
1638871500000|2021-12-07 10:05:00|4413|4412.5|4410.5|4410|4413.5|4413|4408.5|4408|0
1638871800000|2021-12-07 10:10:00|4411|4410.5|4415.5|4415|4417|4416.5|4408.5|4408|0
1638872100000|2021-12-07 10:15:00|4415|4414.5|4417.5|4416.5|4419.5|4419|4414|4413.5|0
1638872400000|2021-12-07 10:20:00|4418|4417|4404.5|4404|4418.5|4418|4402.5|4401.5|0
1638872700000|2021-12-07 10:25:00|4405|4404.5|4413|4412|4413|4412|4405|4404.5|0
1638873000000|2021-12-07 10:30:00|4412.5|4411.5|4412.5|4411.5|4412.5|4412|4408.5|4408|0
1638873300000|2021-12-07 10:35:00|4413|4412|4413.5|4412.5|4416|4415|4409.5|4409|0
1638873600000|2021-12-07 10:40:00|4413|4413|4408|4407|4415|4414|4406|4405.5|0
1638873900000|2021-12-07 10:45:00|4407.5|4407.5|4406|4405.5|4408.5|4408|4405|4404.5|0
1638874200000|2021-12-07 10:50:00|4405.5|4405|4405|4404|4408.5|4408|4404.5|4404|0
1638874500000|2021-12-07 10:55:00|4405.5|4404.5|4406|4405.5|4407.5|4407|4404.5|4404|0
1638874800000|2021-12-07 11:00:00|4406|4405|4408.5|4407.5|4408.5|4407.5|4403.5|4402.5|3690
1638875100000|2021-12-07 11:05:00|4408|4407|4406.5|4405.5|4408.5|4407.5|4405.5|4404|2178
1638875400000|2021-12-07 11:10:00|4407|4406|4409|4408|4409|4408|4406.5|4405.5|1851
1638875700000|2021-12-07 11:15:00|4408.5|4407.5|4412.5|4411.5|4413.5|4412.5|4408.5|4407.5|3773
1638876000000|2021-12-07 11:20:00|4412|4411|4411|4410|4412|4411|4411|4410|806
1638876300000|2021-12-07 11:25:00|4407|4407|4407|4406.5|4409|4408.5|4405.5|4405|0
1638876600000|2021-12-07 11:30:00|4407.5|4407|4411|4410.5|4412.5|4412|4407|4406.5|0
1638876900000|2021-12-07 11:35:00|4410.5|4410|4410.5|4409.5|4412|4411.5|4407|4406.5|0
1638877200000|2021-12-07 11:40:00|4410|4409|4411.5|4411|4412|4411.5|4409.5|4409|0
1638877500000|2021-12-07 11:45:00|4412|4411.5|4409.5|4409|4412|4411.5|4408.5|4408|0
1638877800000|2021-12-07 11:50:00|4410|4409.5|4410|4409.5|4412|4411.5|4409.5|4409|0
1638878100000|2021-12-07 11:55:00|4409.5|4409|4406|4405.5|4411.5|4411|4405.5|4405|0
1638878400000|2021-12-07 12:00:00|4405.5|4405|4402|4401|4407.5|4407|4401.5|4401|0
1638878700000|2021-12-07 12:05:00|4402.5|4401.5|4404.5|4403.5|4407.5|4407|4402.5|4401|0
1638879000000|2021-12-07 12:10:00|4404|4404|4404.5|4404|4406|4405.5|4403|4402.5|0
1638879300000|2021-12-07 12:15:00|4405|4404.5|4403.5|4403|4406.5|4406|4403.5|4403|0
1638879600000|2021-12-07 12:20:00|4404|4403.5|4402.5|4402|4405|4404|4401.5|4400.5|0
1638879900000|2021-12-07 12:25:00|4402|4401.5|4402|4401.5|4404.5|4404|4401|4400.5|0
1638880200000|2021-12-07 12:30:00|4401.5|4401|4401|4400.5|4404.5|4404|4401|4400|0
1638880500000|2021-12-07 12:35:00|4400.5|4400|4396.5|4396|4400.5|4400|4395.5|4395|0
1638880800000|2021-12-07 12:40:00|4397|4396.5|4400|4399|4400|4399.5|4395.5|4395|0
1638881100000|2021-12-07 12:45:00|4399.5|4399.5|4397|4396.5|4400.5|4400|4396.5|4396|0
1638881400000|2021-12-07 12:50:00|4396.5|4396|4397.5|4397|4398|4397.5|4394|4393.5|0
1638881700000|2021-12-07 12:55:00|4397|4396.5|4397.5|4397|4397.5|4397|4395.5|4395|0
1638882000000|2021-12-07 13:00:00|4397|4396.5|4397|4396.5|4398|4397.5|4392.5|4392|0
1638882300000|2021-12-07 13:05:00|4397.5|4397|4400.5|4400|4401|4400|4395.5|4394.5|0
1638882600000|2021-12-07 13:10:00|4400|4399.5|4406|4405.5|4407.5|4407|4400|4399.5|0
1638882900000|2021-12-07 13:15:00|4405.5|4405|4400|4399.5|4405.5|4405|4399.5|4399|0
1638883200000|2021-12-07 13:20:00|4400.5|4400|4398.5|4398|4401.5|4401|4396|4395.5|0
1638883500000|2021-12-07 13:25:00|4399|4398.5|4399|4398.5|4399.5|4399|4397.5|4397|0
1638883800000|2021-12-07 13:30:00|4399.5|4398|4400.5|4400|4401|4400.5|4397.5|4396.5|0
1638884100000|2021-12-07 13:35:00|4400|4399.5|4399|4398|4401|4400.5|4397|4396|0
1638884400000|2021-12-07 13:40:00|4399.5|4398.5|4397.5|4397|4401|4400.5|4397|4396.5|0
1638884700000|2021-12-07 13:45:00|4398|4397.5|4397.5|4397|4399|4398.5|4394.5|4394|0
1638885000000|2021-12-07 13:50:00|4397|4396.5|4399|4398.5|4401|4400.5|4396.5|4396|0
1638885300000|2021-12-07 13:55:00|4399.5|4399|4397.5|4397|4400|4399.5|4395|4394.5|0
1638885600000|2021-12-07 14:00:00|4397|4396.5|4397|4396.5|4397.5|4397|4393.5|4392.5|0
1638885900000|2021-12-07 14:05:00|4397.5|4397|4398.5|4398|4401|4400.5|4396|4395.5|0
1638886200000|2021-12-07 14:10:00|4398|4397.5|4404.5|4404|4405.5|4404.5|4398|4397.5|0
1638886500000|2021-12-07 14:15:00|4404|4403.5|4403|4402.5|4405.5|4404.5|4402|4401.5|0
1638886800000|2021-12-07 14:20:00|4402.5|4402|4399|4398.5|4402.5|4402|4396.5|4396|0
1638887100000|2021-12-07 14:25:00|4399.5|4399|4399|4398.5|4403|4402.5|4397.5|4397|0
1638887400000|2021-12-07 14:30:00|4398.5|4398|4410.5|4410|4413|4412|4393|4392.5|0
1638887700000|2021-12-07 14:35:00|4411|4410.5|4407.5|4407|4417.5|4417|4407|4406.5|0
1638888000000|2021-12-07 14:40:00|4407|4406.5|4410.5|4410|4412|4411|4405.5|4405|0
1638888300000|2021-12-07 14:45:00|4410|4409.5|4410.5|4410|4410.5|4410|4406|4405.5|0
1638888600000|2021-12-07 14:50:00|4410|4409.5|4418|4417.5|4420|4419.5|4408.5|4408|0
1638888900000|2021-12-07 14:55:00|4417.5|4417|4422.5|4422|4425|4424|4417|4416.5|0
1638889200000|2021-12-07 15:00:00|4423|4422.5|4425|4424|4426.5|4426|4420|4419|0
1638889500000|2021-12-07 15:05:00|4425.5|4424.5|4430|4429.5|4430|4429.5|4424.5|4424|0
1638889800000|2021-12-07 15:10:00|4430.5|4430|4428|4427.5|4432|4431.5|4426|4425|0
1638890100000|2021-12-07 15:15:00|4428.5|4428|4426.5|4425.5|4433.5|4433|4423|4422|0
1638890400000|2021-12-07 15:20:00|4427|4426|4427.5|4427|4430|4429|4425|4424|0
1638890700000|2021-12-07 15:25:00|4428|4427.5|4425|4424.5|4430.5|4430|4425|4424.5|0
1638891000000|2021-12-07 15:30:00|4425.5|4425|4427|4426.5|4431|4430.5|4422|4421.5|0
1638891300000|2021-12-07 15:35:00|4426.5|4426|4428|4427|4429.5|4429|4424.5|4423.5|0
1638891600000|2021-12-07 15:40:00|4427.5|4427.5|4430.5|4430|4433|4432|4425.5|4425|0
1638891900000|2021-12-07 15:45:00|4430|4429.5|4432.5|4432|4434|4433.5|4428|4427.5|0
1638892200000|2021-12-07 15:50:00|4432|4431.5|4430|4429.5|4432.5|4432|4426.5|4426|0
1638892500000|2021-12-07 15:55:00|4430.5|4430|4431.5|4431|4432.5|4432|4427.5|4427|0
1638892800000|2021-12-07 16:00:00|4432|4430.5|4431|4430.5|4434.5|4433.5|4428.5|4428|0
1638893100000|2021-12-07 16:05:00|4430.5|4430|4428|4427.5|4431.5|4431|4426.5|4426|0
1638893400000|2021-12-07 16:10:00|4428.5|4428|4425.5|4425|4429|4428|4423.5|4423|0
1638893700000|2021-12-07 16:15:00|4426|4425.5|4428|4427.5|4428|4427.5|4424.5|4423.5|0
1638894000000|2021-12-07 16:20:00|4427.5|4427|4423|4422.5|4428|4427.5|4421|4420|0
1638894300000|2021-12-07 16:25:00|4423.5|4423|4420.5|4419.5|4424|4423.5|4418|4417|0
1638950400000|2021-12-08 08:00:00|4400|4387.5|4412.5|4411.5|4415|4414.5|4386.5|4383.5|0
1638950700000|2021-12-08 08:05:00|4412|4411|4416.5|4415.5|4418.5|4417|4406|4405|0
1638951000000|2021-12-08 08:10:00|4416|4415|4403.5|4403|4416|4415|4400.5|4400|0
1638951300000|2021-12-08 08:15:00|4404|4403.5|4396.5|4395.5|4404|4403.5|4394.5|4393|0
1638951600000|2021-12-08 08:20:00|4396|4395|4405.5|4404.5|4406.5|4405.5|4388|4386.5|0
1638951900000|2021-12-08 08:25:00|4406|4404|4410|4408.5|4418|4416.5|4404.5|4403.5|0
1638952200000|2021-12-08 08:30:00|4409.5|4409|4407|4406|4410|4409|4399.5|4397.5|0
1638952500000|2021-12-08 08:35:00|4406.5|4405.5|4397.5|4396|4406.5|4405.5|4393.5|4392.5|0
1638952800000|2021-12-08 08:40:00|4397|4395.5|4398.5|4397.5|4400.5|4400|4394.5|4394|0
1638953100000|2021-12-08 08:45:00|4399|4398|4393.5|4392.5|4401|4400.5|4389|4388|0
1638953400000|2021-12-08 08:50:00|4393|4392|4393|4392|4393|4392|4386|4385.5|0
1638953700000|2021-12-08 08:55:00|4392.5|4391.5|4397|4396|4397|4396.5|4391.5|4391|0
1638954000000|2021-12-08 09:00:00|4396.5|4395.5|4392.5|4391.5|4398.5|4398|4391.5|4391|0
1638954300000|2021-12-08 09:05:00|4392|4391|4383.5|4383|4392|4391|4383.5|4382.5|0
1638954600000|2021-12-08 09:10:00|4383|4382.5|4392.5|4392|4393.5|4392.5|4381.5|4381|0
1638954900000|2021-12-08 09:15:00|4392|4391.5|4390|4389.5|4395|4394|4385|4384.5|0
1638955200000|2021-12-08 09:20:00|4389.5|4389|4387|4385.5|4395|4394.5|4386.5|4385.5|0
1638955500000|2021-12-08 09:25:00|4387.5|4386.5|4384|4383|4389.5|4388.5|4383|4382.5|0
1638955800000|2021-12-08 09:30:00|4384.5|4383.5|4381.5|4381|4388|4387|4380.5|4380|0
1638956100000|2021-12-08 09:35:00|4382|4381.5|4389.5|4389|4390.5|4390|4381.5|4381|0
1638956400000|2021-12-08 09:40:00|4389|4388.5|4393|4392.5|4394.5|4394|4389|4388.5|0
1638956700000|2021-12-08 09:45:00|4392.5|4392|4394.5|4394|4397.5|4397|4391.5|4391|0
1638957000000|2021-12-08 09:50:00|4395|4394.5|4391|4390|4397|4395.5|4389|4388|0
1638957300000|2021-12-08 09:55:00|4391.5|4390.5|4397|4396|4397|4396|4391|4390|0
1638957600000|2021-12-08 10:00:00|4397.5|4396.5|4392.5|4392|4397.5|4397|4392|4391.5|0
1638957900000|2021-12-08 10:05:00|4393|4391.5|4394|4393.5|4396|4395.5|4390.5|4390|0
1638958200000|2021-12-08 10:10:00|4394.5|4394|4396.5|4395.5|4396.5|4396|4391|4390.5|0
1638958500000|2021-12-08 10:15:00|4396|4395|4396|4395|4396.5|4396|4394|4393.5|0
1638958800000|2021-12-08 10:20:00|4395.5|4394.5|4392.5|4392|4397|4396.5|4392|4391.5|0
1638959100000|2021-12-08 10:25:00|4392|4391.5|4391|4390.5|4392.5|4392|4388.5|4387.5|0
1638959400000|2021-12-08 10:30:00|4390.5|4390|4386|4385|4392|4391.5|4385.5|4385|0
1638959700000|2021-12-08 10:35:00|4385.5|4385.5|4377|4376|4385.5|4385.5|4372|4371.5|0
1638960000000|2021-12-08 10:40:00|4376.5|4376.5|4376|4375|4380|4379.5|4371|4370|0
1638960300000|2021-12-08 10:45:00|4375.5|4375.5|4377.5|4377|4379|4378.5|4372.5|4372|0
1638960600000|2021-12-08 10:50:00|4378|4377.5|4376|4375|4381|4380.5|4374.5|4374|0
1638960900000|2021-12-08 10:55:00|4375.5|4375.5|4373.5|4373|4377.5|4377|4373|4372.5|0
1638961200000|2021-12-08 11:00:00|4373|4372.5|4369|4368.5|4373|4372.5|4368|4367|0
1638961500000|2021-12-08 11:05:00|4368.5|4368|4371|4370.5|4371|4370.5|4367.5|4367|0
1638961800000|2021-12-08 11:10:00|4371.5|4371|4377.5|4376.5|4379.5|4379|4371.5|4371|0
1638962100000|2021-12-08 11:15:00|4377|4377|4378|4377|4381.5|4381|4374|4373|0
1638962400000|2021-12-08 11:20:00|4378.5|4377.5|4388.5|4388|4389.5|4388.5|4377.5|4377|0
1638962700000|2021-12-08 11:25:00|4388|4387.5|4373|4372|4388.5|4388|4370.5|4370|0
1638963000000|2021-12-08 11:30:00|4372.5|4371.5|4378|4377.5|4381|4380.5|4371|4370.5|0
1638963300000|2021-12-08 11:35:00|4378.5|4378|4381.5|4381|4383|4382.5|4376|4375|0
1638963600000|2021-12-08 11:40:00|4381|4380.5|4392.5|4392|4393|4392|4377.5|4377|0
1638963900000|2021-12-08 11:45:00|4393|4392.5|4431.5|4430|4434.5|4433.5|4388|4386.5|0
1638964200000|2021-12-08 11:50:00|4430.5|4430.5|4437.5|4436.5|4442|4440.5|4425|4423|0
1638964500000|2021-12-08 11:55:00|4438|4437|4434.5|4433.5|4444.5|4443.5|4431|4430|0
1638964800000|2021-12-08 12:00:00|4434|4433|4440|4439|4443|4442|4431.5|4430.5|0
1638965100000|2021-12-08 12:05:00|4439.5|4438.5|4433|4431.5|4442|4441.5|4433|4431.5|0
1638965400000|2021-12-08 12:10:00|4432.5|4432|4429|4428|4437|4436|4428|4427|0
1638965700000|2021-12-08 12:15:00|4429.5|4428.5|4428|4427.5|4433.5|4432.5|4427|4426|0
1638966000000|2021-12-08 12:20:00|4427.5|4427|4422|4421|4428.5|4428|4422|4421|0
1638966300000|2021-12-08 12:25:00|4422.5|4421.5|4424|4423|4424.5|4424|4419|4418|0
1638966600000|2021-12-08 12:30:00|4423.5|4422.5|4427|4426.5|4428.5|4428|4421.5|4420.5|0
1638966900000|2021-12-08 12:35:00|4427.5|4427|4418.5|4417.5|4428|4427.5|4418|4417|0
1638967200000|2021-12-08 12:40:00|4418|4417|4416|4415.5|4420.5|4420|4414|4413|0
1638967500000|2021-12-08 12:45:00|4415.5|4415|4413|4412.5|4418|4417|4410|4409|0
1638967800000|2021-12-08 12:50:00|4413.5|4413|4420|4419|4421|4420.5|4412.5|4412|0
1638968100000|2021-12-08 12:55:00|4419.5|4418.5|4421|4420.5|4422|4421.5|4416|4415.5|0
1638968400000|2021-12-08 13:00:00|4421.5|4421|4422.5|4421.5|4427.5|4427|4419.5|4418.5|0
1638968700000|2021-12-08 13:05:00|4422|4422|4425.5|4425|4426|4425.5|4421.5|4421|0
1638969000000|2021-12-08 13:10:00|4426|4425.5|4431|4430.5|4431.5|4431|4425.5|4425|0
1638969300000|2021-12-08 13:15:00|4431.5|4430|4431|4430.5|4431.5|4431|4428|4427|0
1638969600000|2021-12-08 13:20:00|4430.5|4430|4423.5|4423|4432.5|4432|4423.5|4423|0
1638969900000|2021-12-08 13:25:00|4424|4423.5|4426|4425.5|4428.5|4428|4424|4423.5|0
1638970200000|2021-12-08 13:30:00|4425.5|4425|4429.5|4429|4429.5|4429|4424.5|4424|0
1638970500000|2021-12-08 13:35:00|4429|4428.5|4430.5|4430|4432|4431.5|4428.5|4428|0
1638970800000|2021-12-08 13:40:00|4430|4429.5|4435|4434|4435|4434.5|4429.5|4429|0
1638971100000|2021-12-08 13:45:00|4435.5|4434.5|4433|4432.5|4436|4435.5|4433|4432.5|0
1638971400000|2021-12-08 13:50:00|4433.5|4433|4435.5|4435|4436.5|4436|4432.5|4432|0
1638971700000|2021-12-08 13:55:00|4436|4435.5|4437|4436.5|4437.5|4437|4434.5|4434|0
1638972000000|2021-12-08 14:00:00|4436.5|4436|4421|4420.5|4437.5|4437|4420.5|4420|0
1638972300000|2021-12-08 14:05:00|4421.5|4421|4427.5|4427|4429|4428.5|4421.5|4420.5|0
1638972600000|2021-12-08 14:10:00|4427|4426.5|4434|4433.5|4434.5|4434|4426|4425.5|0
1638972900000|2021-12-08 14:15:00|4433.5|4433|4436.5|4436|4438|4437.5|4433.5|4433|0
1638973200000|2021-12-08 14:20:00|4436|4435.5|4433|4432.5|4437.5|4436.5|4432.5|4431.5|0
1638973500000|2021-12-08 14:25:00|4433.5|4433|4435.5|4435|4437.5|4437|4432.5|4432|0
1638973800000|2021-12-08 14:30:00|4435|4434.5|4436.5|4436|4449|4448.5|4431.5|4431|0
1638974100000|2021-12-08 14:35:00|4436|4435.5|4432|4431|4437.5|4437|4429.5|4429|0
1638974400000|2021-12-08 14:40:00|4431.5|4430.5|4431.5|4430.5|4439.5|4438.5|4429|4428|0
1638974700000|2021-12-08 14:45:00|4431|4430|4429|4428.5|4434.5|4434|4427|4426|0
1638975000000|2021-12-08 14:50:00|4429.5|4429|4440.5|4440|4441|4440|4429.5|4428.5|0
1638975300000|2021-12-08 14:55:00|4440|4439.5|4434|4433.5|4440.5|4440|4433.5|4433|0
1638975600000|2021-12-08 15:00:00|4433.5|4433|4436|4435.5|4440|4439.5|4432.5|4431.5|0
1638975900000|2021-12-08 15:05:00|4435.5|4435|4435.5|4435|4439.5|4439|4434|4433.5|0
1638976200000|2021-12-08 15:10:00|4436|4435.5|4426|4425.5|4436|4435.5|4426|4425.5|0
1638976500000|2021-12-08 15:15:00|4426.5|4426|4439.5|4438.5|4439.5|4438.5|4426.5|4425.5|0
1638976800000|2021-12-08 15:20:00|4439|4438|4439.5|4439|4443.5|4443|4437|4436|0
1638977100000|2021-12-08 15:25:00|4439|4438.5|4429.5|4429|4441|4440|4429.5|4428.5|0
1638977400000|2021-12-08 15:30:00|4429|4428.5|4429.5|4429|4434.5|4434|4427|4426|0
1638977700000|2021-12-08 15:35:00|4429|4428.5|4429|4428.5|4433.5|4433|4428|4427.5|0
1638978000000|2021-12-08 15:40:00|4428.5|4428|4432|4431|4433.5|4432.5|4428.5|4427.5|0
1638978300000|2021-12-08 15:45:00|4431.5|4431.5|4428.5|4428|4433|4432.5|4426.5|4426|0
1638978600000|2021-12-08 15:50:00|4429|4427.5|4427.5|4426.5|4429|4428.5|4425.5|4425|0
1638978900000|2021-12-08 15:55:00|4428|4427|4431|4430.5|4431|4430.5|4426.5|4426|0
1638979200000|2021-12-08 16:00:00|4431.5|4431|4438.5|4438|4439|4438.5|4429.5|4429|0
1638979500000|2021-12-08 16:05:00|4438|4437.5|4437.5|4437|4441.5|4441|4435.5|4435|0
1638979800000|2021-12-08 16:10:00|4438|4437.5|4437.5|4437|4441.5|4441|4437.5|4437|0
1638980100000|2021-12-08 16:15:00|4437|4436.5|4426|4425.5|4437.5|4437|4426|4425.5|0
1638980400000|2021-12-08 16:20:00|4426.5|4426|4426|4425.5|4431.5|4431|4425|4424.5|0
1638980700000|2021-12-08 16:25:00|4425.5|4425|4421.5|4420.5|4427.5|4427|4420|4419|0
1639036800000|2021-12-09 08:00:00|4410|4406.5|4417|4415|4426|4425|4406|4401.5|0
1639037100000|2021-12-09 08:05:00|4416.5|4414.5|4406.5|4405|4418|4415.5|4406|4404.5|0
1639037400000|2021-12-09 08:10:00|4406|4405.5|4405|4404|4409.5|4408|4401.5|4401|0
1639037700000|2021-12-09 08:15:00|4405.5|4404.5|4409.5|4408.5|4415|4414|4404.5|4403.5|0
1639038000000|2021-12-09 08:20:00|4409|4408|4407.5|4406.5|4412.5|4411.5|4403|4402.5|0
1639038300000|2021-12-09 08:25:00|4407|4407|4409.5|4408.5|4410|4409|4404.5|4404|0
1639038600000|2021-12-09 08:30:00|4409|4408|4409.5|4408|4412.5|4412|4407|4406|0
1639038900000|2021-12-09 08:35:00|4409|4408.5|4408.5|4407.5|4409|4408.5|4404.5|4404|0
1639039200000|2021-12-09 08:40:00|4408|4407|4397.5|4397|4408|4407|4397.5|4396.5|0
1639039500000|2021-12-09 08:45:00|4398|4396.5|4403|4402|4405|4404|4396.5|4396|0
1639039800000|2021-12-09 08:50:00|4403.5|4402.5|4394|4393.5|4405|4404|4393|4392.5|0
1639040100000|2021-12-09 08:55:00|4393.5|4393|4392|4391.5|4394.5|4393.5|4388|4387.5|0
1639040400000|2021-12-09 09:00:00|4392.5|4391|4391.5|4390.5|4394|4393.5|4387.5|4387|0
1639040700000|2021-12-09 09:05:00|4391|4391|4390.5|4390|4395.5|4394|4387|4386.5|0
1639041000000|2021-12-09 09:10:00|4391|4389.5|4398.5|4397.5|4398.5|4398|4390|4389.5|0
1639041300000|2021-12-09 09:15:00|4398|4398|4397.5|4397|4399.5|4398.5|4394|4393|0
1639041600000|2021-12-09 09:20:00|4398|4397.5|4399|4398.5|4399|4398.5|4394|4393|0
1639041900000|2021-12-09 09:25:00|4398.5|4398|4391.5|4391|4399.5|4398.5|4389|4388|0
1639042200000|2021-12-09 09:30:00|4392|4391.5|4398|4397|4398|4397.5|4392|4391.5|0
1639042500000|2021-12-09 09:35:00|4398.5|4397.5|4398.5|4398|4405|4404.5|4398|4397.5|0
1639042800000|2021-12-09 09:40:00|4398|4397.5|4398.5|4398|4401|4400.5|4396|4395.5|0
1639043100000|2021-12-09 09:45:00|4398|4397.5|4396|4395.5|4398.5|4398|4394.5|4394|0
1639043400000|2021-12-09 09:50:00|4395.5|4395|4399|4398.5|4399.5|4399|4395.5|4395|0
1639043700000|2021-12-09 09:55:00|4398.5|4398|4399|4398.5|4401|4400.5|4397|4396.5|0
1639044000000|2021-12-09 10:00:00|4398.5|4398|4389.5|4389|4398.5|4398|4388|4387.5|0
1639044300000|2021-12-09 10:05:00|4390|4389.5|4378|4377.5|4391|4390|4376.5|4376|0
1639044600000|2021-12-09 10:10:00|4378.5|4378|4378.5|4378|4383.5|4383|4377|4376.5|0
1639044900000|2021-12-09 10:15:00|4379|4378.5|4379|4378|4383|4382.5|4377.5|4377|0
1639045200000|2021-12-09 10:20:00|4378.5|4378.5|4380.5|4380|4381|4380|4375.5|4374.5|0
1639045500000|2021-12-09 10:25:00|4380|4379.5|4384|4383|4384|4383.5|4377.5|4377|0
1639045800000|2021-12-09 10:30:00|4384.5|4383.5|4390.5|4390|4390.5|4390|4384|4383|0
1639046100000|2021-12-09 10:35:00|4391|4390.5|4396|4395.5|4398|4397.5|4390|4389.5|0
1639046400000|2021-12-09 10:40:00|4396.5|4396|4399.5|4399|4400|4399|4395.5|4395|0
1639046700000|2021-12-09 10:45:00|4400|4399.5|4399|4398.5|4400|4399.5|4397.5|4397|0
1639047000000|2021-12-09 10:50:00|4398.5|4398|4397.5|4397|4400|4399|4395|4394.5|0
1639047300000|2021-12-09 10:55:00|4398|4397.5|4392.5|4392|4400|4399|4392.5|4391.5|0
1639047600000|2021-12-09 11:00:00|4393|4392.5|4399|4398.5|4399|4398.5|4392.5|4391.5|0
1639047900000|2021-12-09 11:05:00|4398.5|4398|4391|4390.5|4398.5|4398|4390.5|4390|0
1639048200000|2021-12-09 11:10:00|4390.5|4390|4383.5|4382.5|4393.5|4393|4382|4381|0
1639048500000|2021-12-09 11:15:00|4383|4383|4390|4389.5|4393|4392|4383|4382.5|0
1639048800000|2021-12-09 11:20:00|4390.5|4390|4390|4389|4392|4391.5|4387.5|4387|0
1639049100000|2021-12-09 11:25:00|4390.5|4389.5|4390.5|4389.5|4392|4391.5|4388.5|4387.5|0
1639049400000|2021-12-09 11:30:00|4391|4390|4393|4392.5|4394.5|4393.5|4390.5|4390|0
1639049700000|2021-12-09 11:35:00|4392.5|4392|4390.5|4389.5|4394.5|4393.5|4389.5|4389|0
1639050000000|2021-12-09 11:40:00|4390|4389|4390|4389.5|4391.5|4391|4387.5|4387|0
1639050300000|2021-12-09 11:45:00|4389.5|4389|4392|4391.5|4392.5|4391.5|4388|4387.5|0
1639050600000|2021-12-09 11:50:00|4392.5|4392|4389|4388.5|4393|4392.5|4387|4386.5|0
1639050900000|2021-12-09 11:55:00|4389.5|4389|4391.5|4391|4392.5|4391.5|4389|4388.5|0
1639051200000|2021-12-09 12:00:00|4392|4391.5|4393.5|4393|4394.5|4393.5|4389.5|4389|0
1639051500000|2021-12-09 12:05:00|4394|4393.5|4394|4393|4396|4395|4393|4392.5|0
1639051800000|2021-12-09 12:10:00|4393.5|4392.5|4389.5|4389|4394|4393.5|4389|4388.5|0
1639052100000|2021-12-09 12:15:00|4390|4389.5|4390|4389.5|4392|4391|4387|4386.5|0
1639052400000|2021-12-09 12:20:00|4389.5|4389|4384|4383.5|4390|4389.5|4384|4383.5|0
1639052700000|2021-12-09 12:25:00|4383.5|4383|4382|4381.5|4383.5|4383.5|4380.5|4380|0
1639053000000|2021-12-09 12:30:00|4381.5|4381|4378|4377|4383.5|4383|4377|4376|0
1639053300000|2021-12-09 12:35:00|4377.5|4377.5|4377|4376.5|4378.5|4378|4374.5|4374|0
1639053600000|2021-12-09 12:40:00|4376.5|4376|4373|4372.5|4377.5|4377|4372|4371.5|0
1639053900000|2021-12-09 12:45:00|4373.5|4372|4369.5|4369|4374|4373.5|4369|4368.5|0
1639054200000|2021-12-09 12:50:00|4370|4369.5|4360|4359.5|4371|4370.5|4360|4359.5|0
1639054500000|2021-12-09 12:55:00|4360.5|4360|4366|4365.5|4367|4366|4360.5|4360|0
1639054800000|2021-12-09 13:00:00|4365.5|4365|4364|4363|4365.5|4365|4361.5|4360.5|0
1639055100000|2021-12-09 13:05:00|4363.5|4363.5|4369|4368|4370|4369.5|4363.5|4363|0
1639055400000|2021-12-09 13:10:00|4368.5|4367.5|4368.5|4368|4372.5|4371.5|4365.5|4365|0
1639055700000|2021-12-09 13:15:00|4369|4368.5|4374.5|4373.5|4374.5|4374|4369|4368.5|0
1639056000000|2021-12-09 13:20:00|4374|4373|4366.5|4366|4374|4373|4358|4357.5|0
1639056300000|2021-12-09 13:25:00|4367|4365.5|4368|4367.5|4369|4368.5|4364.5|4364|0
1639056600000|2021-12-09 13:30:00|4367.5|4367|4367|4366.5|4372.5|4371.5|4366.5|4366|0
1639056900000|2021-12-09 13:35:00|4366.5|4366|4373|4372.5|4374|4373|4366.5|4366|0
1639057200000|2021-12-09 13:40:00|4373.5|4373|4375|4374|4377|4376|4372|4371.5|0
1639057500000|2021-12-09 13:45:00|4375.5|4374.5|4373.5|4373|4378.5|4378|4372|4371.5|0
1639057800000|2021-12-09 13:50:00|4374|4373.5|4381|4380.5|4381.5|4380.5|4373|4372.5|0
1639058100000|2021-12-09 13:55:00|4380.5|4380|4379.5|4379|4382|4381.5|4377.5|4376.5|0
1639058400000|2021-12-09 14:00:00|4380|4379.5|4382|4381.5|4385|4384.5|4379.5|4379|0
1639058700000|2021-12-09 14:05:00|4382.5|4382|4383.5|4382.5|4384|4383|4378.5|4378|0
1639059000000|2021-12-09 14:10:00|4384|4383|4383|4382.5|4386|4385.5|4383|4382.5|0
1639059300000|2021-12-09 14:15:00|4382.5|4382|4389|4388.5|4389|4388.5|4382.5|4381.5|0
1639059600000|2021-12-09 14:20:00|4388.5|4388|4383.5|4383|4389.5|4388.5|4383|4382.5|0
1639059900000|2021-12-09 14:25:00|4383|4382.5|4380.5|4380|4384|4383.5|4380.5|4380|0
1639060200000|2021-12-09 14:30:00|4381|4380.5|4380|4379.5|4383.5|4382.5|4377|4376|0
1639060500000|2021-12-09 14:35:00|4380.5|4380|4371.5|4371|4384.5|4383.5|4371|4370.5|0
1639060800000|2021-12-09 14:40:00|4371|4370.5|4375.5|4374.5|4376.5|4376|4368|4367.5|0
1639061100000|2021-12-09 14:45:00|4375|4375|4375.5|4375|4376.5|4376|4367.5|4367|0
1639061400000|2021-12-09 14:50:00|4376|4375.5|4372|4371.5|4378|4377.5|4369.5|4369|0
1639061700000|2021-12-09 14:55:00|4371.5|4371|4378.5|4377.5|4379|4378.5|4367.5|4367|0
1639062000000|2021-12-09 15:00:00|4378|4377|4390|4389.5|4392|4391|4375|4374|0
1639062300000|2021-12-09 15:05:00|4390.5|4390|4393|4392|4394.5|4393.5|4389.5|4388.5|0
1639062600000|2021-12-09 15:10:00|4393.5|4392.5|4387|4386|4394.5|4394|4386.5|4386|0
1639062900000|2021-12-09 15:15:00|4387.5|4386.5|4391.5|4391|4395|4394.5|4387|4386|0
1639063200000|2021-12-09 15:20:00|4392|4390.5|4386.5|4386|4393|4392.5|4385.5|4385|0
1639063500000|2021-12-09 15:25:00|4387|4386.5|4384.5|4383.5|4388|4387.5|4381.5|4381|0
1639063800000|2021-12-09 15:30:00|4385|4384|4393.5|4393|4394.5|4394|4385|4384|0
1639064100000|2021-12-09 15:35:00|4394|4393.5|4392.5|4391.5|4395|4394.5|4388.5|4388|0
1639064400000|2021-12-09 15:40:00|4393|4392|4398.5|4398|4399|4398.5|4392.5|4391.5|0
1639064700000|2021-12-09 15:45:00|4398|4397.5|4403|4402|4403|4402.5|4396|4395|0
1639065000000|2021-12-09 15:50:00|4402.5|4402.5|4392|4391.5|4403.5|4402.5|4391.5|4391|0
1639065300000|2021-12-09 15:55:00|4391.5|4391|4394|4393|4394.5|4394|4388|4387.5|0
1639065600000|2021-12-09 16:00:00|4394.5|4393.5|4398.5|4397.5|4400|4399.5|4392|4391.5|0
1639065900000|2021-12-09 16:05:00|4398|4398|4402|4401.5|4403.5|4403|4398|4397.5|0
1639066200000|2021-12-09 16:10:00|4401.5|4401|4404|4403.5|4404.5|4404|4400.5|4400|0
1639066500000|2021-12-09 16:15:00|4403.5|4403|4404|4403|4404.5|4404|4401|4400.5|0
1639066800000|2021-12-09 16:20:00|4403.5|4402.5|4399.5|4399|4404|4403|4395.5|4395|0
1639067100000|2021-12-09 16:25:00|4400|4399.5|4402|4401.5|4405|4404.5|4399.5|4399|0
1639123200000|2021-12-10 08:00:00|4386.5|4381|4384.5|4383|4389|4387|4376|4375|0
1639123500000|2021-12-10 08:05:00|4384|4383.5|4398.5|4397|4398.5|4397.5|4383|4381.5|0
1639123800000|2021-12-10 08:10:00|4399|4397.5|4394|4393|4400|4398.5|4389|4387|0
1639124100000|2021-12-10 08:15:00|4393.5|4392.5|4403.5|4402.5|4403.5|4402.5|4393|4391|0
1639124400000|2021-12-10 08:20:00|4403|4402|4397|4395.5|4405|4403.5|4393|4392|0
1639124700000|2021-12-10 08:25:00|4397.5|4396|4397|4396.5|4401.5|4400|4393|4392|0
1639125000000|2021-12-10 08:30:00|4396.5|4396|4404|4403.5|4407|4406|4395|4394|0
1639125300000|2021-12-10 08:35:00|4403.5|4403|4399|4398|4404|4403.5|4396.5|4395.5|0
1639125600000|2021-12-10 08:40:00|4399.5|4397.5|4394|4393|4401|4400|4393|4392|0
1639125900000|2021-12-10 08:45:00|4394.5|4394|4402|4401|4403|4402|4394.5|4394|0
1639126200000|2021-12-10 08:50:00|4401.5|4400.5|4404|4403|4407|4406|4400.5|4400|0
1639126500000|2021-12-10 08:55:00|4403.5|4403.5|4403|4402|4404.5|4404|4400.5|4400|0
1639126800000|2021-12-10 09:00:00|4403.5|4402.5|4400.5|4400|4405|4404.5|4399|4398.5|0
1639127100000|2021-12-10 09:05:00|4401|4400.5|4397.5|4397|4402.5|4402|4397.5|4397|0
1639127400000|2021-12-10 09:10:00|4398|4397.5|4399|4398.5|4400.5|4400|4395.5|4395|0
1639127700000|2021-12-10 09:15:00|4398.5|4398|4406|4405.5|4406|4405.5|4398.5|4398|0
1639128000000|2021-12-10 09:20:00|4405.5|4405|4406|4405.5|4406.5|4406|4403|4402.5|0
1639128300000|2021-12-10 09:25:00|4406.5|4406|4401.5|4401|4408|4407|4400.5|4400|0
1639128600000|2021-12-10 09:30:00|4401|4400.5|4411.5|4410.5|4412|4411.5|4400.5|4400|0
1639128900000|2021-12-10 09:35:00|4411|4411|4409.5|4409|4412.5|4412|4404.5|4403.5|0
1639129200000|2021-12-10 09:40:00|4410|4409.5|4406.5|4406|4411.5|4411|4404|4403.5|0
1639129500000|2021-12-10 09:45:00|4407|4406.5|4413.5|4412.5|4413.5|4413|4407|4406.5|0
1639129800000|2021-12-10 09:50:00|4414|4413|4413.5|4413|4415|4414.5|4413|4412.5|0
1639130100000|2021-12-10 09:55:00|4413|4412.5|4418.5|4417.5|4418.5|4418|4413|4412.5|0
1639130400000|2021-12-10 10:00:00|4418|4418|4417.5|4417|4419.5|4419|4413|4412.5|0
1639130700000|2021-12-10 10:05:00|4417|4416.5|4416|4415.5|4418.5|4418|4416|4415.5|0
1639131000000|2021-12-10 10:10:00|4416.5|4415|4415.5|4414.5|4416.5|4416|4414.5|4413.5|0
1639131300000|2021-12-10 10:15:00|4415|4414|4416|4415.5|4420|4419.5|4414.5|4414|0
1639131600000|2021-12-10 10:20:00|4416.5|4416|4416.5|4416|4419.5|4419|4416|4415.5|0
1639131900000|2021-12-10 10:25:00|4417|4416.5|4418|4417.5|4419|4418|4415.5|4415|0
1639132200000|2021-12-10 10:30:00|4418.5|4418|4424|4423|4424|4423.5|4418.5|4418|0
1639132500000|2021-12-10 10:35:00|4423.5|4423.5|4423.5|4423|4428|4427|4423|4422|0
1639132800000|2021-12-10 10:40:00|4423|4422.5|4423.5|4423|4425|4424.5|4420|4419.5|0
1639133100000|2021-12-10 10:45:00|4423|4422.5|4425|4424.5|4426.5|4426|4422|4421.5|0
1639133400000|2021-12-10 10:50:00|4424.5|4424|4424|4423|4426|4425.5|4422.5|4422|0
1639133700000|2021-12-10 10:55:00|4424.5|4423.5|4422|4421|4425|4424.5|4421|4420|0
1639134000000|2021-12-10 11:00:00|4422.5|4421.5|4424.5|4424|4425|4424.5|4421|4420.5|0
1639134300000|2021-12-10 11:05:00|4424|4423.5|4426.5|4426|4427|4426.5|4424|4423.5|0
1639134600000|2021-12-10 11:10:00|4427|4426.5|4421.5|4421|4427|4426.5|4421.5|4421|0
1639134900000|2021-12-10 11:15:00|4421|4420.5|4423|4422.5|4423|4422.5|4419.5|4419|0
1639135200000|2021-12-10 11:20:00|4423.5|4423|4421|4420|4424|4423.5|4420.5|4420|0
1639135500000|2021-12-10 11:25:00|4421.5|4420.5|4424.5|4424|4426|4425|4420.5|4420|0
1639135800000|2021-12-10 11:30:00|4424|4423.5|4422.5|4422|4426|4425.5|4420|4419.5|0
1639136100000|2021-12-10 11:35:00|4423|4422.5|4424.5|4424|4426.5|4426|4422.5|4422|0
1639136400000|2021-12-10 11:40:00|4425|4424.5|4428|4427.5|4429.5|4429|4424.5|4423.5|0
1639136700000|2021-12-10 11:45:00|4427.5|4427|4427.5|4427|4430|4429.5|4427.5|4427|0
1639137000000|2021-12-10 11:50:00|4427|4426.5|4426|4425.5|4427|4426.5|4424.5|4423.5|0
1639137300000|2021-12-10 11:55:00|4425.5|4425|4428|4427|4429|4428.5|4424|4423.5|0
1639137600000|2021-12-10 12:00:00|4427.5|4427.5|4424.5|4423.5|4428|4427.5|4421.5|4421|0
1639137900000|2021-12-10 12:05:00|4424|4423|4420|4419.5|4424.5|4423|4418|4417|0
1639138200000|2021-12-10 12:10:00|4420.5|4419|4421|4420.5|4421.5|4421|4418.5|4418|0
1639138500000|2021-12-10 12:15:00|4420.5|4420|4422|4421|4423.5|4423|4419.5|4419|0
1639138800000|2021-12-10 12:20:00|4422.5|4421.5|4424|4423.5|4424.5|4424|4422|4421.5|0
1639139100000|2021-12-10 12:25:00|4424.5|4424|4425.5|4424.5|4425.5|4425|4423.5|4423|0
1639139400000|2021-12-10 12:30:00|4426|4425|4424|4423.5|4426.5|4426|4423.5|4423|0
1639139700000|2021-12-10 12:35:00|4423.5|4423|4425|4424|4425.5|4425|4423.5|4422.5|0
1639140000000|2021-12-10 12:40:00|4425.5|4424.5|4426|4425.5|4426.5|4426|4423.5|4423|0
1639140300000|2021-12-10 12:45:00|4426.5|4426|4427|4426.5|4429|4428|4425.5|4425|0
1639140600000|2021-12-10 12:50:00|4427.5|4427|4429|4428|4429.5|4429|4426.5|4426|0
1639140900000|2021-12-10 12:55:00|4428.5|4428.5|4427.5|4427|4429.5|4429|4426.5|4426|0
1639141200000|2021-12-10 13:00:00|4427|4426.5|4426.5|4426|4428|4427|4426|4425.5|0
1639141500000|2021-12-10 13:05:00|4426|4425.5|4422.5|4422|4427|4426.5|4421.5|4420.5|0
1639141800000|2021-12-10 13:10:00|4423|4422.5|4421.5|4420.5|4423|4422.5|4420|4419.5|0
1639142100000|2021-12-10 13:15:00|4421|4421|4422|4421.5|4423.5|4422.5|4420|4419.5|0
1639142400000|2021-12-10 13:20:00|4421.5|4421|4418|4417.5|4423.5|4423|4416.5|4416|0
1639142700000|2021-12-10 13:25:00|4417.5|4417|4419.5|4418.5|4420.5|4420|4417.5|4417|0
1639143000000|2021-12-10 13:30:00|4418.5|4418|4427.5|4427|4428|4427|4417.5|4416|0
1639143300000|2021-12-10 13:35:00|4428|4427.5|4428.5|4428|4430|4429.5|4424|4423.5|0
1639143600000|2021-12-10 13:40:00|4428|4427.5|4427.5|4427|4432|4431.5|4425|4424|0
1639143900000|2021-12-10 13:45:00|4427|4426.5|4425.5|4425|4427.5|4426.5|4420.5|4420|0
1639144200000|2021-12-10 13:50:00|4426|4425.5|4424|4423.5|4427|4426.5|4423|4422.5|0
1639144500000|2021-12-10 13:55:00|4423.5|4423|4426.5|4426|4427|4426.5|4423|4422.5|0
1639144800000|2021-12-10 14:00:00|4427|4426.5|4422|4421.5|4428.5|4428|4421.5|4421|0
1639145100000|2021-12-10 14:05:00|4421.5|4421|4422|4421.5|4423|4422.5|4420|4419.5|0
1639145400000|2021-12-10 14:10:00|4421.5|4421|4422|4421.5|4422.5|4422|4420|4419.5|0
1639145700000|2021-12-10 14:15:00|4422.5|4422|4420.5|4420|4424|4423.5|4419.5|4419|0
1639146000000|2021-12-10 14:20:00|4420|4419.5|4422|4421.5|4423|4422|4418.5|4418|0
1639146300000|2021-12-10 14:25:00|4421.5|4421|4417.5|4417|4423|4422.5|4416|4415.5|0
1639146600000|2021-12-10 14:30:00|4418|4417.5|4422.5|4422|4425|4424.5|4416.5|4416|0
1639146900000|2021-12-10 14:35:00|4423|4422.5|4422|4421|4424|4423.5|4417|4416.5|0
1639147200000|2021-12-10 14:40:00|4422.5|4421.5|4420.5|4419.5|4424.5|4423.5|4416.5|4415.5|0
1639147500000|2021-12-10 14:45:00|4420|4420|4407.5|4406.5|4420.5|4420|4406|4405|0
1639147800000|2021-12-10 14:50:00|4407|4407|4405.5|4405|4411.5|4410.5|4404|4403.5|0
1639148100000|2021-12-10 14:55:00|4405|4404.5|4401|4399.5|4406.5|4406|4394|4393.5|0
1639148400000|2021-12-10 15:00:00|4401.5|4400|4396.5|4395.5|4406|4405|4393|4392|0
1639148700000|2021-12-10 15:05:00|4396|4395|4401.5|4401|4404.5|4404|4394|4393|0
1639149000000|2021-12-10 15:10:00|4401|4400.5|4405|4404.5|4406.5|4405.5|4397.5|4396.5|0
1639149300000|2021-12-10 15:15:00|4404.5|4404|4407.5|4406.5|4410.5|4410|4402.5|4401.5|0
1639149600000|2021-12-10 15:20:00|4407|4407|4409|4408|4409|4408.5|4405|4404.5|0
1639149900000|2021-12-10 15:25:00|4408.5|4407.5|4411|4410|4412|4411|4407.5|4406.5|0
1639150200000|2021-12-10 15:30:00|4410.5|4409.5|4404|4403.5|4413.5|4412.5|4403|4402|0
1639150500000|2021-12-10 15:35:00|4403.5|4403|4410.5|4409.5|4411.5|4411|4400.5|4400|0
1639150800000|2021-12-10 15:40:00|4410|4409|4415|4414.5|4415.5|4415|4409|4408|0
1639151100000|2021-12-10 15:45:00|4414.5|4414|4414.5|4413.5|4418.5|4418|4414|4413|0
1639151400000|2021-12-10 15:50:00|4414|4413|4412.5|4412|4415|4414.5|4411|4410|0
1639151700000|2021-12-10 15:55:00|4413|4411.5|4415.5|4414.5|4415.5|4414.5|4411.5|4411|0
1639152000000|2021-12-10 16:00:00|4415|4414|4411.5|4411|4415.5|4414.5|4410|4409|0
1639152300000|2021-12-10 16:05:00|4412|4411.5|4406|4405.5|4412.5|4411.5|4404|4403.5|0
1639152600000|2021-12-10 16:10:00|4406.5|4405.5|4409.5|4408.5|4409.5|4408.5|4405.5|4404|7569
1639152900000|2021-12-10 16:15:00|4410.5|4409.5|4410.5|4409|4412|4410.5|4406.5|4405.5|5578
1639153200000|2021-12-10 16:20:00|4409.5|4408.5|4411|4409.5|4411|4410|4406.5|4405.5|8965
1639153500000|2021-12-10 16:25:00|4410.5|4409|4408|4406.5|4411.5|4410.5|4408|4406.5|6156
1639382400000|2021-12-13 08:00:00|4404.5|4401.5|4418.5|4417|4424|4422.5|4404|4401.5|127689
1639382700000|2021-12-13 08:05:00|4418|4416.5|4412.5|4411.5|4421|4420|4412.5|4411.5|36550
1639383000000|2021-12-13 08:10:00|4413|4412|4427.5|4426|4429|4428|4413|4411.5|60967
1639383300000|2021-12-13 08:15:00|4427|4425.5|4430.5|4429|4431|4430|4420|4418.5|36687
1639383600000|2021-12-13 08:20:00|4430|4428.5|4438|4437|4444|4443|4429.5|4428|78647
1639383900000|2021-12-13 08:25:00|4437.5|4436.5|4439.5|4438.5|4441.5|4440|4432.5|4431|41432
1639384200000|2021-12-13 08:30:00|4439|4438|4437.5|4437|4439|4438|4429.5|4428.5|24777
1639384500000|2021-12-13 08:35:00|4438|4437.5|4438|4437|4444|4443|4436.5|4436|34659
1639384800000|2021-12-13 08:40:00|4438.5|4437.5|4434.5|4433.5|4440|4439|4434.5|4433.5|35432
1639385100000|2021-12-13 08:45:00|4435|4434|4440.5|4439.5|4443|4442.5|4435|4434|26132
1639385400000|2021-12-13 08:50:00|4440|4439|4438.5|4437.5|4444|4443.5|4438|4437.5|24590
1639385700000|2021-12-13 08:55:00|4438|4438|4434|4433|4439.5|4439|4433|4432.5|18764
1639386000000|2021-12-13 09:00:00|4433.5|4433.5|4437|4436.5|4437|4436.5|4430.5|4430|26330
1639386300000|2021-12-13 09:05:00|4437.5|4437|4433|4432.5|4437.5|4437|4430|4429|37673
1639386600000|2021-12-13 09:10:00|4433.5|4433|4441.5|4441|4443|4442.5|4433.5|4433|26614
1639386900000|2021-12-13 09:15:00|4442|4441.5|4443|4442.5|4445|4444.5|4440.5|4440|42336
1639387200000|2021-12-13 09:20:00|4442.5|4442|4440.5|4440|4443|4442|4439|4438|44241
1639387500000|2021-12-13 09:25:00|4441|4440.5|4443|4442|4443|4442|4436|4435|26257
1639387800000|2021-12-13 09:30:00|4443.5|4442.5|4440|4439|4444|4443.5|4439|4438.5|21865
1639388100000|2021-12-13 09:35:00|4440.5|4439.5|4437.5|4436.5|4441.5|4441|4437|4436.5|16516
1639388400000|2021-12-13 09:40:00|4437|4436|4436.5|4436|4438.5|4438|4434|4433.5|15624
1639388700000|2021-12-13 09:45:00|4436|4435.5|4440.5|4440|4441|4440.5|4436|4435.5|15785
1639389000000|2021-12-13 09:50:00|4440|4439.5|4440|4439.5|4441.5|4441|4438|4437.5|17087
1639389300000|2021-12-13 09:55:00|4439.5|4439|4441|4440.5|4441.5|4441|4437.5|4437|18946
1639389600000|2021-12-13 10:00:00|4441.5|4441|4435.5|4435|4442|4441|4435.5|4435|30498
1639389900000|2021-12-13 10:05:00|4435|4434.5|4433|4432.5|4435|4434.5|4425.5|4425|29496
1639390200000|2021-12-13 10:10:00|4432.5|4432|4430.5|4430|4432.5|4432|4429|4428.5|15050
1639390500000|2021-12-13 10:15:00|4430|4429.5|4423|4422.5|4431.5|4431|4422.5|4422|24727
1639390800000|2021-12-13 10:20:00|4423.5|4423|4425.5|4425|4427|4426.5|4422.5|4422|30769
1639391100000|2021-12-13 10:25:00|4425|4424.5|4430.5|4430|4430.5|4430|4422.5|4422|14443
1639391400000|2021-12-13 10:30:00|4430|4429.5|4425|4424|4430|4429.5|4423|4422.5|14447
1639391700000|2021-12-13 10:35:00|4424.5|4424.5|4425.5|4425|4428|4427.5|4424.5|4424|14579
1639392000000|2021-12-13 10:40:00|4425|4424.5|4423.5|4422.5|4425|4424.5|4421|4420.5|20742
1639392300000|2021-12-13 10:45:00|4423|4423|4423|4422.5|4424|4423.5|4422|4421.5|14942
1639392600000|2021-12-13 10:50:00|4422.5|4422|4418|4417.5|4423|4422.5|4416|4415.5|25868
1639392900000|2021-12-13 10:55:00|4417.5|4417|4422.5|4422|4422.5|4422|4416.5|4416|12779
1639393200000|2021-12-13 11:00:00|4423|4421.5|4424.5|4424|4425.5|4424.5|4418.5|4418|32783
1639393500000|2021-12-13 11:05:00|4424|4423.5|4428.5|4428|4431.5|4430.5|4423|4422.5|32031
1639393800000|2021-12-13 11:10:00|4428|4427.5|4434|4433.5|4435|4434.5|4427.5|4426.5|19655
1639394100000|2021-12-13 11:15:00|4433.5|4433|4431|4430.5|4434|4433|4430|4429.5|21456
1639394400000|2021-12-13 11:20:00|4431.5|4431|4421|4420|4432.5|4432|4420.5|4420|19444
1639394700000|2021-12-13 11:25:00|4420.5|4419.5|4417|4416.5|4420.5|4420|4416|4415.5|16993
1639395000000|2021-12-13 11:30:00|4416.5|4416|4420.5|4420|4421|4420.5|4415.5|4415|13997
1639395300000|2021-12-13 11:35:00|4421|4420.5|4420.5|4419.5|4422.5|4422|4415|4414.5|34154
1639395600000|2021-12-13 11:40:00|4420|4420|4419.5|4419|4422.5|4421.5|4418.5|4418|18572
1639395900000|2021-12-13 11:45:00|4419|4418.5|4417|4416.5|4419.5|4419|4415.5|4415|14267
1639396200000|2021-12-13 11:50:00|4417.5|4417|4412.5|4412|4419|4418.5|4412|4411.5|18249
1639396500000|2021-12-13 11:55:00|4413|4412.5|4415|4414|4415.5|4415|4412|4411.5|17815
1639396800000|2021-12-13 12:00:00|4414.5|4413.5|4407|4406.5|4414.5|4413.5|4405|4404.5|30516
1639397100000|2021-12-13 12:05:00|4407.5|4406|4404|4403.5|4407.5|4407|4404|4403|35424
1639397400000|2021-12-13 12:10:00|4404.5|4404|4406.5|4405.5|4408|4407|4403.5|4403|16897
1639397700000|2021-12-13 12:15:00|4406|4406|4402.5|4402|4407|4406.5|4402.5|4402|6244
1639398000000|2021-12-13 12:20:00|4403|4402.5|4401|4400|4403.5|4403|4399.5|4399|31375
1639398300000|2021-12-13 12:25:00|4401.5|4400.5|4397.5|4396.5|4402|4401.5|4396.5|4396|18355
1639398600000|2021-12-13 12:30:00|4397|4397|4402.5|4402|4403|4402|4396|4395.5|25544
1639398900000|2021-12-13 12:35:00|4403|4402.5|4403|4402.5|4405|4404.5|4401.5|4401|12373
1639399200000|2021-12-13 12:40:00|4402.5|4402|4405.5|4405|4406|4405|4402|4401.5|12646
1639399500000|2021-12-13 12:45:00|4405|4404.5|4406.5|4406|4407|4406.5|4404|4403|12447
1639399800000|2021-12-13 12:50:00|4406|4405.5|4398|4397|4406|4405.5|4398|4397|46478
1639400100000|2021-12-13 12:55:00|4397.5|4397.5|4407|4406.5|4408.5|4407.5|4397.5|4397.5|24603
1639400400000|2021-12-13 13:00:00|4407.5|4407|4410|4409.5|4414|4413|4407.5|4407|16837
1639400700000|2021-12-13 13:05:00|4409.5|4409|4410|4409.5|4411|4410.5|4408|4407.5|14391
1639401000000|2021-12-13 13:10:00|4410.5|4410|4409|4408.5|4412|4411.5|4407.5|4406.5|16916
1639401300000|2021-12-13 13:15:00|4408.5|4408|4408|4407|4409.5|4409|4406|4405|16288
1639401600000|2021-12-13 13:20:00|4408.5|4407.5|4408|4407.5|4410|4409.5|4407|4406.5|7084
1639401900000|2021-12-13 13:25:00|4407.5|4407|4406|4405.5|4411|4410.5|4405.5|4405|8494
1639402200000|2021-12-13 13:30:00|4406.5|4405|4404.5|4404|4407.5|4407|4404.5|4404|13070
1639402500000|2021-12-13 13:35:00|4405|4404.5|4406|4405.5|4406.5|4406|4404.5|4404|11166
1639402800000|2021-12-13 13:40:00|4406.5|4406|4408.5|4408|4412|4411|4406|4405.5|13816
1639403100000|2021-12-13 13:45:00|4408|4407.5|4409|4408.5|4410|4409.5|4407|4406|11431
1639403400000|2021-12-13 13:50:00|4408.5|4408|4407|4406.5|4409|4408.5|4405.5|4405|15605
1639403700000|2021-12-13 13:55:00|4406.5|4406|4408|4407.5|4410|4409.5|4406|4405.5|12475
1639404000000|2021-12-13 14:00:00|4408.5|4408|4402.5|4402|4409|4408|4402|4401.5|14705
1639404300000|2021-12-13 14:05:00|4402|4401.5|4400.5|4400|4403.5|4403|4399.5|4399|13586
1639404600000|2021-12-13 14:10:00|4400|4399.5|4397|4396|4401|4400.5|4394.5|4394|27421
1639404900000|2021-12-13 14:15:00|4396.5|4396.5|4399.5|4399|4399.5|4399|4396|4395.5|23542
1639405200000|2021-12-13 14:20:00|4400|4399.5|4401|4400.5|4403.5|4403|4400|4399.5|31441
1639405500000|2021-12-13 14:25:00|4400.5|4400|4398|4397|4401.5|4401|4396.5|4396|22928
1639405800000|2021-12-13 14:30:00|4398.5|4397.5|4397|4396.5|4409|4408|4397|4396.5|72549
1639406100000|2021-12-13 14:35:00|4396.5|4396|4392|4391|4399.5|4398.5|4389.5|4389|50218
1639406400000|2021-12-13 14:40:00|4392.5|4391.5|4394.5|4393.5|4398|4397|4391.5|4391|43450
1639406700000|2021-12-13 14:45:00|4394|4394|4399|4398.5|4400|4399.5|4393.5|4393|60433
1639407000000|2021-12-13 14:50:00|4398.5|4398|4390.5|4389.5|4399.5|4398.5|4387|4386|80440
1639407300000|2021-12-13 14:55:00|4391|4390|4399|4398.5|4400|4399|4390.5|4390|48269
1639407600000|2021-12-13 15:00:00|4399.5|4399|4394|4393.5|4403.5|4402.5|4394|4393|56345
1639407900000|2021-12-13 15:05:00|4394.5|4394|4388|4387.5|4395.5|4395|4387.5|4387|44144
1639408200000|2021-12-13 15:10:00|4387.5|4387|4391|4390.5|4391.5|4390.5|4385|4384.5|50632
1639408500000|2021-12-13 15:15:00|4390.5|4390|4384.5|4384|4390.5|4390|4380|4379|72996
1639408800000|2021-12-13 15:20:00|4385|4384.5|4378|4377|4388|4387.5|4377|4376.5|128314
1639409100000|2021-12-13 15:25:00|4377.5|4377.5|4369|4368.5|4379.5|4379|4359.5|4359|122681
1639409400000|2021-12-13 15:30:00|4368.5|4368|4369|4368.5|4372|4371.5|4363.5|4363|45462
1639409700000|2021-12-13 15:35:00|4369.5|4369|4379.5|4379|4381.5|4381|4369.5|4369|53741
1639410000000|2021-12-13 15:40:00|4380|4379.5|4374|4373|4382|4381.5|4372.5|4372|46407
1639410300000|2021-12-13 15:45:00|4374.5|4373.5|4370.5|4369.5|4377.5|4377|4370|4369.5|34523
1639410600000|2021-12-13 15:50:00|4371|4370|4366|4365.5|4371|4370.5|4364|4363.5|31259
1639410900000|2021-12-13 15:55:00|4366.5|4366|4367.5|4366.5|4370|4369.5|4364.5|4364|32444
1639411200000|2021-12-13 16:00:00|4368|4367|4365.5|4364.5|4370.5|4370|4365.5|4364.5|49087
1639411500000|2021-12-13 16:05:00|4366|4365|4363.5|4363|4366.5|4366|4362|4361.5|61129
1639411800000|2021-12-13 16:10:00|4364|4363.5|4358.5|4358|4364|4363.5|4356|4355.5|64318
1639412100000|2021-12-13 16:15:00|4359|4358.5|4352.5|4352|4359|4358.5|4352.5|4352|75268
1639412400000|2021-12-13 16:20:00|4353|4352.5|4355.5|4355|4358|4357.5|4351|4350.5|84696
1639412700000|2021-12-13 16:25:00|4355|4354.5|4358|4357|4359.5|4358.5|4352|4351.5|76150
1639468800000|2021-12-14 08:00:00|4387|4383|4385|4383|4394.5|4390.5|4379.5|4378|88967
1639469100000|2021-12-14 08:05:00|4386|4383.5|4374.5|4373.5|4389|4388|4374|4372.5|67729
1639469400000|2021-12-14 08:10:00|4375.5|4374|4374|4372.5|4375.5|4374|4369|4368|44521
1639469700000|2021-12-14 08:15:00|4373.5|4372|4367.5|4366.5|4374|4372.5|4366|4365|35172
1639470000000|2021-12-14 08:20:00|4368|4367.5|4364|4363|4369|4368|4362|4361|46870
1639470300000|2021-12-14 08:25:00|4364.5|4362.5|4356.5|4355.5|4365|4363.5|4356|4355.5|27226
1639470600000|2021-12-14 08:30:00|4356|4355|4348|4346.5|4356.5|4355.5|4344|4343|46944
1639470900000|2021-12-14 08:35:00|4348.5|4347|4359.5|4359|4360|4359.5|4347.5|4346.5|43947
1639471200000|2021-12-14 08:40:00|4359|4358.5|4368|4367|4369.5|4368|4359|4358.5|37167
1639471500000|2021-12-14 08:45:00|4367.5|4366.5|4367|4366.5|4376|4375|4367|4366|24923
1639471800000|2021-12-14 08:50:00|4367.5|4367|4367.5|4366.5|4370|4369.5|4363|4362|25812
1639472100000|2021-12-14 08:55:00|4367|4366|4363.5|4363|4369.5|4368.5|4362.5|4362|23383
1639472400000|2021-12-14 09:00:00|4364|4363.5|4355|4354|4364.5|4364|4354.5|4353.5|40872
1639472700000|2021-12-14 09:05:00|4354.5|4353.5|4362|4361.5|4362|4361.5|4354|4353|32342
1639473000000|2021-12-14 09:10:00|4361.5|4361|4359|4358.5|4365|4364.5|4354|4352.5|17979
1639473300000|2021-12-14 09:15:00|4359.5|4359|4361.5|4360.5|4362|4360.5|4355.5|4355|17589
1639473600000|2021-12-14 09:20:00|4362|4361|4361|4360|4365|4364.5|4360.5|4359.5|24811
1639473900000|2021-12-14 09:25:00|4361.5|4360.5|4363.5|4362.5|4368.5|4368|4361.5|4360.5|13246
1639474200000|2021-12-14 09:30:00|4364|4363|4369.5|4368.5|4370|4369|4364|4363|21641
1639474500000|2021-12-14 09:35:00|4369|4368|4357.5|4357|4369|4368.5|4357|4356|22616
1639474800000|2021-12-14 09:40:00|4358|4357.5|4362.5|4361.5|4364.5|4363.5|4357|4356|20570
1639475100000|2021-12-14 09:45:00|4362|4361|4361.5|4360.5|4362.5|4362|4357|4356.5|14002
1639475400000|2021-12-14 09:50:00|4361|4360|4354.5|4353.5|4361|4360|4353|4352|24988
1639475700000|2021-12-14 09:55:00|4355|4354|4354|4353|4355.5|4355|4349.5|4348.5|15581
1639476000000|2021-12-14 10:00:00|4353.5|4352.5|4352.5|4351.5|4355|4354.5|4350|4349.5|14696
1639476300000|2021-12-14 10:05:00|4352|4352|4360.5|4360|4361.5|4361|4352|4352|13446
1639476600000|2021-12-14 10:10:00|4360|4359.5|4359|4358.5|4360|4359.5|4356|4355.5|11939
1639476900000|2021-12-14 10:15:00|4359.5|4359|4356|4355|4360|4359.5|4355.5|4355|13272
1639477200000|2021-12-14 10:20:00|4356.5|4355.5|4349|4348|4357|4356.5|4347|4346.5|34253
1639477500000|2021-12-14 10:25:00|4349.5|4348.5|4356|4355.5|4356|4355.5|4348|4347|15095
1639477800000|2021-12-14 10:30:00|4356.5|4356|4361.5|4360.5|4362|4360.5|4356.5|4355.5|19380
1639478100000|2021-12-14 10:35:00|4361|4360|4359|4358|4363|4362.5|4359|4358|23110
1639478400000|2021-12-14 10:40:00|4359.5|4358.5|4362.5|4361.5|4364|4363|4359|4358.5|19094
1639478700000|2021-12-14 10:45:00|4363|4362|4358|4357.5|4365.5|4365|4355.5|4354.5|16476
1639479000000|2021-12-14 10:50:00|4357.5|4357|4355.5|4354.5|4358.5|4357.5|4354|4353.5|11309
1639479300000|2021-12-14 10:55:00|4356|4355|4362.5|4361.5|4364|4363|4354.5|4354|13967
1639479600000|2021-12-14 11:00:00|4362|4361|4366.5|4366|4366.5|4366|4361.5|4361|12595
1639479900000|2021-12-14 11:05:00|4367|4366.5|4372|4371.5|4373|4372|4366.5|4366|17246
1639480200000|2021-12-14 11:10:00|4372.5|4372|4368|4367|4375|4374|4366|4365.5|17522
1639480500000|2021-12-14 11:15:00|4368.5|4367.5|4357.5|4357|4370|4369|4355.5|4355|19424
1639480800000|2021-12-14 11:20:00|4357|4356.5|4358.5|4358|4361.5|4360.5|4357|4356.5|15664
1639481100000|2021-12-14 11:25:00|4359|4357.5|4362|4361.5|4362.5|4362|4355.5|4354.5|27441
1639481400000|2021-12-14 11:30:00|4362.5|4361|4357.5|4357|4364.5|4363.5|4357.5|4357|12259
1639481700000|2021-12-14 11:35:00|4358|4357.5|4361.5|4360.5|4362.5|4362|4357.5|4357|15567
1639482000000|2021-12-14 11:40:00|4361|4360|4356|4355|4361|4360|4354.5|4354|10435
1639482300000|2021-12-14 11:45:00|4355.5|4355.5|4359.5|4358.5|4369|4368.5|4355.5|4355|18283
1639482600000|2021-12-14 11:50:00|4359|4358|4353|4352.5|4360|4359.5|4352|4351.5|16473
1639482900000|2021-12-14 11:55:00|4353.5|4353|4358.5|4357.5|4359.5|4359|4353.5|4353|16247
1639483200000|2021-12-14 12:00:00|4358|4357|4363|4362|4363.5|4362.5|4356|4355.5|11626
1639483500000|2021-12-14 12:05:00|4363.5|4362.5|4359.5|4358.5|4364|4363.5|4359|4358.5|14112
1639483800000|2021-12-14 12:10:00|4359|4359|4362.5|4361.5|4363|4362|4358|4357.5|12167
1639484100000|2021-12-14 12:15:00|4363|4362|4363|4362.5|4363.5|4363|4360|4359.5|10396
1639484400000|2021-12-14 12:20:00|4363.5|4363|4364|4363.5|4364|4363.5|4361|4360.5|11122
1639484700000|2021-12-14 12:25:00|4363.5|4363|4365.5|4365|4366.5|4366|4363.5|4363|10127
1639485000000|2021-12-14 12:30:00|4366|4364.5|4368|4367|4369|4368|4364.5|4364|9701
1639485300000|2021-12-14 12:35:00|4368.5|4367.5|4363.5|4363|4370|4369|4363.5|4363|10024
1639485600000|2021-12-14 12:40:00|4363|4362.5|4360|4359.5|4363|4362.5|4358.5|4357.5|11196
1639485900000|2021-12-14 12:45:00|4359.5|4359|4358|4357.5|4361|4360|4357|4356.5|19252
1639486200000|2021-12-14 12:50:00|4358.5|4358|4362.5|4362|4363.5|4362.5|4358.5|4357.5|11386
1639486500000|2021-12-14 12:55:00|4362|4361.5|4360.5|4359.5|4365|4364.5|4360.5|4359.5|16093
1639486800000|2021-12-14 13:00:00|4361|4360|4360|4359.5|4364|4363.5|4359.5|4359|10711
1639487100000|2021-12-14 13:05:00|4359.5|4359|4359.5|4359|4363|4362.5|4355.5|4355|13942
1639487400000|2021-12-14 13:10:00|4360|4359.5|4358.5|4358|4364|4363.5|4358.5|4358|11549
1639487700000|2021-12-14 13:15:00|4359|4358.5|4357|4356|4361.5|4360.5|4356.5|4356|36955
1639488000000|2021-12-14 13:20:00|4356.5|4355.5|4357.5|4357|4358.5|4357.5|4352.5|4352|12359
1639488300000|2021-12-14 13:25:00|4358|4357.5|4358|4357|4358.5|4358|4354.5|4354|22938
1639488600000|2021-12-14 13:30:00|4357.5|4357.5|4351|4350.5|4358|4357.5|4350.5|4349.5|38857
1639488900000|2021-12-14 13:35:00|4351.5|4351|4352|4351.5|4355.5|4355|4349.5|4349|38387
1639489200000|2021-12-14 13:40:00|4351.5|4351|4342.5|4341.5|4353|4352.5|4341.5|4341|28632
1639489500000|2021-12-14 13:45:00|4342|4342|4339.5|4339|4344|4343.5|4339|4338.5|22018
1639489800000|2021-12-14 13:50:00|4339|4338.5|4341|4340.5|4344|4343|4338|4337.5|19737
1639490100000|2021-12-14 13:55:00|4340.5|4340|4341.5|4341|4346|4345|4340.5|4340|18391
1639490400000|2021-12-14 14:00:00|4341|4340.5|4341.5|4341|4343.5|4342.5|4336.5|4336|23321
1639490700000|2021-12-14 14:05:00|4341|4340.5|4338.5|4338|4345.5|4345|4338.5|4338|24866
1639491000000|2021-12-14 14:10:00|4339|4338.5|4342.5|4342|4344|4343.5|4337.5|4337|26850
1639491300000|2021-12-14 14:15:00|4343|4342.5|4337|4336.5|4344.5|4344|4337|4336.5|34537
1639491600000|2021-12-14 14:20:00|4336.5|4336|4330.5|4330|4338|4337|4330|4329.5|43811
1639491900000|2021-12-14 14:25:00|4331|4330.5|4337.5|4337|4338.5|4338|4329.5|4329|36980
1639492200000|2021-12-14 14:30:00|4338|4337.5|4348.5|4348|4350|4349.5|4338|4337.5|95885
1639492500000|2021-12-14 14:35:00|4348|4347.5|4358|4357|4362.5|4362|4345|4344.5|66390
1639492800000|2021-12-14 14:40:00|4358.5|4357.5|4366.5|4365.5|4371.5|4371|4358.5|4357.5|48620
1639493100000|2021-12-14 14:45:00|4367|4366|4374.5|4374|4375|4374|4366.5|4365.5|48796
1639493400000|2021-12-14 14:50:00|4375|4374.5|4382.5|4381.5|4384|4383.5|4374|4373.5|54070
1639493700000|2021-12-14 14:55:00|4382|4381|4377.5|4377|4392|4391.5|4374|4373.5|82802
1639494000000|2021-12-14 15:00:00|4377|4376.5|4383|4382|4387.5|4386.5|4376|4375|56748
1639494300000|2021-12-14 15:05:00|4382.5|4381.5|4384|4383|4386|4385.5|4380|4379.5|48475
1639494600000|2021-12-14 15:10:00|4383.5|4382.5|4375.5|4374.5|4384|4383.5|4371.5|4370.5|30008
1639494900000|2021-12-14 15:15:00|4375|4374|4373.5|4372.5|4375.5|4374.5|4368.5|4368|31412
1639495200000|2021-12-14 15:20:00|4373|4373|4379.5|4379|4381|4380|4369.5|4368.5|39761
1639495500000|2021-12-14 15:25:00|4380|4378.5|4378.5|4377.5|4386.5|4386|4377.5|4377|35794
1639495800000|2021-12-14 15:30:00|4378|4377|4375|4373.5|4382|4381|4373.5|4372.5|29163
1639496100000|2021-12-14 15:35:00|4374.5|4373|4374|4373.5|4377.5|4376.5|4372.5|4371.5|35074
1639496400000|2021-12-14 15:40:00|4374.5|4374|4375.5|4374.5|4378.5|4377.5|4371|4370.5|60318
1639496700000|2021-12-14 15:45:00|4376|4375|4371.5|4370.5|4376.5|4376|4365.5|4364.5|59359
1639497000000|2021-12-14 15:50:00|4371|4371|4373|4372|4375.5|4375|4370.5|4370|55401
1639497300000|2021-12-14 15:55:00|4372.5|4371.5|4372.5|4371.5|4376|4375|4370|4369.5|60252
1639497600000|2021-12-14 16:00:00|4372|4371|4370.5|4369.5|4372|4371|4364.5|4364|63415
1639497900000|2021-12-14 16:05:00|4370|4370|4367.5|4366.5|4374|4373|4367.5|4366.5|45605
1639498200000|2021-12-14 16:10:00|4368|4367|4363|4362|4371.5|4371|4362.5|4362|35341
1639498500000|2021-12-14 16:15:00|4363.5|4362.5|4371.5|4370.5|4373.5|4372.5|4363|4362|83244
1639498800000|2021-12-14 16:20:00|4371|4370|4369|4368.5|4375.5|4375|4368|4367.5|78128
1639499100000|2021-12-14 16:25:00|4368.5|4368|4373|4372|4374|4373|4366|4365.5|61409
1639555200000|2021-12-15 08:00:00|4363.5|4362|4372|4370|4385|4384|4363.5|4360|13198
1639555500000|2021-12-15 08:05:00|4371.5|4370.5|4362|4361.5|4373|4371.5|4361|4360|21051
1639555800000|2021-12-15 08:10:00|4362.5|4362|4346.5|4345.5|4366.5|4366|4346.5|4345|72002
1639556100000|2021-12-15 08:15:00|4347|4346|4353|4351.5|4353.5|4352|4336.5|4336|47588
1639556400000|2021-12-15 08:20:00|4352.5|4352|4353|4352.5|4357|4355.5|4346|4345.5|74346
1639556700000|2021-12-15 08:25:00|4353.5|4353|4350.5|4349.5|4354.5|4353.5|4349|4348.5|15546
1639557000000|2021-12-15 08:30:00|4351|4350|4355.5|4354.5|4359|4358|4348|4347|27464
1639557300000|2021-12-15 08:35:00|4356|4355|4353|4352|4358|4356.5|4348|4347.5|23471
1639557600000|2021-12-15 08:40:00|4353.5|4352.5|4358|4357|4358|4357|4350|4349.5|15523
1639557900000|2021-12-15 08:45:00|4357.5|4356.5|4361.5|4360.5|4362.5|4361.5|4355|4354.5|26967
1639558200000|2021-12-15 08:50:00|4361|4361|4362.5|4362|4365|4364.5|4360|4359.5|56119
1639558500000|2021-12-15 08:55:00|4362|4361.5|4366.5|4366|4366.5|4366|4355.5|4354.5|52625
1639558800000|2021-12-15 09:00:00|4366|4365.5|4370.5|4370|4374.5|4374|4366|4365.5|47838
1639559100000|2021-12-15 09:05:00|4370|4369.5|4370|4369|4370|4369.5|4363.5|4362.5|20949
1639559400000|2021-12-15 09:10:00|4369.5|4369.5|4364.5|4363.5|4371|4370.5|4361.5|4360.5|21082
1639559700000|2021-12-15 09:15:00|4364|4364|4361.5|4360.5|4365|4364.5|4359.5|4358.5|25603
1639560000000|2021-12-15 09:20:00|4362|4361|4360.5|4359.5|4363.5|4362.5|4360.5|4359.5|24558
1639560300000|2021-12-15 09:25:00|4360|4360|4358|4357|4360|4360|4353|4352|40998
1639560600000|2021-12-15 09:30:00|4358.5|4357.5|4362|4361|4362.5|4361.5|4355.5|4354.5|26722
1639560900000|2021-12-15 09:35:00|4361.5|4360.5|4361.5|4361|4365.5|4364.5|4357|4356|30554
1639561200000|2021-12-15 09:40:00|4361|4360.5|4363.5|4363|4365|4364|4360.5|4359.5|21145
1639561500000|2021-12-15 09:45:00|4364|4363.5|4363.5|4363|4367.5|4366.5|4363.5|4362.5|24377
1639561800000|2021-12-15 09:50:00|4364|4363.5|4352.5|4351.5|4364|4363.5|4351|4350.5|17793
1639562100000|2021-12-15 09:55:00|4352|4352|4352|4351|4356.5|4355.5|4351.5|4351|21297
1639562400000|2021-12-15 10:00:00|4351.5|4350.5|4347|4346.5|4352.5|4352|4346|4345|29654
1639562700000|2021-12-15 10:05:00|4347.5|4347|4342.5|4342|4349|4348|4342|4341.5|25720
1639563000000|2021-12-15 10:10:00|4343|4342.5|4343.5|4343|4346.5|4345.5|4341|4340.5|36422
1639563300000|2021-12-15 10:15:00|4344|4343.5|4348.5|4348|4352.5|4352|4343.5|4342.5|15408
1639563600000|2021-12-15 10:20:00|4349|4348.5|4348.5|4348|4349|4348.5|4346|4345.5|14669
1639563900000|2021-12-15 10:25:00|4349|4348.5|4346.5|4346|4349|4348.5|4344.5|4344|20291
1639564200000|2021-12-15 10:30:00|4346|4345.5|4345.5|4345|4347.5|4347|4344|4343.5|23472
1639564500000|2021-12-15 10:35:00|4345|4344.5|4349|4348.5|4349.5|4349|4344.5|4344|11485
1639564800000|2021-12-15 10:40:00|4349.5|4349|4356|4355.5|4360|4359.5|4348.5|4348|29496
1639565100000|2021-12-15 10:45:00|4356.5|4355|4358.5|4358|4358.5|4358|4353|4352.5|14125
1639565400000|2021-12-15 10:50:00|4359|4358.5|4361.5|4360.5|4361.5|4360.5|4358.5|4357.5|15738
1639565700000|2021-12-15 10:55:00|4361|4361|4362.5|4362|4363|4362.5|4354.5|4354|44071
1639566000000|2021-12-15 11:00:00|4363|4362.5|4359.5|4359|4365|4364.5|4358.5|4358|20955
1639566300000|2021-12-15 11:05:00|4360|4359.5|4360|4359.5|4363|4362.5|4359.5|4359|21918
1639566600000|2021-12-15 11:10:00|4359.5|4359|4357|4356.5|4360|4359.5|4355|4354|13217
1639566900000|2021-12-15 11:15:00|4357.5|4357|4353|4352|4359|4358.5|4352|4351.5|13124
1639567200000|2021-12-15 11:20:00|4352.5|4352.5|4350|4349.5|4353|4352.5|4348|4347.5|16034
1639567500000|2021-12-15 11:25:00|4350.5|4350|4355.5|4354.5|4355.5|4355|4348.5|4348|15286
1639567800000|2021-12-15 11:30:00|4355|4354|4354.5|4354|4356|4355.5|4353|4352.5|15425
1639568100000|2021-12-15 11:35:00|4354|4353.5|4358|4357.5|4359.5|4358.5|4353.5|4353|17491
1639568400000|2021-12-15 11:40:00|4358.5|4358|4362.5|4361.5|4363|4362|4358.5|4358|8566
1639568700000|2021-12-15 11:45:00|4362|4362|4365.5|4365|4366.5|4366|4360|4359.5|13469
1639569000000|2021-12-15 11:50:00|4366|4365.5|4362|4361|4366|4365.5|4362|4361|11509
1639569300000|2021-12-15 11:55:00|4362.5|4361.5|4365.5|4365|4366|4365.5|4362|4361|7676
1639569600000|2021-12-15 12:00:00|4366|4364.5|4364|4363.5|4366.5|4366|4362|4361.5|15625
1639569900000|2021-12-15 12:05:00|4364.5|4364|4364.5|4363.5|4366|4365.5|4362|4361.5|13976
1639570200000|2021-12-15 12:10:00|4365|4364|4365.5|4365|4366|4365.5|4363|4362.5|9056
1639570500000|2021-12-15 12:15:00|4366|4365.5|4369|4368.5|4369.5|4369|4363|4362.5|15986
1639570800000|2021-12-15 12:20:00|4368.5|4368|4363|4362.5|4369|4368|4362.5|4361.5|12420
1639571100000|2021-12-15 12:25:00|4362.5|4362|4365|4364.5|4365.5|4365|4359|4358.5|10109
1639571400000|2021-12-15 12:30:00|4364.5|4364|4370|4369|4370.5|4370|4364|4363.5|18809
1639571700000|2021-12-15 12:35:00|4369.5|4368.5|4366|4365.5|4369.5|4368.5|4365.5|4365|7986
1639572000000|2021-12-15 12:40:00|4365.5|4365|4368.5|4367.5|4369|4368.5|4364.5|4364|6958
1639572300000|2021-12-15 12:45:00|4368|4368|4366.5|4366|4369|4368.5|4366|4365.5|8517
1639572600000|2021-12-15 12:50:00|4366|4365.5|4360|4359.5|4366|4365.5|4359|4358.5|15147
1639572900000|2021-12-15 12:55:00|4360.5|4360|4355|4354.5|4361|4360.5|4355|4354|16450
1639573200000|2021-12-15 13:00:00|4355.5|4355|4350|4349.5|4357.5|4357|4349.5|4349|18373
1639573500000|2021-12-15 13:05:00|4350.5|4350|4346.5|4346|4350.5|4350|4343|4342.5|16551
1639573800000|2021-12-15 13:10:00|4347|4346.5|4351|4350|4351|4350.5|4347|4346|12072
1639574100000|2021-12-15 13:15:00|4350.5|4350.5|4351|4350.5|4355|4354.5|4350.5|4350.5|19657
1639574400000|2021-12-15 13:20:00|4351.5|4351|4352.5|4352|4356|4355.5|4351|4350.5|16658
1639574700000|2021-12-15 13:25:00|4353|4352.5|4351|4350.5|4355.5|4354.5|4351|4350|9899
1639575000000|2021-12-15 13:30:00|4351.5|4351|4348.5|4348|4354|4353|4347|4346.5|18727
1639575300000|2021-12-15 13:35:00|4348|4347.5|4348|4347.5|4348.5|4348|4344.5|4344|19663
1639575600000|2021-12-15 13:40:00|4347.5|4347|4347|4346|4348|4347.5|4345.5|4345|15996
1639575900000|2021-12-15 13:45:00|4346.5|4346.5|4347|4346.5|4350|4349.5|4346|4345.5|10707
1639576200000|2021-12-15 13:50:00|4347.5|4347|4342.5|4342|4347.5|4347|4342.5|4342|19653
1639576500000|2021-12-15 13:55:00|4342|4341.5|4344|4343.5|4345.5|4345|4341.5|4341|13310
1639576800000|2021-12-15 14:00:00|4343.5|4343|4346.5|4345.5|4347.5|4346.5|4340.5|4340|26204
1639577100000|2021-12-15 14:05:00|4347|4346|4349|4348|4349.5|4349|4344|4343.5|30327
1639577400000|2021-12-15 14:10:00|4349.5|4348.5|4344|4343.5|4349.5|4349|4343.5|4343|19735
1639577700000|2021-12-15 14:15:00|4344.5|4344|4349.5|4349|4349.5|4349|4344|4343|17541
1639578000000|2021-12-15 14:20:00|4349|4348.5|4348.5|4348|4354|4353.5|4347.5|4347|14645
1639578300000|2021-12-15 14:25:00|4349|4348.5|4353|4352.5|4355.5|4354.5|4349|4348.5|17403
1639578600000|2021-12-15 14:30:00|4352.5|4352|4340.5|4340|4353.5|4353|4340.5|4339.5|64607
1639578900000|2021-12-15 14:35:00|4341|4340.5|4329|4328|4341|4340.5|4327|4326|58662
1639579200000|2021-12-15 14:40:00|4329.5|4328.5|4323.5|4322.5|4330|4329|4323|4322.5|26199
1639579500000|2021-12-15 14:45:00|4323|4322|4317.5|4317|4324|4323.5|4317.5|4317|98749
1639579800000|2021-12-15 14:50:00|4317|4316.5|4322.5|4322|4323.5|4322.5|4310.5|4310|66540
1639580100000|2021-12-15 14:55:00|4323|4322.5|4316.5|4316|4323.5|4322.5|4313.5|4313|84585
1639580400000|2021-12-15 15:00:00|4317|4316.5|4316|4315|4321.5|4321|4314|4313.5|49169
1639580700000|2021-12-15 15:05:00|4315.5|4314.5|4309|4308.5|4317.5|4316.5|4308.5|4308|48862
1639581000000|2021-12-15 15:10:00|4308.5|4308|4308|4307.5|4312|4311.5|4307.5|4307|54769
1639581300000|2021-12-15 15:15:00|4308.5|4308|4312.5|4312|4317.5|4317|4308|4307|37535
1639581600000|2021-12-15 15:20:00|4313|4312.5|4311|4310.5|4314.5|4314|4310.5|4310|36533
1639581900000|2021-12-15 15:25:00|4310.5|4310|4313.5|4313|4315|4314|4309.5|4309|58500
1639582200000|2021-12-15 15:30:00|4314|4313.5|4322|4321.5|4324.5|4323.5|4313.5|4313.5|47551
1639582500000|2021-12-15 15:35:00|4321.5|4321|4325.5|4324.5|4327|4326|4319.5|4319|47849
1639582800000|2021-12-15 15:40:00|4325|4325|4334|4333|4334|4333.5|4325|4324.5|43874
1639583100000|2021-12-15 15:45:00|4333.5|4332.5|4327.5|4327|4333.5|4333|4325|4324.5|56243
1639583400000|2021-12-15 15:50:00|4328|4327.5|4325|4324.5|4328.5|4328|4321|4320.5|41162
1639583700000|2021-12-15 15:55:00|4325.5|4325|4332|4331|4333|4332|4325.5|4325|33503
1639584000000|2021-12-15 16:00:00|4332.5|4331.5|4328.5|4328|4334|4333.5|4328|4327.5|67953
1639584300000|2021-12-15 16:05:00|4329|4328.5|4334.5|4333.5|4336|4335.5|4329|4328.5|80949
1639584600000|2021-12-15 16:10:00|4334|4334|4333.5|4333|4337|4336.5|4332|4331.5|57856
1639584900000|2021-12-15 16:15:00|4334|4333.5|4330|4329.5|4334.5|4333.5|4328.5|4327.5|61797
1639585200000|2021-12-15 16:20:00|4329.5|4329|4337.5|4337|4338|4337|4329|4328.5|94416
1639585500000|2021-12-15 16:25:00|4338|4337.5|4331.5|4330|4340|4339|4330|4329.5|106005
1639641600000|2021-12-16 08:00:00|4414|4411.5|4407.5|4406.5|4423|4421.5|4401|4400|196213
1639641900000|2021-12-16 08:05:00|4408|4407|4413|4411.5|4413|4412|4399.5|4398|78697
1639642200000|2021-12-16 08:10:00|4412.5|4412|4416|4415.5|4418|4417|4407.5|4406.5|77803
1639642500000|2021-12-16 08:15:00|4416.5|4416|4420.5|4420|4423|4422|4415.5|4414.5|60029
1639642800000|2021-12-16 08:20:00|4421|4420.5|4435.5|4434|4440|4439|4421|4420.5|113650
1639643100000|2021-12-16 08:25:00|4435|4434.5|4431.5|4430.5|4437.5|4436.5|4430.5|4429|43007
1639643400000|2021-12-16 08:30:00|4432|4431|4442|4441.5|4442.5|4441.5|4431.5|4430.5|88195
1639643700000|2021-12-16 08:35:00|4442.5|4442|4445|4444|4446|4445.5|4440|4439.5|152352
1639644000000|2021-12-16 08:40:00|4445.5|4444.5|4444.5|4443.5|4446|4445.5|4439.5|4439|82151
1639644300000|2021-12-16 08:45:00|4445|4444|4443|4442.5|4446|4445.5|4440.5|4440|53385
1639644600000|2021-12-16 08:50:00|4443.5|4443|4435|4434.5|4444.5|4444|4432.5|4432|144742
1639644900000|2021-12-16 08:55:00|4434.5|4434|4425.5|4425|4435|4434.5|4425|4424|35270
1639645200000|2021-12-16 09:00:00|4426|4425.5|4426|4425|4432|4431|4425|4424.5|39778
1639645500000|2021-12-16 09:05:00|4425.5|4425.5|4425.5|4424.5|4430|4429.5|4423.5|4422.5|51116
1639645800000|2021-12-16 09:10:00|4425|4424|4428|4427|4430|4429.5|4424|4423.5|28158
1639646100000|2021-12-16 09:15:00|4427.5|4427.5|4419.5|4418|4428|4427.5|4418.5|4418|32889
1639646400000|2021-12-16 09:20:00|4419|4418.5|4416.5|4416|4419|4418.5|4414|4413|47243
1639646700000|2021-12-16 09:25:00|4416|4415.5|4404|4403|4418|4417.5|4403|4402|73052
1639647000000|2021-12-16 09:30:00|4403.5|4402.5|4411|4410|4411.5|4411|4403.5|4402.5|44021
1639647300000|2021-12-16 09:35:00|4410.5|4409.5|4401|4400|4411.5|4411|4400.5|4400|28389
1639647600000|2021-12-16 09:40:00|4400.5|4400.5|4404.5|4404|4405.5|4405|4396|4395|49035
1639647900000|2021-12-16 09:45:00|4405|4404.5|4410.5|4409|4412|4411.5|4403|4402.5|39935
1639648200000|2021-12-16 09:50:00|4410|4409.5|4410.5|4409.5|4413|4412|4409|4408.5|17125
1639648500000|2021-12-16 09:55:00|4410|4410|4411.5|4411|4412|4411.5|4407.5|4407|18057
1639648800000|2021-12-16 10:00:00|4412|4411.5|4408.5|4407.5|4412|4411.5|4408|4407.5|23149
1639649100000|2021-12-16 10:05:00|4408|4407|4400|4399.5|4408|4407.5|4399|4398.5|19858
1639649400000|2021-12-16 10:10:00|4400.5|4400|4400.5|4400|4401.5|4401|4399|4398|19581
1639649700000|2021-12-16 10:15:00|4400|4399.5|4404|4403.5|4404.5|4404|4400|4399.5|29664
1639650000000|2021-12-16 10:20:00|4403.5|4403|4410.5|4410|4410.5|4410|4403.5|4403|61335
1639650300000|2021-12-16 10:25:00|4410|4409.5|4416.5|4416|4417|4416|4410|4409.5|39169
1639650600000|2021-12-16 10:30:00|4416|4415.5|4427|4426.5|4427|4426.5|4415|4414.5|30977
1639650900000|2021-12-16 10:35:00|4426.5|4426|4426|4425.5|4428|4427.5|4425|4424|20807
1639651200000|2021-12-16 10:40:00|4426.5|4425|4421.5|4421|4426.5|4425.5|4419|4418.5|24270
1639651500000|2021-12-16 10:45:00|4422|4421.5|4420|4419.5|4425|4424.5|4420|4419.5|39021
1639651800000|2021-12-16 10:50:00|4419.5|4419|4422|4421.5|4422.5|4422|4419.5|4419|23196
1639652100000|2021-12-16 10:55:00|4422.5|4422|4426|4425.5|4427.5|4427|4422|4421.5|22800
1639652400000|2021-12-16 11:00:00|4425.5|4425|4424.5|4423.5|4427|4426.5|4423.5|4422.5|17579
1639652700000|2021-12-16 11:05:00|4424|4423|4421|4420.5|4425|4424.5|4419.5|4418.5|19395
1639653000000|2021-12-16 11:10:00|4421.5|4421|4419.5|4419|4423.5|4422.5|4419.5|4419|21768
1639653300000|2021-12-16 11:15:00|4420|4419.5|4416|4415|4420.5|4420|4415.5|4415|17194
1639653600000|2021-12-16 11:20:00|4416.5|4415.5|4415.5|4415|4416.5|4416|4413.5|4412.5|17197
1639653900000|2021-12-16 11:25:00|4416|4415.5|4422.5|4422|4423|4422.5|4415.5|4415|27691
1639654200000|2021-12-16 11:30:00|4423|4422.5|4424.5|4424|4427|4426.5|4422.5|4422|23924
1639654500000|2021-12-16 11:35:00|4424|4423.5|4425|4424.5|4426|4425.5|4421.5|4420.5|19844
1639654800000|2021-12-16 11:40:00|4424.5|4424|4430|4429.5|4432.5|4432|4424.5|4424|36508
1639655100000|2021-12-16 11:45:00|4430.5|4429|4430.5|4430|4433.5|4433|4429|4428|25868
1639655400000|2021-12-16 11:50:00|4430|4429.5|4433.5|4433|4434.5|4434|4430|4429|25633
1639655700000|2021-12-16 11:55:00|4434|4433.5|4435|4434|4435.5|4434.5|4432|4431.5|29101
1639656000000|2021-12-16 12:00:00|4434.5|4433.5|4430.5|4430|4434.5|4433.5|4424.5|4423.5|51131
1639656300000|2021-12-16 12:05:00|4431|4430.5|4425.5|4425|4431.5|4431|4425.5|4425|20687
1639656600000|2021-12-16 12:10:00|4425|4424.5|4425.5|4424.5|4429.5|4428.5|4423|4422.5|25291
1639656900000|2021-12-16 12:15:00|4426|4425|4431|4430|4431|4430.5|4425|4424|18697
1639657200000|2021-12-16 12:20:00|4430.5|4430.5|4428|4427.5|4431.5|4431|4426|4425.5|14089
1639657500000|2021-12-16 12:25:00|4427.5|4427|4421.5|4421|4428|4427.5|4420|4419.5|23055
1639657800000|2021-12-16 12:30:00|4422|4421.5|4419|4418|4424|4423.5|4418.5|4418|20904
1639658100000|2021-12-16 12:35:00|4418.5|4418.5|4420|4419.5|4420|4419.5|4417|4416|20604
1639658400000|2021-12-16 12:40:00|4419.5|4419|4416.5|4416|4420|4419.5|4416|4415|20313
1639658700000|2021-12-16 12:45:00|4416|4415.5|4421.5|4421|4422|4421.5|4412|4411.5|58517
1639659000000|2021-12-16 12:50:00|4422|4421.5|4423.5|4423|4425|4424.5|4420|4419|26495
1639659300000|2021-12-16 12:55:00|4423|4422.5|4418.5|4418|4424|4423.5|4415|4414.5|22740
1639659600000|2021-12-16 13:00:00|4419|4418.5|4420|4419|4420|4419.5|4416|4415.5|19655
1639659900000|2021-12-16 13:05:00|4419.5|4419.5|4421|4420.5|4422.5|4422|4418.5|4418|16439
1639660200000|2021-12-16 13:10:00|4420.5|4420|4418.5|4418|4421|4420.5|4414.5|4414|30944
1639660500000|2021-12-16 13:15:00|4418|4417.5|4422.5|4422|4422.5|4422|4417|4416.5|22056
1639660800000|2021-12-16 13:20:00|4423|4422.5|4425|4424|4425.5|4425|4421.5|4421|20695
1639661100000|2021-12-16 13:25:00|4424.5|4424.5|4422|4421.5|4425|4424.5|4420|4419.5|49319
1639661400000|2021-12-16 13:30:00|4422.5|4422|4425.5|4425|4428|4427.5|4422.5|4422|26008
1639661700000|2021-12-16 13:35:00|4426|4425.5|4422|4421.5|4430|4429.5|4421.5|4421|16918
1639662000000|2021-12-16 13:40:00|4422.5|4422|4421.5|4421|4423.5|4423|4421|4420|20489
1639662300000|2021-12-16 13:45:00|4421|4420.5|4417.5|4417|4422|4421.5|4415.5|4414.5|41736
1639662600000|2021-12-16 13:50:00|4417|4416.5|4418|4417.5|4420|4419.5|4416|4415|22779
1639662900000|2021-12-16 13:55:00|4417.5|4417|4421|4420.5|4421|4420.5|4413.5|4413|26582
1639663200000|2021-12-16 14:00:00|4421.5|4421|4419|4418.5|4424|4423.5|4411.5|4410.5|73886
1639663500000|2021-12-16 14:05:00|4418.5|4418|4414|4413.5|4420|4419|4413|4412.5|20032
1639663800000|2021-12-16 14:10:00|4413.5|4413|4411|4410.5|4414|4413.5|4409.5|4409|20696
1639664100000|2021-12-16 14:15:00|4410.5|4410|4413|4412.5|4413|4412.5|4407|4406|27837
1639664400000|2021-12-16 14:20:00|4413.5|4413|4416.5|4416|4419.5|4419|4413|4412.5|33464
1639664700000|2021-12-16 14:25:00|4416|4415.5|4416|4415.5|4419.5|4419|4415|4414.5|29277
1639665000000|2021-12-16 14:30:00|4416.5|4416|4423|4422|4431|4430|4416.5|4415.5|58287
1639665300000|2021-12-16 14:35:00|4423.5|4422.5|4432.5|4431|4436|4435|4421.5|4420.5|88809
1639665600000|2021-12-16 14:40:00|4432|4431.5|4424.5|4424|4434.5|4433.5|4423.5|4423|61584
1639665900000|2021-12-16 14:45:00|4425|4424.5|4441|4440|4442|4441.5|4425|4424.5|86070
1639666200000|2021-12-16 14:50:00|4441.5|4440.5|4439|4438|4443|4442|4435|4434|50679
1639666500000|2021-12-16 14:55:00|4438.5|4438.5|4439|4438|4441.5|4440.5|4433.5|4433|77343
1639666800000|2021-12-16 15:00:00|4438.5|4437.5|4439.5|4438.5|4444|4443.5|4438.5|4437.5|69230
1639667100000|2021-12-16 15:05:00|4439|4438|4437|4436.5|4442|4441|4434|4433|109083
1639667400000|2021-12-16 15:10:00|4436.5|4436|4441.5|4441|4446|4445.5|4436.5|4436|111292
1639667700000|2021-12-16 15:15:00|4441|4440.5|4450.5|4450|4452|4451.5|4441|4440.5|200397
1639668000000|2021-12-16 15:20:00|4451|4450.5|4460.5|4460|4462.5|4462|4450.5|4450|115370
1639668300000|2021-12-16 15:25:00|4460|4459.5|4465|4464|4466.5|4466|4459|4458.5|103403
1639668600000|2021-12-16 15:30:00|4464.5|4464.5|4458|4457.5|4465|4464.5|4456.5|4456|76304
1639668900000|2021-12-16 15:35:00|4457.5|4457|4458|4457.5|4459|4458.5|4454|4453|77000
1639669200000|2021-12-16 15:40:00|4457.5|4457|4462|4461.5|4462|4461.5|4456|4455.5|53922
1639669500000|2021-12-16 15:45:00|4461.5|4461|4466.5|4466|4468|4467.5|4461|4460|82194
1639669800000|2021-12-16 15:50:00|4467|4466.5|4469.5|4469|4472|4471.5|4467|4466.5|86968
1639670100000|2021-12-16 15:55:00|4470|4469.5|4473|4472.5|4474|4473.5|4468|4467.5|83745
1639670400000|2021-12-16 16:00:00|4473.5|4473|4468|4467.5|4474|4473.5|4465.5|4465|84073
1639670700000|2021-12-16 16:05:00|4468.5|4468|4469|4468|4470|4469.5|4465|4464|86512
1639671000000|2021-12-16 16:10:00|4469.5|4468.5|4470.5|4470|4472.5|4472|4468|4467.5|95741
1639671300000|2021-12-16 16:15:00|4471|4470.5|4479|4478.5|4480|4479.5|4470.5|4470|162794
1639671600000|2021-12-16 16:20:00|4478.5|4478|4475|4474.5|4485|4484|4475|4474.5|147717
1639671900000|2021-12-16 16:25:00|4475.5|4475|4479|4477.5|4484.5|4482|4470.5|4470|144075
1639728000000|2021-12-17 08:00:00|4433.5|4432|4457.5|4455.5|4458|4456.5|4430.5|4425|16303
1639728300000|2021-12-17 08:05:00|4457|4455|4448|4447|4458|4456.5|4445.5|4444.5|19186
1639728600000|2021-12-17 08:10:00|4447|4446.5|4436.5|4435.5|4449.5|4448|4434.5|4432.5|47700
1639728900000|2021-12-17 08:15:00|4437|4436|4440|4439|4440.5|4439.5|4431.5|4431|42213
1639729200000|2021-12-17 08:20:00|4439.5|4438.5|4439|4438.5|4443|4442|4434.5|4433.5|34582
1639729500000|2021-12-17 08:25:00|4438.5|4438|4439.5|4438.5|4441.5|4440|4434.5|4434|55555
1639729800000|2021-12-17 08:30:00|4439|4438|4440.5|4439.5|4443|4441.5|4436|4435|24644
1639730100000|2021-12-17 08:35:00|4440|4439|4440|4439|4441.5|4440|4434|4433|26612
1639730400000|2021-12-17 08:40:00|4440.5|4439.5|4444.5|4444|4446|4445|4440|4439.5|13559
1639730700000|2021-12-17 08:45:00|4445|4443.5|4445.5|4444.5|4447.5|4446.5|4441|4440|26554
1639731000000|2021-12-17 08:50:00|4445|4444|4446|4445|4447.5|4446|4440.5|4440|10723
1639731300000|2021-12-17 08:55:00|4446.5|4445.5|4447.5|4447|4448|4447|4442.5|4441.5|14397
1639731600000|2021-12-17 09:00:00|4447|4446.5|4444.5|4444|4448|4447|4441.5|4440.5|21972
1639731900000|2021-12-17 09:05:00|4445|4443.5|4432.5|4432|4445|4443.5|4429|4428|33867
1639732200000|2021-12-17 09:10:00|4432|4431.5|4426|4424.5|4434|4433|4423|4422.5|26752
1639732500000|2021-12-17 09:15:00|4425.5|4425|4431.5|4430.5|4432.5|4432|4423|4422.5|73780
1639732800000|2021-12-17 09:20:00|4431|4430|4432.5|4431.5|4435|4434|4426|4425|24597
1639733100000|2021-12-17 09:25:00|4433|4432|4437|4436|4437.5|4437|4433|4432|32900
1639733400000|2021-12-17 09:30:00|4436.5|4435.5|4437|4436|4439|4438.5|4433|4432|20245
1639733700000|2021-12-17 09:35:00|4436.5|4436.5|4440|4439.5|4440.5|4440|4436|4435.5|21859
1639734000000|2021-12-17 09:40:00|4439.5|4439|4441|4440|4442|4441.5|4435|4434.5|34527
1639734300000|2021-12-17 09:45:00|4440.5|4439.5|4443.5|4442.5|4444.5|4443.5|4437.5|4437|21191
1639734600000|2021-12-17 09:50:00|4443|4442|4452|4450.5|4453|4452|4443|4442|34104
1639734900000|2021-12-17 09:55:00|4451.5|4451|4453.5|4452.5|4455.5|4454.5|4450.5|4450|23258
1639735200000|2021-12-17 10:00:00|4454|4453|4450|4449|4457|4456.5|4449.5|4449|18093
1639735500000|2021-12-17 10:05:00|4450.5|4449.5|4449.5|4449|4456|4455|4449|4448.5|18924
1639735800000|2021-12-17 10:10:00|4450|4449.5|4445|4444|4451.5|4450.5|4444.5|4444|18506
1639736100000|2021-12-17 10:15:00|4444.5|4443.5|4443.5|4442.5|4447.5|4447|4438.5|4438|26571
1639736400000|2021-12-17 10:20:00|4443|4443|4448|4447.5|4450|4449|4443|4442.5|18674
1639736700000|2021-12-17 10:25:00|4448.5|4448|4443|4442|4450|4449.5|4442.5|4442|24667
1639737000000|2021-12-17 10:30:00|4443.5|4442.5|4440|4439.5|4444|4443.5|4438|4437.5|25089
1639737300000|2021-12-17 10:35:00|4439.5|4439|4431|4430.5|4440|4439.5|4429.5|4429|41564
1639737600000|2021-12-17 10:40:00|4431.5|4431|4427|4426|4432|4431.5|4424.5|4424|26721
1639737900000|2021-12-17 10:45:00|4427.5|4426.5|4428|4427|4431.5|4430.5|4427|4426|69773
1639738200000|2021-12-17 10:50:00|4427.5|4426.5|4409|4408.5|4429.5|4429|4409|4408.5|548652
1639738500000|2021-12-17 10:55:00|4409.5|4408|4408.5|4408|4411|4410.5|4407|4406.5|478943
1639738800000|2021-12-17 11:00:00|4408|4407.5|4413.5|4412.5|4421|4420.5|4407.5|4407|50690
1639739100000|2021-12-17 11:05:00|4413|4413|4416|4415|4418.5|4417.5|4411|4410|55125
1639739400000|2021-12-17 11:10:00|4415.5|4415.5|4420|4419|4422.5|4422|4414.5|4414|35532
1639739700000|2021-12-17 11:15:00|4420.5|4419.5|4418.5|4418|4423|4422|4416|4415.5|39375
1639740000000|2021-12-17 11:20:00|4419|4417.5|4422.5|4421.5|4423|4422.5|4416|4415.5|29472
1639740300000|2021-12-17 11:25:00|4423|4422|4423.5|4422.5|4425|4424.5|4420|4419|23197
1639740600000|2021-12-17 11:30:00|4424|4423|4424.5|4424|4427|4426.5|4423|4422.5|18863
1639740900000|2021-12-17 11:35:00|4424|4423.5|4429|4428.5|4429|4428.5|4422.5|4422|39026
1639741200000|2021-12-17 11:40:00|4429.5|4429|4427|4426.5|4429.5|4429|4426|4425.5|22604
1639741500000|2021-12-17 11:45:00|4427.5|4426|4432.5|4432|4433|4432.5|4426|4425|19220
1639741800000|2021-12-17 11:50:00|4433|4432.5|4429|4428.5|4433|4432.5|4427.5|4427|16593
1639742100000|2021-12-17 11:55:00|4428.5|4428|4428.5|4427.5|4430.5|4430|4426.5|4426|17366
1639742400000|2021-12-17 12:00:00|4429|4428|4420.5|4419.5|4430.5|4429.5|4419.5|4419|36666
1639742700000|2021-12-17 12:05:00|4420|4420|4422.5|4422|4424|4423.5|4418|4417.5|19051
1639743000000|2021-12-17 12:10:00|4422|4421.5|4422|4421|4423|4422|4417.5|4416.5|34156
1639743300000|2021-12-17 12:15:00|4421.5|4420.5|4419.5|4419|4422.5|4422|4417|4416.5|30564
1639743600000|2021-12-17 12:20:00|4420|4419.5|4418.5|4418|4421.5|4421|4417.5|4417|29148
1639743900000|2021-12-17 12:25:00|4419|4418.5|4413|4412.5|4419.5|4418.5|4412.5|4412|50371
1639744200000|2021-12-17 12:30:00|4413.5|4413|4409.5|4408.5|4415|4414.5|4407|4406.5|39363
1639744500000|2021-12-17 12:35:00|4410|4409|4407.5|4407|4410.5|4410|4406.5|4406|12631
1639744800000|2021-12-17 12:40:00|4407|4406.5|4412.5|4411.5|4412.5|4412|4406.5|4406|12335
1639745100000|2021-12-17 12:45:00|4412|4411|4410|4409|4414|4413.5|4408|4407|24732
1639745400000|2021-12-17 12:50:00|4409.5|4408.5|4410.5|4409.5|4411.5|4411|4405.5|4404.5|17767
1639745700000|2021-12-17 12:55:00|4410|4410|4408|4407.5|4413|4412|4407|4406.5|12677
1639746000000|2021-12-17 13:00:00|4408.5|4408|4413.5|4412.5|4414.5|4414|4408.5|4407.5|16761
1639746300000|2021-12-17 13:05:00|4413|4413|4405.5|4405|4416|4415.5|4403.5|4402.5|24141
1639746600000|2021-12-17 13:10:00|4406|4405.5|4411.5|4410.5|4412|4411|4404.5|4403.5|28936
1639746900000|2021-12-17 13:15:00|4411|4411|4407.5|4407|4414|4413|4407|4406|34123
1639747200000|2021-12-17 13:20:00|4408|4407.5|4407.5|4407|4409.5|4409|4403.5|4403|44514
1639747500000|2021-12-17 13:25:00|4408|4406.5|4407|4406|4411|4410.5|4406.5|4405.5|25566
1639747800000|2021-12-17 13:30:00|4406.5|4405.5|4409.5|4409|4411.5|4411|4406|4404.5|15504
1639748100000|2021-12-17 13:35:00|4409|4408.5|4409.5|4408.5|4412.5|4412|4408.5|4407.5|15024
1639748400000|2021-12-17 13:40:00|4409|4409|4411.5|4410.5|4412.5|4412|4409|4408.5|19692
1639748700000|2021-12-17 13:45:00|4411|4410|4411|4410|4412|4411.5|4409.5|4409|19995
1639749000000|2021-12-17 13:50:00|4410.5|4410.5|4409.5|4409|4412|4411.5|4408.5|4408|20841
1639749300000|2021-12-17 13:55:00|4410|4409.5|4412.5|4412|4414|4413.5|4409.5|4409|23596
1639749600000|2021-12-17 14:00:00|4412|4411.5|4409.5|4408.5|4413|4412.5|4407.5|4406.5|22648
1639749900000|2021-12-17 14:05:00|4409|4408|4407.5|4407|4410|4409.5|4406.5|4406|18088
1639750200000|2021-12-17 14:10:00|4407|4406.5|4406.5|4405.5|4409|4408.5|4405.5|4405|21829
1639750500000|2021-12-17 14:15:00|4406|4406|4410.5|4410|4411|4410.5|4406|4406|18994
1639750800000|2021-12-17 14:20:00|4411|4410.5|4408.5|4408|4411|4410.5|4408|4407.5|16716
1639751100000|2021-12-17 14:25:00|4409|4408.5|4412|4411|4412.5|4411.5|4408.5|4408|36312
1639751400000|2021-12-17 14:30:00|4411.5|4411.5|4401.5|4400.5|4415|4414.5|4398.5|4398|112567
1639751700000|2021-12-17 14:35:00|4402|4401|4390.5|4389.5|4402.5|4401.5|4389|4388|165472
1639752000000|2021-12-17 14:40:00|4391|4390|4387.5|4386.5|4394|4393|4387.5|4386.5|139743
1639752300000|2021-12-17 14:45:00|4388|4387|4383|4382|4388|4387|4380|4379.5|183451
1639752600000|2021-12-17 14:50:00|4383.5|4382.5|4393.5|4392.5|4396.5|4394.5|4381|4380|198332
1639752900000|2021-12-17 14:55:00|4393|4392|4397|4395.5|4397|4396|4387|4386|142481
1639753200000|2021-12-17 15:00:00|4396.5|4396|4396.5|4395.5|4399.5|4399|4393|4392.5|61314
1639753500000|2021-12-17 15:05:00|4396|4396|4384.5|4383.5|4399|4398|4384|4383|47529
1639753800000|2021-12-17 15:10:00|4384|4383|4371.5|4370|4386|4385.5|4370|4369|92508
1639754100000|2021-12-17 15:15:00|4371|4369.5|4370|4369|4371|4370|4362|4361.5|99795
1639754400000|2021-12-17 15:20:00|4369.5|4368.5|4367.5|4366.5|4371.5|4370.5|4365|4364|61560
1639754700000|2021-12-17 15:25:00|4368|4367|4379|4377.5|4380|4379|4367|4366.5|48145
1639755000000|2021-12-17 15:30:00|4378.5|4377|4383.5|4383|4385|4384|4373.5|4372|56226
1639755300000|2021-12-17 15:35:00|4383|4382.5|4385.5|4384.5|4388.5|4388|4381.5|4381|41611
1639755600000|2021-12-17 15:40:00|4385|4384|4390|4389|4391|4390.5|4383.5|4382.5|34558
1639755900000|2021-12-17 15:45:00|4389.5|4388.5|4396|4395|4396.5|4395|4388.5|4388|39510
1639756200000|2021-12-17 15:50:00|4395.5|4394.5|4399|4398|4401.5|4400.5|4391|4390.5|47245
1639756500000|2021-12-17 15:55:00|4399.5|4398.5|4402|4401|4402.5|4401.5|4396|4395.5|71165
1639756800000|2021-12-17 16:00:00|4402.5|4401.5|4397|4396.5|4403|4402.5|4396.5|4396|71640
1639757100000|2021-12-17 16:05:00|4397.5|4397|4402.5|4401.5|4403|4402.5|4395.5|4395|63282
1639757400000|2021-12-17 16:10:00|4403|4402|4403|4402|4405|4404.5|4399|4398.5|67191
1639757700000|2021-12-17 16:15:00|4403.5|4402.5|4398|4397|4404.5|4403.5|4397|4396.5|60564
1639758000000|2021-12-17 16:20:00|4397.5|4396.5|4396|4395.5|4400.5|4400|4396|4395.5|58787
1639758300000|2021-12-17 16:25:00|4396.5|4396|4396.5|4395|4400|4399|4392|4391.5|58899
1639987200000|2021-12-20 08:00:00|4263.5|4260.5|4282.5|4280|4290|4288|4263.5|4260|322874
1639987500000|2021-12-20 08:05:00|4283|4280.5|4297.5|4295.5|4298.5|4296|4282|4280|69667
1639987800000|2021-12-20 08:10:00|4297|4294.5|4282|4280|4297.5|4296|4280|4279.5|150309
1639988100000|2021-12-20 08:15:00|4281.5|4280.5|4292|4291|4296|4295|4280.5|4279.5|79844
1639988400000|2021-12-20 08:20:00|4292.5|4290.5|4279.5|4278.5|4293|4292.5|4267.5|4265|183066
1639988700000|2021-12-20 08:25:00|4280|4278|4294.5|4293|4296|4295.5|4276.5|4275|82882
1639989000000|2021-12-20 08:30:00|4295|4293.5|4299|4298|4300|4298.5|4293.5|4293|43802
1639989300000|2021-12-20 08:35:00|4298.5|4297.5|4263.5|4262.5|4300|4299|4262.5|4261.5|68479
1639989600000|2021-12-20 08:40:00|4263|4262|4273|4271|4276.5|4276|4260.5|4260|135365
1639989900000|2021-12-20 08:45:00|4272.5|4270.5|4253.5|4252.5|4272.5|4270.5|4252.5|4252|88125
1639990200000|2021-12-20 08:50:00|4253|4253|4248.5|4247|4253|4253|4241|4240|140826
1639990500000|2021-12-20 08:55:00|4248|4247.5|4247|4246|4254.5|4253.5|4244|4243|34952
1639990800000|2021-12-20 09:00:00|4246.5|4246.5|4246.5|4245.5|4249|4248|4243|4242|89055
1639991100000|2021-12-20 09:05:00|4246|4245|4241.5|4240.5|4249|4248|4240.5|4240|59190
1639991400000|2021-12-20 09:10:00|4242|4241|4242|4241|4246|4245.5|4240.5|4240|33300
1639991700000|2021-12-20 09:15:00|4241.5|4240.5|4243|4242.5|4245|4244.5|4240.5|4240|40751
1639992000000|2021-12-20 09:20:00|4242.5|4242|4239.5|4239|4243|4242.5|4236|4235.5|102728
1639992300000|2021-12-20 09:25:00|4240|4239.5|4244.5|4243.5|4245|4244|4236.5|4235.5|66064
1639992600000|2021-12-20 09:30:00|4245|4244|4252|4251|4257.5|4256.5|4245|4244|90432
1639992900000|2021-12-20 09:35:00|4251.5|4251.5|4253|4252.5|4258|4257|4251|4250|23500
1639993200000|2021-12-20 09:40:00|4253.5|4253|4257.5|4256.5|4259|4258.5|4250|4249|57134
1639993500000|2021-12-20 09:45:00|4257|4256|4262|4260.5|4264|4263.5|4254|4253.5|49882
1639993800000|2021-12-20 09:50:00|4261.5|4260|4257.5|4256.5|4263|4262|4256.5|4255.5|35457
1639994100000|2021-12-20 09:55:00|4258|4257|4273.5|4273|4274|4273|4258|4257|37698
1639994400000|2021-12-20 10:00:00|4273|4272.5|4291|4289.5|4295|4293.5|4273|4272.5|67693
1639994700000|2021-12-20 10:05:00|4290.5|4289|4295|4293.5|4297|4296.5|4289|4288|53904
1639995000000|2021-12-20 10:10:00|4294|4294|4291.5|4290.5|4296.5|4295.5|4289.5|4289|26817
1639995300000|2021-12-20 10:15:00|4292|4291|4299|4298|4299|4298.5|4291|4290.5|25305
1639995600000|2021-12-20 10:20:00|4298.5|4297.5|4298|4297|4299.5|4298|4292.5|4291.5|70686
1639995900000|2021-12-20 10:25:00|4297.5|4295.5|4299.5|4298.5|4302|4301|4293.5|4293|64961
1639996200000|2021-12-20 10:30:00|4299|4298|4300|4298.5|4304.5|4303.5|4296|4295|34348
1639996500000|2021-12-20 10:35:00|4299.5|4299|4301.5|4300.5|4303.5|4302.5|4298.5|4298|20173
1639996800000|2021-12-20 10:40:00|4302|4301|4303|4302.5|4307|4306|4299|4298.5|29262
1639997100000|2021-12-20 10:45:00|4302.5|4302|4303.5|4303|4305|4304|4299.5|4298.5|21834
1639997400000|2021-12-20 10:50:00|4304|4302.5|4302.5|4301.5|4305.5|4305|4297.5|4297|56695
1639997700000|2021-12-20 10:55:00|4303|4302|4302|4301|4303|4302|4297|4296.5|23546
1639998000000|2021-12-20 11:00:00|4302.5|4301.5|4298.5|4298|4302.5|4302|4296.5|4296|22081
1639998300000|2021-12-20 11:05:00|4298|4297.5|4301.5|4300.5|4302|4301.5|4297.5|4297|29437
1639998600000|2021-12-20 11:10:00|4301|4300|4298|4297.5|4303|4302.5|4297|4296|28751
1639998900000|2021-12-20 11:15:00|4298.5|4298|4299.5|4298.5|4299.5|4299|4294|4293.5|17900
1639999200000|2021-12-20 11:20:00|4299|4299|4300|4299.5|4301|4300.5|4297|4296.5|23519
1639999500000|2021-12-20 11:25:00|4299.5|4299|4300.5|4300|4301|4300.5|4299|4298|42182
1639999800000|2021-12-20 11:30:00|4300|4299.5|4301.5|4301|4303.5|4303|4299.5|4299|40155
1640000100000|2021-12-20 11:35:00|4301|4300.5|4305|4304|4305.5|4305|4301|4300|15333
1640000400000|2021-12-20 11:40:00|4304.5|4303.5|4305|4304.5|4308|4307|4303|4302.5|20376
1640000700000|2021-12-20 11:45:00|4305.5|4304|4307.5|4307|4310.5|4310|4305.5|4304|22525
1640001000000|2021-12-20 11:50:00|4307|4306.5|4312|4311|4312|4311.5|4305|4304.5|16788
1640001300000|2021-12-20 11:55:00|4312.5|4311.5|4320.5|4320|4321|4320|4312|4311|19761
1640001600000|2021-12-20 12:00:00|4321|4320.5|4319.5|4319|4321|4320.5|4316|4315.5|26217
1640001900000|2021-12-20 12:05:00|4320|4319.5|4316.5|4315.5|4322|4321|4315.5|4315|15665
1640002200000|2021-12-20 12:10:00|4316|4316|4309.5|4309|4317|4316.5|4309|4308.5|33268
1640002500000|2021-12-20 12:15:00|4310|4309.5|4306.5|4305.5|4311|4310.5|4302.5|4302|22938
1640002800000|2021-12-20 12:20:00|4306|4306|4312|4311.5|4312.5|4312|4306|4305.5|18541
1640003100000|2021-12-20 12:25:00|4312.5|4311|4307|4306|4312.5|4311.5|4306|4305|18732
1640003400000|2021-12-20 12:30:00|4307.5|4306.5|4311.5|4311|4313|4312|4307|4306.5|11086
1640003700000|2021-12-20 12:35:00|4311|4310.5|4313|4312|4313.5|4313|4308.5|4307.5|15250
1640004000000|2021-12-20 12:40:00|4312.5|4311.5|4308|4307|4312.5|4311.5|4307.5|4306.5|52105
1640004300000|2021-12-20 12:45:00|4307.5|4307.5|4310.5|4310|4312.5|4311.5|4306.5|4306|29011
1640004600000|2021-12-20 12:50:00|4310|4309.5|4310|4309|4311.5|4311|4307.5|4307|20041
1640004900000|2021-12-20 12:55:00|4309.5|4309.5|4309|4308|4312|4311.5|4308.5|4308|17903
1640005200000|2021-12-20 13:00:00|4309.5|4308.5|4316|4315.5|4318|4317|4309.5|4308.5|33771
1640005500000|2021-12-20 13:05:00|4315.5|4315|4309|4308.5|4316|4315.5|4306.5|4306|25321
1640005800000|2021-12-20 13:10:00|4309.5|4309|4311|4310.5|4312|4311.5|4308.5|4308|14866
1640006100000|2021-12-20 13:15:00|4310.5|4310|4310|4309.5|4311.5|4311|4309|4308|14912
1640006400000|2021-12-20 13:20:00|4310.5|4309|4310|4309|4312|4311.5|4308.5|4307.5|18797
1640006700000|2021-12-20 13:25:00|4309.5|4309.5|4309.5|4309|4313|4312.5|4309|4308.5|23203
1640007000000|2021-12-20 13:30:00|4309|4308.5|4312.5|4312|4313|4312.5|4307.5|4307|27791
1640007300000|2021-12-20 13:35:00|4312|4311.5|4312.5|4311.5|4314|4313.5|4309|4308.5|32601
1640007600000|2021-12-20 13:40:00|4313|4312|4311.5|4311|4313.5|4313|4310.5|4310|19229
1640007900000|2021-12-20 13:45:00|4311|4310.5|4310|4309|4313.5|4313|4308.5|4308|35663
1640008200000|2021-12-20 13:50:00|4310.5|4309.5|4309|4308.5|4310.5|4310|4305.5|4305|23843
1640008500000|2021-12-20 13:55:00|4309.5|4309|4314.5|4314|4316|4315.5|4309|4308.5|37349
1640008800000|2021-12-20 14:00:00|4315|4314.5|4316|4315.5|4317.5|4317|4313|4312.5|23844
1640009100000|2021-12-20 14:05:00|4316.5|4316|4319|4318.5|4321|4320|4316|4315.5|20488
1640009400000|2021-12-20 14:10:00|4318.5|4318|4319.5|4319|4321.5|4320.5|4316.5|4316|43128
1640009700000|2021-12-20 14:15:00|4320|4319.5|4313|4312.5|4321.5|4321|4311|4310.5|25872
1640010000000|2021-12-20 14:20:00|4312.5|4312|4319|4318.5|4319|4318.5|4310|4309|37389
1640010300000|2021-12-20 14:25:00|4318.5|4318|4322|4321.5|4323|4322.5|4316.5|4316|17701
1640010600000|2021-12-20 14:30:00|4321.5|4321|4313|4312|4321.5|4321|4308.5|4308|81030
1640010900000|2021-12-20 14:35:00|4312.5|4311.5|4308.5|4308|4315|4314|4306.5|4305.5|57001
1640011200000|2021-12-20 14:40:00|4309|4308.5|4297|4295|4309.5|4308.5|4291|4289.5|87395
1640011500000|2021-12-20 14:45:00|4296.5|4296|4297.5|4297|4301.5|4300.5|4292.5|4291.5|121005
1640011800000|2021-12-20 14:50:00|4297|4296.5|4291.5|4290.5|4301|4300|4291|4290.5|72014
1640012100000|2021-12-20 14:55:00|4291|4290|4301|4300.5|4302.5|4301|4288.5|4287.5|41228
1640012400000|2021-12-20 15:00:00|4300.5|4300|4311.5|4310.5|4314|4313|4300|4298.5|52062
1640012700000|2021-12-20 15:05:00|4312|4311|4315|4314|4315|4314.5|4307.5|4306.5|56022
1640013000000|2021-12-20 15:10:00|4314.5|4313.5|4318.5|4317.5|4320.5|4320|4310.5|4309.5|58160
1640013300000|2021-12-20 15:15:00|4319|4318|4340.5|4340|4341|4340|4317.5|4317|52269
1640013600000|2021-12-20 15:20:00|4341|4339.5|4335|4334|4344.5|4343.5|4334.5|4333.5|63472
1640013900000|2021-12-20 15:25:00|4334.5|4334.5|4324.5|4324|4335.5|4335|4323.5|4322.5|74444
1640014200000|2021-12-20 15:30:00|4325|4324.5|4327|4326|4331.5|4330.5|4323|4322.5|54463
1640014500000|2021-12-20 15:35:00|4326.5|4325.5|4326|4325|4331|4330|4322.5|4322|48777
1640014800000|2021-12-20 15:40:00|4326.5|4325.5|4322|4321|4327.5|4327|4319.5|4319|48798
1640015100000|2021-12-20 15:45:00|4322.5|4321.5|4321|4320|4324|4323.5|4318.5|4318|32553
1640015400000|2021-12-20 15:50:00|4321.5|4320.5|4315.5|4314.5|4323|4322.5|4313.5|4313|54406
1640015700000|2021-12-20 15:55:00|4315|4314|4319|4318.5|4319|4318.5|4313|4312|38823
1640016000000|2021-12-20 16:00:00|4318.5|4318|4317|4316|4319|4318|4315|4314|42497
1640016300000|2021-12-20 16:05:00|4317.5|4316.5|4322.5|4322|4323|4322.5|4316.5|4316|79101
1640016600000|2021-12-20 16:10:00|4322|4321.5|4323|4322|4325|4324.5|4319.5|4319|74846
1640016900000|2021-12-20 16:15:00|4322.5|4321.5|4327|4326.5|4327|4326.5|4318|4317.5|77523
1640017200000|2021-12-20 16:20:00|4327.5|4327|4325.5|4324.5|4330|4328.5|4323.5|4322.5|78079
1640017500000|2021-12-20 16:25:00|4325|4325|4328.5|4327.5|4329|4328.5|4321.5|4321|121899
1640073600000|2021-12-21 08:00:00|4371|4370.5|4379|4377.5|4380|4378|4353|4350|195585
1640073900000|2021-12-21 08:05:00|4378.5|4377|4390.5|4389|4398|4395.5|4376.5|4374|51226
1640074200000|2021-12-21 08:10:00|4391|4388.5|4384.5|4383.5|4398|4396.5|4383.5|4382|45770
1640074500000|2021-12-21 08:15:00|4385|4384|4375|4373.5|4386|4384.5|4369|4368|30964
1640074800000|2021-12-21 08:20:00|4374.5|4373|4376|4375|4382.5|4381|4369.5|4369|62630
1640075100000|2021-12-21 08:25:00|4375.5|4375.5|4374|4372.5|4376.5|4375.5|4368|4367|34970
1640075400000|2021-12-21 08:30:00|4373.5|4372|4376|4375|4376|4375.5|4368|4366.5|46920
1640075700000|2021-12-21 08:35:00|4376.5|4375.5|4384|4383.5|4384.5|4383.5|4373.5|4373|29322
1640076000000|2021-12-21 08:40:00|4383.5|4383|4388.5|4387.5|4390|4388.5|4382|4381|14892
1640076300000|2021-12-21 08:45:00|4388|4387|4391|4390|4394.5|4393.5|4386.5|4385|20148
1640076600000|2021-12-21 08:50:00|4391.5|4390.5|4393|4392|4397|4396|4391.5|4390.5|34658
1640076900000|2021-12-21 08:55:00|4393.5|4392.5|4393|4392.5|4396|4395.5|4391.5|4391|15611
1640077200000|2021-12-21 09:00:00|4392.5|4392|4385.5|4385|4392.5|4392|4384|4383|37419
1640077500000|2021-12-21 09:05:00|4386|4385.5|4383.5|4383|4391|4390|4382|4381.5|31293
1640077800000|2021-12-21 09:10:00|4384|4382.5|4386|4385.5|4387.5|4387|4382|4381|22419
1640078100000|2021-12-21 09:15:00|4386.5|4386|4383.5|4383|4388|4387.5|4381.5|4380.5|76610
1640078400000|2021-12-21 09:20:00|4384|4383.5|4384|4383|4387.5|4386.5|4383.5|4382.5|19720
1640078700000|2021-12-21 09:25:00|4384.5|4383.5|4388.5|4387.5|4392.5|4392|4383.5|4383.5|76502
1640079000000|2021-12-21 09:30:00|4389|4388|4385.5|4384.5|4390|4389|4383|4382|30128
1640079300000|2021-12-21 09:35:00|4384.5|4385|4387.5|4386.5|4391|4390.5|4384|4383.5|18560
1640079600000|2021-12-21 09:40:00|4388|4387|4382.5|4381.5|4389|4388|4382|4381|19856
1640079900000|2021-12-21 09:45:00|4383|4382|4380|4379.5|4385.5|4384.5|4378|4377.5|12866
1640080200000|2021-12-21 09:50:00|4380.5|4380|4376.5|4375.5|4381|4380|4375|4374.5|15896
1640080500000|2021-12-21 09:55:00|4376|4375|4368.5|4367.5|4376|4375|4364.5|4364|39312
1640080800000|2021-12-21 10:00:00|4369|4368|4370.5|4370|4373|4372.5|4367.5|4366.5|22982
1640081100000|2021-12-21 10:05:00|4371|4370.5|4371|4370|4374|4373|4369|4368|16958
1640081400000|2021-12-21 10:10:00|4370.5|4369.5|4378|4377|4378.5|4378|4369.5|4369|12571
1640081700000|2021-12-21 10:15:00|4377.5|4376.5|4382.5|4381.5|4387|4386|4377.5|4376.5|26342
1640082000000|2021-12-21 10:20:00|4382|4381|4387|4386|4391|4390.5|4380.5|4379.5|30484
1640082300000|2021-12-21 10:25:00|4387.5|4386.5|4383|4382|4389.5|4389|4381|4380|12088
1640082600000|2021-12-21 10:30:00|4383.5|4381.5|4385|4384.5|4385|4384.5|4381|4380.5|10359
1640082900000|2021-12-21 10:35:00|4385.5|4385|4383.5|4382.5|4386.5|4386|4380.5|4380|16690
1640083200000|2021-12-21 10:40:00|4384|4383|4386.5|4385.5|4386.5|4385.5|4382|4381|16785
1640083500000|2021-12-21 10:45:00|4386|4386|4388|4387.5|4388.5|4388|4384|4383|27833
1640083800000|2021-12-21 10:50:00|4388.5|4388|4387.5|4387|4389|4388|4384|4383.5|41882
1640084100000|2021-12-21 10:55:00|4387|4386.5|4382.5|4381.5|4388|4387.5|4382|4381.5|18007
1640084400000|2021-12-21 11:00:00|4383|4382|4386|4385.5|4386.5|4386|4381.5|4381|19595
1640084700000|2021-12-21 11:05:00|4385.5|4385|4386.5|4386|4387|4386.5|4382.5|4381.5|20937
1640085000000|2021-12-21 11:10:00|4387|4385.5|4381|4380|4387|4386|4378.5|4378|12713
1640085300000|2021-12-21 11:15:00|4381.5|4380.5|4385|4384.5|4386.5|4385.5|4380|4379.5|16216
1640085600000|2021-12-21 11:20:00|4385.5|4384|4387.5|4386.5|4390|4389|4384.5|4383.5|38886
1640085900000|2021-12-21 11:25:00|4388|4387|4390|4389.5|4391|4390.5|4385.5|4384.5|19373
1640086200000|2021-12-21 11:30:00|4390.5|4389|4392|4391|4392.5|4392|4389.5|4389|17944
1640086500000|2021-12-21 11:35:00|4392.5|4391.5|4393.5|4393|4398|4397.5|4391.5|4391|58296
1640086800000|2021-12-21 11:40:00|4394|4393.5|4393.5|4393|4396|4395.5|4392.5|4392|6954
1640087100000|2021-12-21 11:45:00|4393|4392.5|4396|4395.5|4396|4395.5|4391.5|4391|18455
1640087400000|2021-12-21 11:50:00|4395.5|4395|4393|4392.5|4397|4396.5|4393|4392|16858
1640087700000|2021-12-21 11:55:00|4393.5|4393|4389|4388.5|4393.5|4393|4387|4386.5|14501
1640088000000|2021-12-21 12:00:00|4389.5|4389|4394.5|4394|4395.5|4395|4388|4387.5|23566
1640088300000|2021-12-21 12:05:00|4395|4394.5|4391.5|4391|4395|4394.5|4391.5|4390.5|9798
1640088600000|2021-12-21 12:10:00|4392|4391.5|4390.5|4389.5|4392.5|4392|4388.5|4388|7658
1640088900000|2021-12-21 12:15:00|4390|4390|4391.5|4391|4392|4391.5|4388|4387.5|14967
1640089200000|2021-12-21 12:20:00|4392|4391.5|4392.5|4392|4393.5|4393|4390|4389.5|14853
1640089500000|2021-12-21 12:25:00|4392|4391.5|4398.5|4398|4398.5|4398|4392|4391.5|43112
1640089800000|2021-12-21 12:30:00|4399|4398.5|4397.5|4397|4399|4398.5|4397|4396|18254
1640090100000|2021-12-21 12:35:00|4398|4397.5|4395|4394.5|4399.5|4399|4395|4394|14347
1640090400000|2021-12-21 12:40:00|4395.5|4395|4393.5|4392.5|4396|4395.5|4392.5|4392|12929
1640090700000|2021-12-21 12:45:00|4393|4393|4392.5|4392|4396.5|4396|4392|4391.5|18718
1640091000000|2021-12-21 12:50:00|4393|4392.5|4395|4394.5|4396|4395.5|4392.5|4392.5|15051
1640091300000|2021-12-21 12:55:00|4395.5|4394|4394.5|4394|4396.5|4396|4392|4391.5|34677
1640091600000|2021-12-21 13:00:00|4394|4393.5|4398|4397.5|4398.5|4397.5|4391|4390|51424
1640091900000|2021-12-21 13:05:00|4398.5|4398|4394|4393.5|4400|4399|4394|4393.5|24229
1640092200000|2021-12-21 13:10:00|4394.5|4394|4393|4392.5|4395|4394.5|4391.5|4391|15631
1640092500000|2021-12-21 13:15:00|4393.5|4393|4394.5|4394|4396|4395.5|4393|4392.5|27513
1640092800000|2021-12-21 13:20:00|4394|4393.5|4396|4395.5|4397|4396|4393.5|4393|15453
1640093100000|2021-12-21 13:25:00|4396.5|4395|4400.5|4399.5|4401|4400|4396|4395|36450
1640093400000|2021-12-21 13:30:00|4400|4399|4401.5|4400.5|4402.5|4402|4398.5|4398|15160
1640093700000|2021-12-21 13:35:00|4402|4401|4405.5|4405|4406|4405.5|4400.5|4400|17075
1640094000000|2021-12-21 13:40:00|4406|4405.5|4406|4405.5|4406.5|4406|4404.5|4403.5|16849
1640094300000|2021-12-21 13:45:00|4406.5|4406|4402|4401.5|4408|4407.5|4402|4401.5|20506
1640094600000|2021-12-21 13:50:00|4401.5|4401|4408|4407|4408|4407.5|4401.5|4401|10262
1640094900000|2021-12-21 13:55:00|4407.5|4407.5|4404.5|4404|4407.5|4407.5|4402.5|4402|11740
1640095200000|2021-12-21 14:00:00|4405|4404.5|4404.5|4404|4406|4405.5|4401|4400.5|29697
1640095500000|2021-12-21 14:05:00|4405|4404.5|4407|4406.5|4408|4407|4404|4403.5|29239
1640095800000|2021-12-21 14:10:00|4407.5|4407|4410.5|4410|4413.5|4413|4405.5|4405|48608
1640096100000|2021-12-21 14:15:00|4411|4409.5|4408.5|4408|4414|4413.5|4407|4406.5|21034
1640096400000|2021-12-21 14:20:00|4408|4407.5|4403|4402.5|4409|4408|4402.5|4402|19464
1640096700000|2021-12-21 14:25:00|4402.5|4402|4396|4395.5|4403.5|4403|4395.5|4395|47646
1640097000000|2021-12-21 14:30:00|4396.5|4395|4404|4403|4407|4406|4396.5|4395|105398
1640097300000|2021-12-21 14:35:00|4403.5|4403.5|4417.5|4416.5|4419.5|4419|4403.5|4403|48669
1640097600000|2021-12-21 14:40:00|4418|4417|4412|4411.5|4418.5|4418|4409.5|4409|34211
1640097900000|2021-12-21 14:45:00|4412.5|4411|4417.5|4417|4418|4417.5|4406|4405|52644
1640098200000|2021-12-21 14:50:00|4417|4416.5|4413.5|4412.5|4419|4418|4411|4410|86196
1640098500000|2021-12-21 14:55:00|4414|4413|4412|4411.5|4414|4413.5|4407|4406.5|54275
1640098800000|2021-12-21 15:00:00|4412.5|4412|4424.5|4423|4427|4426.5|4412.5|4412|84439
1640099100000|2021-12-21 15:05:00|4424|4423.5|4431.5|4430.5|4431.5|4430.5|4423.5|4423.5|24302
1640099400000|2021-12-21 15:10:00|4431|4430|4433.5|4433|4433.5|4433|4428|4427.5|38644
1640099700000|2021-12-21 15:15:00|4434|4432.5|4431.5|4431|4436|4435.5|4431|4430|49514
1640100000000|2021-12-21 15:20:00|4432|4430.5|4429.5|4429|4436.5|4436|4429.5|4429|57141
1640100300000|2021-12-21 15:25:00|4429|4428.5|4427|4426|4433|4432|4426.5|4425.5|60563
1640100600000|2021-12-21 15:30:00|4426.5|4426.5|4426|4425.5|4429.5|4428.5|4424.5|4424|50577
1640100900000|2021-12-21 15:35:00|4426.5|4426|4430|4429.5|4431|4430.5|4425.5|4425|37559
1640101200000|2021-12-21 15:40:00|4429.5|4429|4434|4433|4434.5|4434|4429|4428|52052
1640101500000|2021-12-21 15:45:00|4433.5|4433.5|4435.5|4435|4437|4436.5|4429.5|4429|52473
1640101800000|2021-12-21 15:50:00|4435|4434.5|4435|4434|4439|4438|4434|4433.5|34567
1640102100000|2021-12-21 15:55:00|4434.5|4433.5|4439.5|4439|4440|4439.5|4434.5|4433.5|100327
1640102400000|2021-12-21 16:00:00|4439|4438.5|4443|4442.5|4443|4442.5|4437.5|4436.5|136123
1640102700000|2021-12-21 16:05:00|4443.5|4442|4448|4447.5|4449.5|4448.5|4441.5|4441|78126
1640103000000|2021-12-21 16:10:00|4447.5|4447|4442.5|4442|4447.5|4447|4437|4436|138148
1640103300000|2021-12-21 16:15:00|4443|4442.5|4443.5|4443|4445.5|4444.5|4439|4438.5|74893
1640103600000|2021-12-21 16:20:00|4444|4443.5|4442|4441.5|4447|4446.5|4442|4441.5|52554
1640103900000|2021-12-21 16:25:00|4441.5|4441|4439.5|4438.5|4443|4442.5|4439|4438|87636
1640160000000|2021-12-22 08:00:00|4465|4464|4469.5|4467.5|4476|4473|4453.5|4453|185760
1640160300000|2021-12-22 08:05:00|4469|4467|4443.5|4441|4470|4468.5|4442.5|4441|42308
1640160600000|2021-12-22 08:10:00|4443|4441.5|4441|4440.5|4446|4444|4435.5|4434|21901
1640160900000|2021-12-22 08:15:00|4440.5|4440|4442|4441|4446|4444.5|4437|4436.5|28540
1640161200000|2021-12-22 08:20:00|4441.5|4440.5|4433|4432|4444|4443.5|4432|4431|30568
1640161500000|2021-12-22 08:25:00|4432.5|4431.5|4427.5|4426.5|4434.5|4433.5|4427.5|4426|46760
1640161800000|2021-12-22 08:30:00|4427|4426|4429|4428|4431|4430.5|4424.5|4423.5|26510
1640162100000|2021-12-22 08:35:00|4429.5|4428.5|4424|4423|4430|4429|4423.5|4423|32535
1640162400000|2021-12-22 08:40:00|4423.5|4423.5|4426|4425|4429.5|4429|4418.5|4418|34073
1640162700000|2021-12-22 08:45:00|4425.5|4424.5|4439|4438|4439|4438|4424.5|4423.5|25328
1640163000000|2021-12-22 08:50:00|4438.5|4438.5|4434.5|4433.5|4442|4441.5|4432.5|4432|50625
1640163300000|2021-12-22 08:55:00|4435|4434|4434|4433|4436|4435|4431.5|4431|21435
1640163600000|2021-12-22 09:00:00|4433.5|4432.5|4436|4435.5|4436.5|4435.5|4432.5|4432|13686
1640163900000|2021-12-22 09:05:00|4435.5|4435|4433.5|4433|4436|4435|4430|4429.5|25528
1640164200000|2021-12-22 09:10:00|4434|4433.5|4439|4438.5|4440|4439.5|4432|4431.5|18358
1640164500000|2021-12-22 09:15:00|4438.5|4438|4446.5|4445.5|4447|4446.5|4438.5|4438|15442
1640164800000|2021-12-22 09:20:00|4446|4446|4448.5|4448|4449|4448.5|4444|4443|22491
1640165100000|2021-12-22 09:25:00|4448|4447.5|4450|4449.5|4453|4452.5|4448|4447.5|19708
1640165400000|2021-12-22 09:30:00|4449.5|4449|4459.5|4459|4460.5|4459.5|4449.5|4448.5|31039
1640165700000|2021-12-22 09:35:00|4459|4458.5|4457|4456.5|4460|4459|4453.5|4451|33834
1640166000000|2021-12-22 09:40:00|4457.5|4457|4456.5|4456|4458|4457.5|4453.5|4453|21685
1640166300000|2021-12-22 09:45:00|4456|4455.5|4452|4450.5|4457|4456|4448.5|4447.5|19464
1640166600000|2021-12-22 09:50:00|4451.5|4451|4449.5|4449|4453|4452.5|4449.5|4449|38229
1640166900000|2021-12-22 09:55:00|4450|4449.5|4443.5|4443|4452|4451.5|4443|4442|32158
1640167200000|2021-12-22 10:00:00|4444|4443.5|4437|4436.5|4445.5|4444.5|4436|4435.5|23406
1640167500000|2021-12-22 10:05:00|4436.5|4436|4443.5|4443|4444|4443.5|4435.5|4435|27566
1640167800000|2021-12-22 10:10:00|4444|4443.5|4449.5|4448.5|4449.5|4449|4443|4442.5|16012
1640168100000|2021-12-22 10:15:00|4450|4449|4456.5|4456|4457.5|4457|4449.5|4448.5|39317
1640168400000|2021-12-22 10:20:00|4457|4456.5|4462.5|4462|4463|4462.5|4456.5|4456|75211
1640168700000|2021-12-22 10:25:00|4463|4461.5|4461|4460.5|4463.5|4463|4460|4459.5|36000
1640169000000|2021-12-22 10:30:00|4461.5|4461|4460|4459.5|4464|4463.5|4459|4458|24650
1640169300000|2021-12-22 10:35:00|4460.5|4460|4463|4462.5|4463|4462.5|4459|4458.5|17243
1640169600000|2021-12-22 10:40:00|4462.5|4462|4462|4461.5|4465|4464.5|4460|4459|22803
1640169900000|2021-12-22 10:45:00|4462.5|4462|4461.5|4461|4465|4464|4461|4460.5|26312
1640170200000|2021-12-22 10:50:00|4461|4460.5|4458|4457.5|4462.5|4461.5|4457.5|4457|19835
1640170500000|2021-12-22 10:55:00|4458.5|4458|4462|4461|4463.5|4463|4458|4457.5|38079
1640170800000|2021-12-22 11:00:00|4461.5|4461.5|4463.5|4463|4464|4463.5|4458|4457|24121
1640171100000|2021-12-22 11:05:00|4463|4462.5|4462.5|4462|4463.5|4463|4461.5|4461|15776
1640171400000|2021-12-22 11:10:00|4462|4461.5|4460|4459.5|4463|4462.5|4458.5|4457.5|15043
1640171700000|2021-12-22 11:15:00|4460.5|4460|4461|4460.5|4461.5|4461|4457.5|4457|23482
1640172000000|2021-12-22 11:20:00|4460.5|4460|4463|4462|4463|4462.5|4459|4458|16029
1640172300000|2021-12-22 11:25:00|4462.5|4462.5|4458|4457.5|4462.5|4462.5|4456.5|4456|25296
1640172600000|2021-12-22 11:30:00|4457.5|4457|4455.5|4455|4457.5|4457|4454.5|4454|23350
1640172900000|2021-12-22 11:35:00|4453.5|4453|4449|4448|4454|4453.5|4448|4447.5|66399
1640173200000|2021-12-22 11:40:00|4448.5|4448.5|4449|4448.5|4451.5|4450.5|4447|4446.5|33446
1640173500000|2021-12-22 11:45:00|4449.5|4449|4448.5|4448|4451.5|4451|4447.5|4447|23920
1640173800000|2021-12-22 11:50:00|4449|4448.5|4446.5|4446|4449|4448.5|4445.5|4445|30004
1640174100000|2021-12-22 11:55:00|4446|4445.5|4453|4452.5|4453.5|4453|4446|4445.5|39420
1640174400000|2021-12-22 12:00:00|4452.5|4452|4446|4445.5|4452.5|4452|4446|4445.5|19578
1640174700000|2021-12-22 12:05:00|4445.5|4445|4444.5|4443.5|4446.5|4445.5|4442|4441.5|23574
1640175000000|2021-12-22 12:10:00|4445|4444|4444|4443.5|4445.5|4445|4442.5|4442|15546
1640175300000|2021-12-22 12:15:00|4443.5|4443|4442|4441.5|4445.5|4445|4440|4439.5|14895
1640175600000|2021-12-22 12:20:00|4441.5|4441|4441.5|4440.5|4443|4442|4440|4439.5|9861
1640175900000|2021-12-22 12:25:00|4441|4441|4438|4437.5|4441|4441|4437|4436.5|12053
1640176200000|2021-12-22 12:30:00|4437.5|4437|4437.5|4437|4441|4440|4437.5|4436.5|17328
1640176500000|2021-12-22 12:35:00|4437|4436.5|4435.5|4434.5|4437|4436.5|4434.5|4434|20331
1640176800000|2021-12-22 12:40:00|4435|4435|4431.5|4430.5|4435.5|4435|4431|4430.5|14665
1640177100000|2021-12-22 12:45:00|4431|4430|4432.5|4432|4433|4432.5|4430.5|4430|12419
1640177400000|2021-12-22 12:50:00|4432|4431.5|4431.5|4431|4432|4431.5|4429|4428.5|14238
1640177700000|2021-12-22 12:55:00|4432|4431.5|4431|4430.5|4432.5|4432|4430.5|4430|7662
1640178000000|2021-12-22 13:00:00|4430.5|4430|4433.5|4433|4434.5|4434|4430.5|4430|13286
1640178300000|2021-12-22 13:05:00|4433|4432.5|4430.5|4430|4433.5|4433|4430.5|4429.5|14271
1640178600000|2021-12-22 13:10:00|4431|4430.5|4427.5|4427|4432.5|4431.5|4426|4425.5|20679
1640178900000|2021-12-22 13:15:00|4428|4427.5|4424|4423.5|4428|4427.5|4422|4421.5|32596
1640179200000|2021-12-22 13:20:00|4424.5|4423|4423.5|4423|4424.5|4424|4420|4419.5|28067
1640179500000|2021-12-22 13:25:00|4424|4423.5|4423.5|4423|4425|4424.5|4420|4419.5|20028
1640179800000|2021-12-22 13:30:00|4423|4422.5|4426.5|4426|4428.5|4428|4421.5|4421|16681
1640180100000|2021-12-22 13:35:00|4426|4425.5|4419|4418|4426.5|4426|4418.5|4418|20990
1640180400000|2021-12-22 13:40:00|4419.5|4418.5|4412.5|4412|4421.5|4421|4412.5|4411.5|23583
1640180700000|2021-12-22 13:45:00|4413|4412.5|4416.5|4416|4417.5|4417|4412|4411.5|21571
1640181000000|2021-12-22 13:50:00|4416|4415.5|4418|4417.5|4421.5|4420.5|4416|4415.5|31986
1640181300000|2021-12-22 13:55:00|4418.5|4418|4422.5|4422|4423.5|4423|4418.5|4417.5|15989
1640181600000|2021-12-22 14:00:00|4423|4422.5|4424.5|4423.5|4424.5|4423.5|4419|4418.5|21451
1640181900000|2021-12-22 14:05:00|4425|4424|4428.5|4428|4428.5|4428|4424|4423.5|24899
1640182200000|2021-12-22 14:10:00|4428|4427.5|4426.5|4426|4430|4429|4425.5|4425|14549
1640182500000|2021-12-22 14:15:00|4426|4425.5|4428.5|4428|4429.5|4429|4425|4424.5|14129
1640182800000|2021-12-22 14:20:00|4429|4428.5|4429.5|4429|4430.5|4429.5|4427.5|4427|18864
1640183100000|2021-12-22 14:25:00|4430|4429.5|4434|4433.5|4436|4435.5|4430|4429.5|26846
1640183400000|2021-12-22 14:30:00|4433.5|4433|4440|4439.5|4442|4441.5|4425.5|4424.5|56961
1640183700000|2021-12-22 14:35:00|4439.5|4439|4443.5|4443|4444.5|4443.5|4435.5|4435|66794
1640184000000|2021-12-22 14:40:00|4443|4442.5|4441|4440.5|4443|4442.5|4435.5|4435|33481
1640184300000|2021-12-22 14:45:00|4440.5|4440|4422|4421.5|4441.5|4441|4421|4420|77794
1640184600000|2021-12-22 14:50:00|4422.5|4422|4422.5|4422|4423|4422.5|4415.5|4414.5|55493
1640184900000|2021-12-22 14:55:00|4423|4422.5|4423|4422|4425.5|4425|4418|4417.5|43809
1640185200000|2021-12-22 15:00:00|4423.5|4422.5|4441|4440.5|4443|4442|4422.5|4422|87027
1640185500000|2021-12-22 15:05:00|4441.5|4441|4444.5|4444|4445|4444|4437|4436|54179
1640185800000|2021-12-22 15:10:00|4445|4444.5|4447|4446.5|4451.5|4450.5|4444|4443.5|73844
1640186100000|2021-12-22 15:15:00|4447.5|4447|4448|4447.5|4450.5|4449.5|4443.5|4443|54736
1640186400000|2021-12-22 15:20:00|4448.5|4447|4447.5|4447|4449.5|4449|4445.5|4444.5|22720
1640186700000|2021-12-22 15:25:00|4447|4446.5|4450|4449|4450|4449|4444|4443.5|30354
1640187000000|2021-12-22 15:30:00|4449.5|4448.5|4452|4451|4452|4451|4447|4446|41295
1640187300000|2021-12-22 15:35:00|4452.5|4451.5|4459|4458.5|4459.5|4459|4449.5|4449|59716
1640187600000|2021-12-22 15:40:00|4458.5|4458|4456|4455.5|4461|4460.5|4455|4454.5|46236
1640187900000|2021-12-22 15:45:00|4456.5|4456|4458.5|4457.5|4459|4458|4456|4455.5|34929
1640188200000|2021-12-22 15:50:00|4459|4458|4457.5|4457|4461|4460|4457|4456.5|30960
1640188500000|2021-12-22 15:55:00|4458|4457.5|4455|4454.5|4458.5|4458|4453.5|4452.5|52859
1640188800000|2021-12-22 16:00:00|4455.5|4455|4455.5|4454.5|4458|4457.5|4453.5|4453|32759
1640189100000|2021-12-22 16:05:00|4455|4455|4454|4453|4456|4455.5|4452|4451.5|35499
1640189400000|2021-12-22 16:10:00|4453.5|4453.5|4460|4459.5|4460.5|4460|4453.5|4453|80214
1640189700000|2021-12-22 16:15:00|4459.5|4459|4458.5|4457.5|4459.5|4459|4455|4454.5|41736
1640190000000|2021-12-22 16:20:00|4459|4458|4459.5|4459|4460.5|4460|4454.5|4454|64710
1640190300000|2021-12-22 16:25:00|4459|4458.5|4464.5|4463.5|4465|4463.5|4456|4455|83779
1640246400000|2021-12-23 08:00:00|4478|4476|4487.5|4485.5|4493|4491|4476.5|4472.5|184908
1640246700000|2021-12-23 08:05:00|4488|4486|4485.5|4485|4492|4490|4484.5|4483|35310
1640247000000|2021-12-23 08:10:00|4486|4485.5|4489.5|4488|4490|4489.5|4482|4480.5|38721
1640247300000|2021-12-23 08:15:00|4490|4488.5|4485|4484.5|4491|4489.5|4481.5|4480.5|25885
1640247600000|2021-12-23 08:20:00|4485.5|4485|4485|4484|4486|4485.5|4482.5|4482|34601
1640247900000|2021-12-23 08:25:00|4484.5|4483.5|4485|4484.5|4489|4488|4483|4482.5|36462
1640248200000|2021-12-23 08:30:00|4484.5|4484|4485.5|4485|4487|4486|4480|4479.5|36746
1640248500000|2021-12-23 08:35:00|4486|4485.5|4480.5|4479.5|4486.5|4486|4477.5|4476.5|31474
1640248800000|2021-12-23 08:40:00|4480|4480|4472.5|4471|4481|4480|4470.5|4469.5|35351
1640249100000|2021-12-23 08:45:00|4472|4470.5|4484|4483|4485|4484.5|4471|4470.5|28479
1640249400000|2021-12-23 08:50:00|4484.5|4483.5|4487.5|4487|4488.5|4488|4484|4483|30339
1640249700000|2021-12-23 08:55:00|4488|4487.5|4494.5|4493.5|4494.5|4493.5|4487|4486.5|38652
1640250000000|2021-12-23 09:00:00|4494|4494|4506.5|4505.5|4508|4507|4494|4493.5|360315
1640250300000|2021-12-23 09:05:00|4507|4506|4508|4507|4511|4510.5|4505|4504.5|46463
1640250600000|2021-12-23 09:10:00|4507.5|4506|4502|4500.5|4511|4510.5|4501|4500|30866
1640250900000|2021-12-23 09:15:00|4501.5|4500|4510|4509.5|4510|4509.5|4499|4498|32163
1640251200000|2021-12-23 09:20:00|4510.5|4510|4509.5|4509|4512.5|4512|4509|4508|20974
1640251500000|2021-12-23 09:25:00|4509|4508.5|4506.5|4506|4512|4511|4505|4504.5|34282
1640251800000|2021-12-23 09:30:00|4507|4506.5|4502.5|4501.5|4511.5|4511|4502.5|4501.5|18951
1640252100000|2021-12-23 09:35:00|4502|4502|4500.5|4500|4502.5|4502|4497|4496.5|30454
1640252400000|2021-12-23 09:40:00|4501|4500.5|4500|4499|4502.5|4502|4498|4497.5|22942
1640252700000|2021-12-23 09:45:00|4499.5|4499.5|4505.5|4505|4506.5|4505.5|4499.5|4499|13434
1640253000000|2021-12-23 09:50:00|4505|4504.5|4496.5|4496|4505|4504.5|4496.5|4496|29760
1640253300000|2021-12-23 09:55:00|4497|4496.5|4501.5|4500.5|4503|4502|4497|4496.5|32022
1640253600000|2021-12-23 10:00:00|4502|4501|4508|4507.5|4508.5|4507.5|4500.5|4500|34661
1640253900000|2021-12-23 10:05:00|4507.5|4507|4506.5|4506|4508|4507.5|4504|4503.5|11827
1640254200000|2021-12-23 10:10:00|4506|4505.5|4499.5|4499|4507.5|4506.5|4498.5|4497.5|14786
1640254500000|2021-12-23 10:15:00|4500|4499.5|4497|4496|4503|4502|4496.5|4496|12259
1640254800000|2021-12-23 10:20:00|4496.5|4495|4497|4496.5|4499.5|4499|4494.5|4494|31016
1640255100000|2021-12-23 10:25:00|4496.5|4496|4499.5|4499|4501.5|4500.5|4495|4494.5|25226
1640255400000|2021-12-23 10:30:00|4499|4498.5|4501|4500.5|4501|4500.5|4497.5|4496.5|20388
1640255700000|2021-12-23 10:35:00|4500.5|4500|4498|4497.5|4502|4501.5|4497.5|4497|20071
1640256000000|2021-12-23 10:40:00|4498.5|4498|4499.5|4499|4500.5|4500|4497.5|4497|14084
1640256300000|2021-12-23 10:45:00|4499|4498.5|4500.5|4499.5|4501.5|4501|4498.5|4498|18169
1640256600000|2021-12-23 10:50:00|4501|4500|4497|4496|4502.5|4502|4496|4495.5|66033
1640256900000|2021-12-23 10:55:00|4496.5|4495.5|4494.5|4494|4497|4496.5|4493|4492|75675
1640257200000|2021-12-23 11:00:00|4495|4494.5|4497|4496|4499|4498.5|4495|4494.5|12571
1640257500000|2021-12-23 11:05:00|4496.5|4495.5|4497|4496.5|4497|4496.5|4493|4492.5|15085
1640257800000|2021-12-23 11:10:00|4497.5|4497|4497.5|4497|4501|4500.5|4497|4496|10994
1640258100000|2021-12-23 11:15:00|4497|4496.5|4502|4501.5|4502|4501.5|4497|4496.5|4347
1640258400000|2021-12-23 11:20:00|4501.5|4501|4504|4503|4504.5|4504|4501.5|4501|16560
1640258700000|2021-12-23 11:25:00|4504.5|4503.5|4506|4505.5|4508|4507.5|4504.5|4503.5|15945
1640259000000|2021-12-23 11:30:00|4506.5|4506|4511|4510.5|4512.5|4512|4506|4505.5|34912
1640259300000|2021-12-23 11:35:00|4510.5|4510|4512|4511.5|4512.5|4512|4508.5|4507.5|16000
1640259600000|2021-12-23 11:40:00|4511.5|4511|4512|4511.5|4514|4513.5|4511.5|4511|12325
1640259900000|2021-12-23 11:45:00|4511.5|4511|4505.5|4504.5|4511.5|4511|4503|4502.5|20391
1640260200000|2021-12-23 11:50:00|4506|4505|4506|4505.5|4509.5|4509|4506|4505|13117
1640260500000|2021-12-23 11:55:00|4506.5|4506|4505|4504.5|4508|4507.5|4504.5|4504|12544
1640260800000|2021-12-23 12:00:00|4504.5|4504|4507|4506.5|4507|4506.5|4504|4503.5|12713
1640261100000|2021-12-23 12:05:00|4506.5|4506|4504|4503.5|4507.5|4507|4503|4502|12673
1640261400000|2021-12-23 12:10:00|4502.5|4502|4506|4505.5|4506|4505.5|4500.5|4500|31073
1640261700000|2021-12-23 12:15:00|4505.5|4505|4500.5|4500|4505.5|4505|4500.5|4500|16009
1640262000000|2021-12-23 12:20:00|4501|4500.5|4504|4503.5|4504.5|4504|4501|4500.5|9945
1640262300000|2021-12-23 12:25:00|4504.5|4504|4503|4502.5|4505|4504.5|4501|4500.5|12331
1640262600000|2021-12-23 12:30:00|4502.5|4502|4501|4500.5|4503.5|4503|4500.5|4499.5|19794
1640262900000|2021-12-23 12:35:00|4500.5|4500|4501.5|4501|4503.5|4502.5|4500.5|4499.5|27947
1640263200000|2021-12-23 12:40:00|4502.5|4501.5|4504|4503.5|4504|4503.5|4500.5|4500|10587
1640263500000|2021-12-23 12:45:00|4504.5|4504|4502.5|4502|4504.5|4504|4501.5|4501|11667
1640263800000|2021-12-23 12:50:00|4503|4502.5|4506|4505.5|4506|4505.5|4502.5|4502|13529
1640264100000|2021-12-23 12:55:00|4506.5|4506|4506|4505.5|4508|4507.5|4504.5|4504|18636
1640264400000|2021-12-23 13:00:00|4505.5|4505|4506|4505.5|4507.5|4507|4505|4504.5|10121
1640264700000|2021-12-23 13:05:00|4506.5|4506|4505|4504.5|4507.5|4507|4505|4504.5|9495
1640265000000|2021-12-23 13:10:00|4505.5|4505|4503|4502.5|4507|4506.5|4501|4500.5|25649
1640265300000|2021-12-23 13:15:00|4502.5|4502|4504.5|4504|4505|4504.5|4502.5|4502|14078
1640265600000|2021-12-23 13:20:00|4504|4503.5|4500.5|4500|4504|4503.5|4500.5|4499.5|13903
1640265900000|2021-12-23 13:25:00|4501|4500.5|4503|4502.5|4503|4502.5|4500|4499.5|16490
1640266200000|2021-12-23 13:30:00|4502.5|4502|4504|4503|4505|4504.5|4501.5|4500.5|15425
1640266500000|2021-12-23 13:35:00|4503.5|4503.5|4502.5|4502|4504.5|4504|4501.5|4501|21928
1640266800000|2021-12-23 13:40:00|4502|4501.5|4503|4502|4503|4502|4498|4497.5|17107
1640267100000|2021-12-23 13:45:00|4502.5|4501.5|4506.5|4506|4507|4506.5|4502|4501.5|26748
1640267400000|2021-12-23 13:50:00|4507|4506.5|4503|4502.5|4508|4507.5|4502.5|4502|12566
1640267700000|2021-12-23 13:55:00|4502.5|4502|4499.5|4499|4504|4503.5|4498.5|4498|36615
1640268000000|2021-12-23 14:00:00|4500|4499.5|4503|4502.5|4503.5|4503|4499.5|4499|15942
1640268300000|2021-12-23 14:05:00|4502.5|4502|4504.5|4504|4505|4504|4498.5|4498|17892
1640268600000|2021-12-23 14:10:00|4504|4503.5|4503.5|4502.5|4505.5|4505|4503|4502|16438
1640268900000|2021-12-23 14:15:00|4503|4503|4503.5|4503|4504|4503.5|4501.5|4501|13533
1640269200000|2021-12-23 14:20:00|4504|4503.5|4505|4504.5|4505|4504.5|4503.5|4503|13968
1640269500000|2021-12-23 14:25:00|4505.5|4504.5|4508.5|4507.5|4509.5|4508.5|4505.5|4504.5|1704
1640269800000|2021-12-23 14:30:00|4509|4507|4521|4520|4521.5|4520.5|4506|4505|10028
1640270100000|2021-12-23 14:35:00|4520.5|4519|4525.5|4524|4527.5|4526.5|4519|4518|10790
1640270400000|2021-12-23 14:40:00|4526|4523.5|4534.5|4533|4535|4534|4524|4522.5|6955
1640270700000|2021-12-23 14:45:00|4535|4533.5|4536.5|4535|4536.5|4535.5|4533.5|4532.5|1141
1640271000000|2021-12-23 14:50:00|4537.5|4537|4537|4536|4540|4539|4533.5|4533|66046
1640271300000|2021-12-23 14:55:00|4536.5|4536.5|4528.5|4527.5|4537|4536.5|4528|4527.5|80789
1640271600000|2021-12-23 15:00:00|4529|4527|4517|4516|4529|4527|4515|4514.5|68161
1640271900000|2021-12-23 15:05:00|4517.5|4516.5|4526|4525.5|4528|4527.5|4517|4516|54823
1640272200000|2021-12-23 15:10:00|4525.5|4525|4525|4524|4529|4528.5|4523.5|4522.5|34049
1640272500000|2021-12-23 15:15:00|4524.5|4524.5|4531|4530.5|4531.5|4531|4524.5|4524|41044
1640272800000|2021-12-23 15:20:00|4531.5|4531|4526|4525.5|4531.5|4531|4525|4524|65936
1640273100000|2021-12-23 15:25:00|4526.5|4526.5|4531.5|4530.5|4531.5|4531|4525.5|4525|44709
1640273400000|2021-12-23 15:30:00|4531|4531|4528|4527.5|4533|4532.5|4527.5|4527|40125
1640273700000|2021-12-23 15:35:00|4528.5|4528|4530.5|4530|4531|4530.5|4527|4526.5|22315
1640274000000|2021-12-23 15:40:00|4530|4529.5|4533.5|4533|4534.5|4534|4530|4529.5|32677
1640274300000|2021-12-23 15:45:00|4534|4532.5|4529|4528.5|4534|4532.5|4527.5|4527|23986
1640274600000|2021-12-23 15:50:00|4530|4528|4530|4529|4531|4530|4528|4527.5|47051
1640274900000|2021-12-23 15:55:00|4529.5|4529.5|4525|4524.5|4530|4529.5|4525|4524.5|24053
1640275200000|2021-12-23 16:00:00|4525.5|4524|4525|4524.5|4527|4526.5|4522.5|4522|36332
1640275500000|2021-12-23 16:05:00|4525.5|4525|4525|4524.5|4527.5|4527|4524.5|4524|23557
1640275800000|2021-12-23 16:10:00|4524.5|4524|4521|4520.5|4524.5|4524|4517.5|4517|60494
1640276100000|2021-12-23 16:15:00|4521.5|4521|4524|4523.5|4525|4524.5|4520.5|4520|59131
1640276400000|2021-12-23 16:20:00|4524.5|4524|4526.5|4525.5|4527.5|4527|4523.5|4522.5|77527
1640276700000|2021-12-23 16:25:00|4526|4525|4523|4522|4528|4527.5|4521|4520|50584
1640332800000|2021-12-24 08:00:00|4493|4478|4508.5|4507|4509|4507|4492.5|4477|40132
1640333100000|2021-12-24 08:05:00|4509|4507.5|4514.5|4513.5|4515|4514.5|4509|4507.5|14271
1640333400000|2021-12-24 08:10:00|4514|4514|4514.5|4513.5|4518|4516.5|4511|4510.5|8891
1640333700000|2021-12-24 08:15:00|4514|4513|4516.5|4515.5|4518|4517|4511|4510|21194
1640334000000|2021-12-24 08:20:00|4516|4516|4516.5|4515.5|4519|4518|4515.5|4514.5|4415
1640334300000|2021-12-24 08:25:00|4516|4515|4517|4516|4517.5|4517|4512.5|4510.5|18461
1640334600000|2021-12-24 08:30:00|4516.5|4515.5|4514.5|4513.5|4518|4517.5|4514|4513.5|12682
1640334900000|2021-12-24 08:35:00|4514|4513|4512.5|4511.5|4514|4513|4509|4508.5|7604
1640335200000|2021-12-24 08:40:00|4513|4512|4515|4514|4515|4514|4510.5|4510|8595
1640335500000|2021-12-24 08:45:00|4515.5|4514.5|4518|4517|4520|4519|4515.5|4514.5|8451
1640335800000|2021-12-24 08:50:00|4517.5|4517.5|4517|4516.5|4518|4517.5|4515.5|4514.5|9348
1640336100000|2021-12-24 08:55:00|4517.5|4517|4518|4517|4518.5|4517.5|4516.5|4516|11628
1640336400000|2021-12-24 09:00:00|4517.5|4517.5|4522.5|4521.5|4523|4522.5|4517.5|4517|31341
1640336700000|2021-12-24 09:05:00|4522|4522|4525.5|4525|4526.5|4525.5|4522|4521.5|23408
1640337000000|2021-12-24 09:10:00|4525|4524.5|4523|4522.5|4525.5|4525|4522|4521.5|15418
1640337300000|2021-12-24 09:15:00|4523.5|4523|4525|4524.5|4525|4524.5|4523|4522.5|5916
1640337600000|2021-12-24 09:20:00|4524.5|4524|4523|4522|4525|4524|4522|4521.5|6274
1640337900000|2021-12-24 09:25:00|4522.5|4522.5|4522.5|4522|4524|4523.5|4522|4521.5|4283
1640338200000|2021-12-24 09:30:00|4522|4521.5|4520.5|4520|4522|4522|4520.5|4520|1389
1640338500000|2021-12-24 09:35:00|4520|4519.5|4520|4519.5|4521|4520|4519.5|4519|6334
1640338800000|2021-12-24 09:40:00|4520.5|4520|4522|4521.5|4522.5|4522|4520.5|4520|3835
1640339100000|2021-12-24 09:45:00|4521.5|4521|4523.5|4523|4524|4523|4521.5|4521|4261
1640339400000|2021-12-24 09:50:00|4523|4522.5|4518.5|4518|4523.5|4522.5|4518.5|4517.5|5161
1640339700000|2021-12-24 09:55:00|4518|4517.5|4515.5|4514.5|4518|4517.5|4514|4513.5|14884
1640340000000|2021-12-24 10:00:00|4515|4514|4517.5|4516.5|4517.5|4517|4514|4513.5|10542
1640340300000|2021-12-24 10:05:00|4517|4517|4518|4517.5|4519|4518.5|4516|4515|17799
1640340600000|2021-12-24 10:10:00|4517.5|4517|4517|4516.5|4518|4517.5|4515|4514.5|9244
1640340900000|2021-12-24 10:15:00|4516.5|4516|4513|4512.5|4516.5|4516|4512.5|4512|9286
1640341200000|2021-12-24 10:20:00|4513.5|4513|4512|4511.5|4515|4514.5|4512|4511|25700
1640341500000|2021-12-24 10:25:00|4511.5|4511|4512|4511.5|4512.5|4512|4510.5|4510|7142
1640341800000|2021-12-24 10:30:00|4512.5|4512|4514.5|4513.5|4514.5|4514|4512|4512|9280
1640342100000|2021-12-24 10:35:00|4514|4514|4515|4514.5|4515.5|4515|4513.5|4513|6875
1640342400000|2021-12-24 10:40:00|4514.5|4514|4513.5|4512.5|4515|4514|4512|4511.5|17248
1640342700000|2021-12-24 10:45:00|4514|4513|4516.5|4516|4518|4517.5|4514|4512.5|9058
1640343000000|2021-12-24 10:50:00|4516|4515.5|4515|4514.5|4516.5|4515.5|4514|4513.5|7194
1640343300000|2021-12-24 10:55:00|4514.5|4514|4513|4512.5|4515|4514.5|4512.5|4512|17082
1640343600000|2021-12-24 11:00:00|4512.5|4512|4512.5|4512|4512.5|4512|4511.5|4511|7689
1640343900000|2021-12-24 11:05:00|4513|4512.5|4511|4510.5|4513.5|4513|4511|4510.5|11825
1640344200000|2021-12-24 11:10:00|4510.5|4510|4512|4511.5|4512.5|4512|4509.5|4509|8868
1640344500000|2021-12-24 11:15:00|4511.5|4511|4511|4510.5|4512|4511.5|4511|4510.5|2154
1640344800000|2021-12-24 11:20:00|4511.5|4511|4513.5|4512.5|4513.5|4513|4511.5|4510.5|3611
1640345100000|2021-12-24 11:25:00|4514|4513|4513.5|4513|4514|4513.5|4513|4512.5|3093
1640345400000|2021-12-24 11:30:00|4514|4513.5|4514|4513.5|4515|4514.5|4513.5|4513|8633
1640345700000|2021-12-24 11:35:00|4513.5|4513|4511.5|4511|4514|4513|4511.5|4511|4575
1640346000000|2021-12-24 11:40:00|4511|4510.5|4508|4507.5|4511.5|4510.5|4508|4507.5|10477
1640346300000|2021-12-24 11:45:00|4507.5|4507|4508|4507.5|4508.5|4507.5|4506|4505.5|8244
1640346600000|2021-12-24 11:50:00|4507.5|4507|4506|4505.5|4508.5|4508|4506|4505.5|4860
1640346900000|2021-12-24 11:55:00|4505.5|4505|4502|4501|4506|4505.5|4501.5|4501|7162
1640347200000|2021-12-24 12:00:00|4502.5|4501.5|4501|4500.5|4504.5|4503.5|4501|4500.5|19635
1640347500000|2021-12-24 12:05:00|4500.5|4500|4497|4496.5|4500.5|4500|4496.5|4496|14414
1640347800000|2021-12-24 12:10:00|4496.5|4496|4499.5|4499|4500|4499|4495|4494.5|16884
1640348100000|2021-12-24 12:15:00|4499|4498.5|4500|4499.5|4502|4501.5|4498|4497|22873
1640348400000|2021-12-24 12:20:00|4500.5|4499|4501.5|4501|4502|4501.5|4500.5|4499|13685
1640348700000|2021-12-24 12:25:00|4502|4501.5|4500.5|4500|4502|4501.5|4500.5|4500|7147
1640349000000|2021-12-24 12:30:00|4500|4499.5|4500|4499.5|4501|4500.5|4498|4497.5|34044
1640349300000|2021-12-24 12:35:00|4499.5|4499|4491.5|4491|4499.5|4499|4489.5|4489|15848
1640349600000|2021-12-24 12:40:00|4491|4490.5|4493.5|4493|4493.5|4493|4491|4490.5|4843
1640349900000|2021-12-24 12:45:00|4493|4492.5|4495.5|4495|4495.5|4495|4491|4490.5|11261
1640350200000|2021-12-24 12:50:00|4495|4494.5|4495.5|4495|4496.5|4495.5|4495|4494.5|10088
1640592000000|2021-12-27 08:00:00|4465|4460|4456|4454|4475|4471.5|4453|4452.5|116134
1640592300000|2021-12-27 08:05:00|4455.5|4453.5|4464.5|4463.5|4469.5|4468.5|4455|4453|29470
1640592600000|2021-12-27 08:10:00|4465|4464|4469|4467.5|4475|4474.5|4465|4464|28812
1640592900000|2021-12-27 08:15:00|4468.5|4467|4471.5|4470.5|4473.5|4472.5|4467|4466|37104
1640593200000|2021-12-27 08:20:00|4472|4471|4462|4460.5|4473.5|4472.5|4461|4460.5|16920
1640593500000|2021-12-27 08:25:00|4461.5|4461|4461.5|4460.5|4463.5|4462.5|4459|4458|16152
1640593800000|2021-12-27 08:30:00|4461|4461|4461.5|4461|4462.5|4462|4458|4456.5|14038
1640594100000|2021-12-27 08:35:00|4462|4461.5|4464|4463|4467.5|4466|4461.5|4460.5|10967
1640594400000|2021-12-27 08:40:00|4464.5|4462.5|4463.5|4462.5|4464.5|4463|4461.5|4460.5|3512
1640594700000|2021-12-27 08:45:00|4463|4462|4464.5|4463.5|4464.5|4464|4461|4460.5|7015
1640595000000|2021-12-27 08:50:00|4464|4464|4467|4466.5|4468|4467|4464|4463.5|19092
1640595300000|2021-12-27 08:55:00|4466.5|4466|4464|4463.5|4467.5|4467|4464|4463.5|11938
1640595600000|2021-12-27 09:00:00|4464.5|4463|4458|4456.5|4465|4464|4457|4456.5|30291
1640595900000|2021-12-27 09:05:00|4458.5|4457|4465|4464|4465|4464.5|4458.5|4457|16326
1640596200000|2021-12-27 09:10:00|4464.5|4464.5|4460|4459.5|4465.5|4464.5|4459.5|4459|18508
1640596500000|2021-12-27 09:15:00|4459.5|4459|4457|4456.5|4460|4459.5|4455|4454.5|24175
1640596800000|2021-12-27 09:20:00|4456.5|4456|4456.5|4455.5|4457.5|4457|4449|4448|127721
1640597100000|2021-12-27 09:25:00|4456|4455|4462.5|4461.5|4463.5|4462.5|4455.5|4455|16736
1640597400000|2021-12-27 09:30:00|4463|4461|4461|4460|4463|4461.5|4458.5|4458|9859
1640597700000|2021-12-27 09:35:00|4461.5|4460.5|4469|4468|4469|4468|4461.5|4460|14686
1640598000000|2021-12-27 09:40:00|4469.5|4467.5|4472|4471|4472.5|4471.5|4469|4467.5|22934
1640598300000|2021-12-27 09:45:00|4471|4471.5|4473.5|4472.5|4473.5|4473|4470|4469|14686
1640598600000|2021-12-27 09:50:00|4473|4472|4473.5|4472.5|4473.5|4473|4471.5|4471|14800
1640598900000|2021-12-27 09:55:00|4473|4472|4472|4471|4476|4475.5|4470|4469|20312
1640599200000|2021-12-27 10:00:00|4471.5|4471.5|4470.5|4469|4472.5|4472|4468|4467.5|27165
1640599500000|2021-12-27 10:05:00|4470|4469.5|4468.5|4468|4470|4469.5|4466.5|4465.5|24550
1640599800000|2021-12-27 10:10:00|4468|4467.5|4469.5|4469|4470|4469.5|4468|4467.5|8084
1640600100000|2021-12-27 10:15:00|4469|4468.5|4471.5|4471|4471.5|4471|4468.5|4467.5|15778
1640600400000|2021-12-27 10:20:00|4471|4470.5|4473.5|4473|4475|4474.5|4471|4470.5|34671
1640600700000|2021-12-27 10:25:00|4474|4473.5|4477|4476|4477|4476|4473|4472.5|13369
1640601000000|2021-12-27 10:30:00|4476.5|4476.5|4473|4472.5|4477.5|4477|4473|4472|18464
1640601300000|2021-12-27 10:35:00|4472.5|4472|4469.5|4469|4472.5|4472.5|4468|4467.5|24599
1640601600000|2021-12-27 10:40:00|4469|4468.5|4470.5|4470|4470.5|4470|4468|4467.5|9456
1640601900000|2021-12-27 10:45:00|4471|4470.5|4470|4469.5|4473|4472.5|4469.5|4469|18639
1640602200000|2021-12-27 10:50:00|4469.5|4469|4470|4469.5|4472|4471.5|4469.5|4469|11614
1640602500000|2021-12-27 10:55:00|4469.5|4469|4470.5|4469.5|4471|4470.5|4469|4468.5|11475
1640602800000|2021-12-27 11:00:00|4470|4470|4468.5|4468|4472|4471|4468.5|4468|10199
1640603100000|2021-12-27 11:05:00|4468|4467.5|4467|4466|4468.5|4468|4466.5|4466|7078
1640603400000|2021-12-27 11:10:00|4466.5|4466.5|4462|4461.5|4467|4466.5|4462|4461.5|15654
1640603700000|2021-12-27 11:15:00|4461.5|4461|4463|4462|4464.5|4463.5|4461.5|4461|26677
1640604000000|2021-12-27 11:20:00|4462.5|4462.5|4459|4458|4463|4462.5|4457.5|4457|10730
1640604300000|2021-12-27 11:25:00|4458.5|4458.5|4458.5|4458|4459.5|4459|4457.5|4457|11750
1640604600000|2021-12-27 11:30:00|4459|4458.5|4459|4458.5|4460.5|4460|4458.5|4458|13529
1640604900000|2021-12-27 11:35:00|4459.5|4459|4458.5|4458|4461.5|4460.5|4458|4457.5|7823
1640605200000|2021-12-27 11:40:00|4459|4458.5|4458|4457.5|4460.5|4460|4458|4457.5|5209
1640605500000|2021-12-27 11:45:00|4457.5|4457|4456.5|4456|4458.5|4458|4454|4453.5|12968
1640605800000|2021-12-27 11:50:00|4457|4456.5|4459|4458.5|4459.5|4459|4457|4456|12743
1640606100000|2021-12-27 11:55:00|4459.5|4459|4456.5|4456|4459.5|4459|4456.5|4456|4989
1640606400000|2021-12-27 12:00:00|4457|4456.5|4457.5|4457|4460|4459|4455.5|4455|9998
1640606700000|2021-12-27 12:05:00|4457|4456.5|4458.5|4458|4459|4458.5|4456|4455.5|6095
1640607000000|2021-12-27 12:10:00|4458|4457.5|4457.5|4457|4459|4458.5|4457.5|4457|4916
1640607300000|2021-12-27 12:15:00|4458|4457.5|4459.5|4459|4459.5|4459|4457.5|4457.5|3530
1640607600000|2021-12-27 12:20:00|4459|4458.5|4459.5|4459|4461|4460.5|4457.5|4457|10739
1640607900000|2021-12-27 12:25:00|4460|4459.5|4459.5|4459|4460.5|4460|4458|4457.5|9471
1640608200000|2021-12-27 12:30:00|4460|4459.5|4463|4462|4463|4462.5|4459|4458.5|7561
1640608500000|2021-12-27 12:35:00|4462.5|4462.5|4460|4459|4463|4462.5|4459.5|4459|4016
1640608800000|2021-12-27 12:40:00|4459.5|4458.5|4458.5|4458|4460.5|4460|4458|4457.5|10593
1640609100000|2021-12-27 12:45:00|4459|4457.5|4457.5|4457|4459|4458|4457|4456.5|2433
1640609400000|2021-12-27 12:50:00|4458|4457.5|4455.5|4455|4458|4457.5|4455|4454.5|6341
1640609700000|2021-12-27 12:55:00|4456|4455.5|4455|4454.5|4456|4455.5|4454.5|4454|6990
1640610000000|2021-12-27 13:00:00|4454.5|4454|4458|4457|4458|4457.5|4454|4453.5|10509
1640610300000|2021-12-27 13:05:00|4457.5|4457.5|4454.5|4454|4458|4457.5|4454.5|4454|12215
1640610600000|2021-12-27 13:10:00|4455|4454.5|4456|4455.5|4457|4456.5|4454.5|4454|11815
1640610900000|2021-12-27 13:15:00|4456.5|4456|4458.5|4458|4459|4458.5|4456.5|4456|15702
1640611200000|2021-12-27 13:20:00|4459|4458.5|4463|4462|4463|4462.5|4459|4458.5|13418
1640611500000|2021-12-27 13:25:00|4462.5|4462.5|4464|4463.5|4464|4463.5|4461.5|4461|12338
1640611800000|2021-12-27 13:30:00|4464.5|4464|4462.5|4462|4465.5|4465|4462|4461|14401
1640612100000|2021-12-27 13:35:00|4462|4461.5|4462.5|4461.5|4463|4462|4461|4460.5|16377
1640612400000|2021-12-27 13:40:00|4463|4462|4460|4459.5|4463.5|4463|4460|4459.5|14854
1640612700000|2021-12-27 13:45:00|4460.5|4460|4459.5|4459|4463|4462|4459|4458.5|18216
1640613000000|2021-12-27 13:50:00|4459|4458.5|4461|4460.5|4461|4460.5|4456|4455|26524
1640613300000|2021-12-27 13:55:00|4461.5|4461|4460|4459.5|4462.5|4462|4460|4459.5|13125
1640613600000|2021-12-27 14:00:00|4459.5|4459|4461.5|4461|4464.5|4464|4459.5|4459|44382
1640613900000|2021-12-27 14:05:00|4461|4460.5|4462|4461.5|4462.5|4462|4460|4459.5|14824
1640614200000|2021-12-27 14:10:00|4462.5|4462|4466|4465.5|4466|4465.5|4462|4461.5|16216
1640614500000|2021-12-27 14:15:00|4465.5|4465|4464.5|4464|4466|4465.5|4464|4463.5|19237
1640614800000|2021-12-27 14:20:00|4464|4463.5|4467|4466|4467.5|4467|4463.5|4463|19241
1640615100000|2021-12-27 14:25:00|4466.5|4466.5|4472.5|4472|4473|4472.5|4466.5|4466|27575
1640615400000|2021-12-27 14:30:00|4473|4472.5|4462|4461.5|4475|4474|4462|4461.5|114914
1640615700000|2021-12-27 14:35:00|4461.5|4461|4456.5|4456|4462|4461.5|4453|4452|43960
1640616000000|2021-12-27 14:40:00|4457|4456.5|4469|4468.5|4471.5|4470.5|4456|4455.5|55331
1640616300000|2021-12-27 14:45:00|4469.5|4469|4485|4484.5|4485|4484.5|4469.5|4469|70097
1640616600000|2021-12-27 14:50:00|4484.5|4484|4479.5|4479|4486.5|4486|4478|4477.5|35248
1640616900000|2021-12-27 14:55:00|4480|4478.5|4474.5|4474|4480|4478.5|4471.5|4470.5|37320
1640617200000|2021-12-27 15:00:00|4475|4474.5|4478|4477|4479.5|4479|4473.5|4473|56797
1640617500000|2021-12-27 15:05:00|4477.5|4477.5|4481|4480.5|4481.5|4480.5|4475.5|4475|37238
1640617800000|2021-12-27 15:10:00|4480.5|4480|4479.5|4478.5|4480.5|4480|4474|4473.5|35346
1640618100000|2021-12-27 15:15:00|4479|4479|4483.5|4483|4484|4483.5|4478|4477|36549
1640618400000|2021-12-27 15:20:00|4484|4483.5|4484|4483.5|4486|4485|4483.5|4483|51075
1640618700000|2021-12-27 15:25:00|4484.5|4484|4489|4488.5|4489.5|4489|4484|4483.5|52583
1640619000000|2021-12-27 15:30:00|4489.5|4489|4491|4490.5|4492|4491.5|4488|4487.5|42265
1640619300000|2021-12-27 15:35:00|4490.5|4490|4494.5|4494|4494.5|4494|4489.5|4489|38337
1640619600000|2021-12-27 15:40:00|4494|4493.5|4497|4496.5|4497.5|4497|4494|4493|28303
1640619900000|2021-12-27 15:45:00|4497.5|4497|4498.5|4498|4499.5|4499|4494.5|4494|29358
1640620200000|2021-12-27 15:50:00|4499|4498.5|4501|4500.5|4502|4501.5|4498.5|4497.5|33883
1640620500000|2021-12-27 15:55:00|4501.5|4501|4501.5|4501|4502.5|4501.5|4499.5|4499|35320
1640620800000|2021-12-27 16:00:00|4502|4501.5|4495.5|4494.5|4502|4501.5|4492.5|4492|41453
1640621100000|2021-12-27 16:05:00|4495|4495|4496|4495|4496.5|4496|4492|4491.5|25144
1640621400000|2021-12-27 16:10:00|4495.5|4494.5|4498.5|4498|4499|4498.5|4494|4493|45527
1640621700000|2021-12-27 16:15:00|4499|4498.5|4493.5|4493|4501|4500.5|4492.5|4492|47977
1640622000000|2021-12-27 16:20:00|4494|4493.5|4490|4489.5|4495|4494.5|4490|4489.5|55663
1640622300000|2021-12-27 16:25:00|4490.5|4489|4502|4501|4502|4501|4489|4488.5|62306
1640678400000|2021-12-28 08:00:00|4497.5|4496|4496.5|4494.5|4500.5|4499.5|4491.5|4490|47960
1640678700000|2021-12-28 08:05:00|4496|4495|4500.5|4499.5|4500.5|4499.5|4490.5|4489|18127
1640679000000|2021-12-28 08:10:00|4501|4500|4502|4501|4504.5|4503.5|4499|4497.5|40227
1640679300000|2021-12-28 08:15:00|4502.5|4501.5|4507.5|4506.5|4507.5|4506.5|4498|4497|24666
1640679600000|2021-12-28 08:20:00|4508|4506|4507.5|4506.5|4508|4506.5|4505|4503.5|24013
1640679900000|2021-12-28 08:25:00|4507|4506|4513|4512.5|4514|4513.5|4504.5|4504|25066
1640680200000|2021-12-28 08:30:00|4512.5|4512|4508.5|4507.5|4513.5|4512.5|4505.5|4504|10200
1640680500000|2021-12-28 08:35:00|4508|4507|4508.5|4507.5|4508.5|4508|4504|4503|5236
1640680800000|2021-12-28 08:40:00|4508|4507|4509|4508.5|4511.5|4510.5|4506.5|4506|9478
1640681100000|2021-12-28 08:45:00|4509.5|4509|4512|4511.5|4513.5|4512.5|4507.5|4507|22888
1640681400000|2021-12-28 08:50:00|4511.5|4511|4517.5|4516.5|4518|4517|4511.5|4511|23607
1640681700000|2021-12-28 08:55:00|4518|4517|4516|4514.5|4519|4518.5|4515|4514.5|25178
1640682000000|2021-12-28 09:00:00|4515.5|4514|4514.5|4514|4515.5|4514.5|4510|4509.5|17044
1640682300000|2021-12-28 09:05:00|4515|4514.5|4513.5|4513|4516|4515|4513|4512.5|15798
1640682600000|2021-12-28 09:10:00|4513|4512.5|4512.5|4511.5|4515|4514.5|4511.5|4511|10074
1640682900000|2021-12-28 09:15:00|4513|4512|4511.5|4511|4513|4512|4511|4510.5|8199
1640683200000|2021-12-28 09:20:00|4511|4510.5|4517|4516.5|4517.5|4516.5|4510.5|4510|23102
1640683500000|2021-12-28 09:25:00|4516.5|4516|4522|4521.5|4522|4521.5|4515|4514|40593
1640683800000|2021-12-28 09:30:00|4521.5|4520|4522.5|4522|4525|4524.5|4521|4520|30067
1640684100000|2021-12-28 09:35:00|4523.5|4521.5|4525|4524|4527|4526|4522.5|4521.5|2517
1640684400000|2021-12-28 09:40:00|4524.5|4523.5|4517|4516|4525.5|4524|4517|4515.5|2753
1640684700000|2021-12-28 09:45:00|4518|4516.5|4517|4516|4519.5|4518.5|4516.5|4515|1270
1640685000000|2021-12-28 09:50:00|4517.5|4516.5|4520|4519|4520.5|4519.5|4517|4516|1092
1640685300000|2021-12-28 09:55:00|4519.5|4519|4521|4520.5|4522|4521|4519|4518.5|13461
1640685600000|2021-12-28 10:00:00|4521.5|4521|4519|4518.5|4521.5|4521|4518.5|4518|11536
1640685900000|2021-12-28 10:05:00|4519.5|4519|4522|4521.5|4523|4522|4519.5|4519|11841
1640686200000|2021-12-28 10:10:00|4521.5|4521|4521|4520.5|4522|4521.5|4520|4519|3414
1640686500000|2021-12-28 10:15:00|4521.5|4520|4519|4518|4522|4521.5|4518.5|4518|11463
1640686800000|2021-12-28 10:20:00|4518.5|4517.5|4515.5|4515|4518.5|4517.5|4514|4513.5|35475
1640687100000|2021-12-28 10:25:00|4516|4515.5|4513.5|4513|4517.5|4517|4513.5|4513|16107
1640687400000|2021-12-28 10:30:00|4513|4512.5|4519|4518.5|4519.5|4519|4511.5|4511|8172
1640687700000|2021-12-28 10:35:00|4519.5|4518|4515.5|4514.5|4519.5|4519|4515|4514.5|11548
1640688000000|2021-12-28 10:40:00|4516|4515|4525|4524|4525.5|4524.5|4516|4515|44866
1640688300000|2021-12-28 10:45:00|4524.5|4523.5|4522|4521.5|4525.5|4525|4522|4521.5|9842
1640688600000|2021-12-28 10:50:00|4522.5|4522|4521|4520.5|4523|4522.5|4520|4519.5|18508
1640688900000|2021-12-28 10:55:00|4520.5|4520|4524.5|4524|4524.5|4524|4520|4519.5|12089
1640689200000|2021-12-28 11:00:00|4525|4524.5|4523.5|4523|4525|4524.5|4523|4522.5|14641
1640689500000|2021-12-28 11:05:00|4524|4522.5|4522|4521.5|4524.5|4524|4521.5|4521|24605
1640689800000|2021-12-28 11:10:00|4522.5|4522|4524.5|4524|4525|4524|4522.5|4521.5|15567
1640690100000|2021-12-28 11:15:00|4525|4524.5|4526.5|4526|4527|4526|4524|4523.5|12502
1640690400000|2021-12-28 11:20:00|4527|4526.5|4529.5|4529|4530.5|4530|4527|4526.5|35232
1640690700000|2021-12-28 11:25:00|4530|4529.5|4531.5|4531|4532.5|4532|4530|4529|14458
1640691000000|2021-12-28 11:30:00|4532|4531.5|4531|4530.5|4532.5|4532|4530.5|4530|12857
1640691300000|2021-12-28 11:35:00|4531.5|4531|4529.5|4529|4531.5|4531|4529.5|4529|4173
1640691600000|2021-12-28 11:40:00|4530|4529.5|4529.5|4529|4530|4529.5|4527.5|4527|3920
1640691900000|2021-12-28 11:45:00|4530|4529.5|4530|4529|4531.5|4530.5|4529.5|4529|11476
1640692200000|2021-12-28 11:50:00|4529.5|4528.5|4527.5|4527|4529.5|4528.5|4526.5|4526|7987
1640692500000|2021-12-28 11:55:00|4528|4526.5|4526.5|4525.5|4528|4526.5|4525.5|4525|6661
1640692800000|2021-12-28 12:00:00|4526|4526|4525|4524.5|4528|4527.5|4525|4524|6704
1640693100000|2021-12-28 12:05:00|4524.5|4524|4524.5|4523.5|4525.5|4525|4523.5|4523|4499
1640693400000|2021-12-28 12:10:00|4524|4523|4527|4526.5|4528|4527|4524|4523|5963
1640693700000|2021-12-28 12:15:00|4527.5|4527|4527.5|4527|4528|4527.5|4526.5|4526|5194
1640694000000|2021-12-28 12:20:00|4528|4527.5|4530.5|4529.5|4530.5|4530|4527.5|4527|7476
1640694300000|2021-12-28 12:25:00|4530|4530|4528|4527.5|4530.5|4530|4528|4527|10360
1640694600000|2021-12-28 12:30:00|4528.5|4528|4529|4528.5|4529.5|4529|4528|4527.5|5630
1640694900000|2021-12-28 12:35:00|4529.5|4529|4530|4529.5|4530.5|4530|4528.5|4528|13006
1640695200000|2021-12-28 12:40:00|4530.5|4530|4532|4531.5|4532|4531.5|4529.5|4529|11613
1640695500000|2021-12-28 12:45:00|4531.5|4531|4533|4532.5|4533.5|4533|4531|4530.5|9905
1640695800000|2021-12-28 12:50:00|4532.5|4532|4533|4532.5|4533.5|4533|4532|4531.5|9946
1640696100000|2021-12-28 12:55:00|4532.5|4532|4534|4533.5|4534.5|4534|4532.5|4532|7650
1640696400000|2021-12-28 13:00:00|4534.5|4534|4535|4534|4536|4535.5|4534|4533.5|12499
1640696700000|2021-12-28 13:05:00|4534.5|4534.5|4533|4532.5|4535.5|4535|4533|4532.5|8034
1640697000000|2021-12-28 13:10:00|4532.5|4532|4530.5|4530|4534|4533.5|4530.5|4530|6764
1640697300000|2021-12-28 13:15:00|4530|4529.5|4530.5|4530|4533|4532.5|4529.5|4528.5|26691
1640697600000|2021-12-28 13:20:00|4530|4529.5|4531.5|4531|4531.5|4531|4530|4529.5|2808
1640697900000|2021-12-28 13:25:00|4532|4531.5|4532|4531|4532.5|4532|4531|4530.5|13371
1640698200000|2021-12-28 13:30:00|4531.5|4531.5|4531.5|4531|4533|4532.5|4531.5|4531|8561
1640698500000|2021-12-28 13:35:00|4531|4530.5|4530.5|4530|4531.5|4531|4529|4528.5|10192
1640698800000|2021-12-28 13:40:00|4531|4530.5|4530|4529.5|4531|4530.5|4529|4528.5|4937
1640699100000|2021-12-28 13:45:00|4529.5|4529|4528|4527.5|4529.5|4529|4527.5|4527|8006
1640699400000|2021-12-28 13:50:00|4527.5|4527|4527.5|4527|4528|4527.5|4526.5|4525.5|9630
1640699700000|2021-12-28 13:55:00|4528|4527.5|4525|4524.5|4528.5|4528|4524|4523|7493
1640700000000|2021-12-28 14:00:00|4525.5|4525|4523.5|4523|4526|4525.5|4522|4521|32009
1640700300000|2021-12-28 14:05:00|4524|4522.5|4520|4519.5|4524|4523|4517.5|4517|19673
1640700600000|2021-12-28 14:10:00|4519.5|4519|4522|4521.5|4522|4521.5|4519|4518.5|12796
1640700900000|2021-12-28 14:15:00|4521.5|4521|4523|4522.5|4523.5|4523|4521|4520.5|9720
1640701200000|2021-12-28 14:20:00|4522.5|4522|4516.5|4516|4522.5|4522|4516|4515|23492
1640701500000|2021-12-28 14:25:00|4516|4515.5|4519.5|4519|4519.5|4519|4515.5|4515|17402
1640701800000|2021-12-28 14:30:00|4520|4519.5|4531|4530.5|4531.5|4531|4518.5|4518|75769
1640702100000|2021-12-28 14:35:00|4531.5|4531|4532|4531.5|4536|4535|4528.5|4528|33114
1640702400000|2021-12-28 14:40:00|4532.5|4532|4532|4531.5|4536|4535.5|4531|4530.5|21406
1640702700000|2021-12-28 14:45:00|4531.5|4531|4523|4522|4532|4531.5|4522|4521|45900
1640703000000|2021-12-28 14:50:00|4523.5|4522.5|4528.5|4528|4529|4528|4523.5|4522|36643
1640703300000|2021-12-28 14:55:00|4529|4527.5|4533.5|4532.5|4536|4535.5|4528.5|4527.5|19641
1640703600000|2021-12-28 15:00:00|4533|4532|4537|4536|4538|4537|4532.5|4532|26615
1640703900000|2021-12-28 15:05:00|4536.5|4536.5|4531.5|4530.5|4538|4537.5|4530.5|4530|19046
1640704200000|2021-12-28 15:10:00|4531|4530|4529|4528.5|4534.5|4533.5|4529|4528.5|17178
1640704500000|2021-12-28 15:15:00|4528.5|4528|4525|4524.5|4528.5|4528|4525|4524.5|23910
1640704800000|2021-12-28 15:20:00|4525.5|4525|4529|4528.5|4529|4528.5|4524.5|4524|26328
1640705100000|2021-12-28 15:25:00|4528.5|4528|4528.5|4528|4530|4529|4527.5|4527|18199
1640705400000|2021-12-28 15:30:00|4528|4527.5|4527.5|4527|4528.5|4528|4525.5|4524.5|27410
1640705700000|2021-12-28 15:35:00|4528|4527.5|4523|4522|4528|4527.5|4521|4520.5|20221
1640706000000|2021-12-28 15:40:00|4522.5|4522.5|4523.5|4523|4524|4523|4521|4520.5|14290
1640706300000|2021-12-28 15:45:00|4523|4522.5|4523.5|4523|4524.5|4524|4522|4521|18614
1640706600000|2021-12-28 15:50:00|4524|4523.5|4521.5|4521|4525|4524|4521|4520.5|11713
1640706900000|2021-12-28 15:55:00|4522|4521.5|4521.5|4521|4526|4525.5|4521|4520.5|43615
1640707200000|2021-12-28 16:00:00|4521|4520.5|4521|4520.5|4521.5|4520.5|4518.5|4518|43023
1640707500000|2021-12-28 16:05:00|4520.5|4520|4521.5|4521|4523|4522.5|4517.5|4517|50537
1640707800000|2021-12-28 16:10:00|4521|4520.5|4522.5|4522|4524|4523|4520|4519.5|38480
1640708100000|2021-12-28 16:15:00|4523|4522.5|4526.5|4526|4527|4526.5|4521.5|4521|32702
1640708400000|2021-12-28 16:20:00|4527|4526.5|4529.5|4528.5|4530|4529.5|4526.5|4526|81750
1640708700000|2021-12-28 16:25:00|4529|4528|4531.5|4530.5|4532|4531|4527|4526.5|87990
1640764800000|2021-12-29 08:00:00|4525.5|4522|4537.5|4536|4538|4536|4524|4522|66981
1640765100000|2021-12-29 08:05:00|4537|4536.5|4537.5|4536|4539|4538|4532|4530|29675
1640765400000|2021-12-29 08:10:00|4537|4535.5|4547.5|4546.5|4548.5|4547.5|4536|4535|56699
1640765700000|2021-12-29 08:15:00|4548|4547|4548.5|4547.5|4556|4554.5|4547|4546|115187
1640766000000|2021-12-29 08:20:00|4549|4548|4545.5|4544.5|4551|4549.5|4543.5|4542|23075
1640766300000|2021-12-29 08:25:00|4545|4544|4546|4544.5|4549.5|4549|4544|4543|29723
1640766600000|2021-12-29 08:30:00|4545.5|4544|4541.5|4540|4545.5|4544|4538|4537.5|31837
1640766900000|2021-12-29 08:35:00|4542|4540.5|4543.5|4542.5|4548|4547|4537.5|4537|51676
1640767200000|2021-12-29 08:40:00|4543|4542|4542.5|4541.5|4543.5|4543|4539.5|4539|15467
1640767500000|2021-12-29 08:45:00|4542|4541|4542.5|4541.5|4544.5|4544|4540|4539.5|21581
1640767800000|2021-12-29 08:50:00|4542|4541|4539|4538.5|4545.5|4545|4537|4536|29473
1640768100000|2021-12-29 08:55:00|4538.5|4538|4539.5|4538.5|4542|4541|4535|4534|22212
1640768400000|2021-12-29 09:00:00|4540|4539|4535.5|4534.5|4540.5|4539.5|4534.5|4534|17674
1640768700000|2021-12-29 09:05:00|4536|4535|4533|4531.5|4538|4537|4531.5|4531|16514
1640769000000|2021-12-29 09:10:00|4532.5|4532|4529|4528|4535.5|4534.5|4529|4528|24184
1640769300000|2021-12-29 09:15:00|4528.5|4527.5|4525.5|4524.5|4529.5|4528.5|4525|4524|14242
1640769600000|2021-12-29 09:20:00|4525|4524|4527|4526.5|4529.5|4528.5|4520.5|4519.5|44848
1640769900000|2021-12-29 09:25:00|4526.5|4526|4530|4529|4531|4530|4525.5|4524.5|13614
1640770200000|2021-12-29 09:30:00|4529.5|4528.5|4525.5|4524.5|4532.5|4531.5|4524|4523.5|32312
1640770500000|2021-12-29 09:35:00|4526|4525|4523.5|4523|4527|4526.5|4522|4521.5|23829
1640770800000|2021-12-29 09:40:00|4523|4522.5|4521|4520.5|4527.5|4526.5|4520.5|4520|31715
1640771100000|2021-12-29 09:45:00|4521.5|4521|4523|4522|4524|4523.5|4520.5|4519.5|41853
1640771400000|2021-12-29 09:50:00|4523.5|4522.5|4521|4520.5|4524.5|4524|4519.5|4519|12601
1640771700000|2021-12-29 09:55:00|4520.5|4520|4521|4520.5|4523|4522|4519.5|4519|15424
1640772000000|2021-12-29 10:00:00|4521.5|4520|4514.5|4513.5|4522.5|4521.5|4514|4513|13601
1640772300000|2021-12-29 10:05:00|4514|4513|4512.5|4512|4517.5|4517|4512.5|4512|21247
1640772600000|2021-12-29 10:10:00|4513|4512.5|4514.5|4514|4515|4514.5|4512.5|4512|18565
1640772900000|2021-12-29 10:15:00|4514|4513.5|4512|4511.5|4514|4513.5|4509.5|4508.5|33890
1640773200000|2021-12-29 10:20:00|4512.5|4512|4512|4511|4515|4514|4508.5|4508|45462
1640773500000|2021-12-29 10:25:00|4511.5|4511.5|4512|4511.5|4513.5|4512.5|4510.5|4510|15507
1640773800000|2021-12-29 10:30:00|4511.5|4511|4510.5|4510|4512.5|4512|4509|4508.5|17439
1640774100000|2021-12-29 10:35:00|4511|4510.5|4506|4505.5|4511.5|4511|4506|4505.5|15984
1640774400000|2021-12-29 10:40:00|4506.5|4506|4507.5|4507|4509|4508|4505.5|4505|17373
1640774700000|2021-12-29 10:45:00|4507|4506.5|4504|4503.5|4508.5|4508|4503.5|4503|18265
1640775000000|2021-12-29 10:50:00|4504.5|4504|4501|4500.5|4504.5|4504|4497.5|4497|38753
1640775300000|2021-12-29 10:55:00|4500.5|4500|4501|4500.5|4502.5|4502|4499|4498|13299
1640775600000|2021-12-29 11:00:00|4500.5|4500|4498|4497|4502.5|4501.5|4496|4495.5|20398
1640775900000|2021-12-29 11:05:00|4497.5|4496.5|4496|4495|4499|4498.5|4492.5|4492|13240
1640776200000|2021-12-29 11:10:00|4496.5|4495.5|4494.5|4494|4497.5|4496.5|4494|4493.5|13129
1640776500000|2021-12-29 11:15:00|4494|4493.5|4487|4486|4494|4493.5|4486|4485.5|42278
1640776800000|2021-12-29 11:20:00|4486.5|4485.5|4486.5|4486|4487|4486|4484.5|4484|21699
1640777100000|2021-12-29 11:25:00|4486|4485.5|4481.5|4481|4488|4486.5|4481|4480.5|26409
1640777400000|2021-12-29 11:30:00|4482|4481.5|4479.5|4479|4482.5|4482|4477.5|4477|32088
1640777700000|2021-12-29 11:35:00|4479|4478.5|4479|4478|4481|4480.5|4476.5|4475.5|32528
1640778000000|2021-12-29 11:40:00|4478.5|4478.5|4483.5|4483|4484.5|4483.5|4478.5|4477.5|21512
1640778300000|2021-12-29 11:45:00|4484|4483.5|4483.5|4482.5|4484.5|4484|4481|4480.5|13096
1640778600000|2021-12-29 11:50:00|4483|4482|4483.5|4483|4483.5|4483|4480|4479.5|15208
1640778900000|2021-12-29 11:55:00|4483|4482.5|4487.5|4487|4488|4487|4481|4480.5|16619
1640779200000|2021-12-29 12:00:00|4488|4486.5|4484|4483|4489|4488.5|4482.5|4482|15155
1640779500000|2021-12-29 12:05:00|4483.5|4482.5|4481.5|4481|4484.5|4484|4480|4479.5|26869
1640779800000|2021-12-29 12:10:00|4481|4480.5|4478.5|4477.5|4482|4481.5|4477.5|4477|17334
1640780100000|2021-12-29 12:15:00|4478|4478|4478.5|4478|4480|4479.5|4478|4477.5|13267
1640780400000|2021-12-29 12:20:00|4479|4478.5|4479.5|4479|4480|4479.5|4475.5|4475|13547
1640780700000|2021-12-29 12:25:00|4480|4479.5|4480|4479|4481.5|4480.5|4478.5|4478|14727
1640781000000|2021-12-29 12:30:00|4479.5|4478.5|4479|4478.5|4479.5|4479|4477|4476|15126
1640781300000|2021-12-29 12:35:00|4478.5|4478|4479|4478.5|4480.5|4480|4478.5|4478|11052
1640781600000|2021-12-29 12:40:00|4479.5|4479|4476.5|4476|4479.5|4479|4476.5|4476|9207
1640781900000|2021-12-29 12:45:00|4476|4475.5|4470.5|4470|4476|4475.5|4470|4469.5|17280
1640782200000|2021-12-29 12:50:00|4471|4470.5|4472.5|4472|4474|4473.5|4469|4468.5|25102
1640782500000|2021-12-29 12:55:00|4473|4472.5|4472.5|4472|4473.5|4473|4471.5|4471|8611
1640782800000|2021-12-29 13:00:00|4473|4472.5|4473|4472.5|4474|4473.5|4472|4471.5|7810
1640783100000|2021-12-29 13:05:00|4473.5|4473|4477|4476.5|4477.5|4477|4473.5|4473|10809
1640783400000|2021-12-29 13:10:00|4476.5|4476|4478|4477|4479|4478.5|4475.5|4475|10632
1640783700000|2021-12-29 13:15:00|4477.5|4477.5|4477|4476.5|4479|4478|4476|4475.5|20978
1640784000000|2021-12-29 13:20:00|4476.5|4476|4473.5|4473|4477.5|4477|4473|4472.5|13633
1640784300000|2021-12-29 13:25:00|4474|4473.5|4475.5|4475|4477|4476.5|4474|4473.5|8191
1640784600000|2021-12-29 13:30:00|4476|4474.5|4474|4473.5|4476.5|4476|4473|4472.5|28981
1640784900000|2021-12-29 13:35:00|4474.5|4474|4467.5|4467|4474.5|4474|4467|4466|19765
1640785200000|2021-12-29 13:40:00|4468|4467.5|4471|4470.5|4473|4472|4467|4466.5|41819
1640785500000|2021-12-29 13:45:00|4470.5|4470|4471|4470.5|4474.5|4473.5|4470.5|4470|33224
1640785800000|2021-12-29 13:50:00|4470.5|4470|4471.5|4470.5|4473.5|4472.5|4470|4469.5|17024
1640786100000|2021-12-29 13:55:00|4471|4471|4468.5|4468|4471.5|4471|4468.5|4468|9187
1640786400000|2021-12-29 14:00:00|4468|4467.5|4473|4472.5|4473.5|4473|4468|4467.5|30316
1640786700000|2021-12-29 14:05:00|4472.5|4472|4469.5|4469|4473|4472|4467|4466.5|10784
1640787000000|2021-12-29 14:10:00|4469|4468.5|4470.5|4470|4472|4471.5|4468.5|4468|12128
1640787300000|2021-12-29 14:15:00|4470|4469.5|4475|4474.5|4476|4475|4470|4469.5|15567
1640787600000|2021-12-29 14:20:00|4475.5|4475|4475.5|4475|4477|4476.5|4474|4473.5|8947
1640787900000|2021-12-29 14:25:00|4475|4474.5|4478.5|4477.5|4480|4479.5|4474.5|4474|24145
1640788200000|2021-12-29 14:30:00|4478|4478|4477.5|4476.5|4480|4479|4467|4466.5|104985
1640788500000|2021-12-29 14:35:00|4477|4476|4477|4476|4481.5|4480.5|4473.5|4472.5|52729
1640788800000|2021-12-29 14:40:00|4476.5|4475.5|4472|4471.5|4477.5|4477|4471|4470|26907
1640789100000|2021-12-29 14:45:00|4472.5|4472|4471|4470.5|4474|4473|4467.5|4467|26506
1640789400000|2021-12-29 14:50:00|4470.5|4470|4475.5|4475|4476.5|4475.5|4467|4466.5|24318
1640789700000|2021-12-29 14:55:00|4475|4474.5|4469|4468|4475|4474.5|4468|4467|22202
1640790000000|2021-12-29 15:00:00|4469.5|4468.5|4476|4475.5|4477|4476|4466.5|4466|20757
1640790300000|2021-12-29 15:05:00|4476.5|4476|4482|4481.5|4483|4482.5|4475|4474.5|23994
1640790600000|2021-12-29 15:10:00|4482.5|4482|4484|4483.5|4485|4484|4475|4474.5|28975
1640790900000|2021-12-29 15:15:00|4484.5|4484|4488.5|4488|4490.5|4490|4479|4478.5|36945
1640791200000|2021-12-29 15:20:00|4489|4488.5|4496|4495|4496.5|4495.5|4488|4487.5|27358
1640791500000|2021-12-29 15:25:00|4495.5|4495.5|4487.5|4487|4496.5|4495.5|4487|4486.5|24334
1640791800000|2021-12-29 15:30:00|4488|4487.5|4495|4494.5|4495.5|4495|4487.5|4487|40768
1640792100000|2021-12-29 15:35:00|4494.5|4494|4494|4493.5|4497|4496.5|4492|4491.5|21571
1640792400000|2021-12-29 15:40:00|4494.5|4494|4500.5|4500|4501|4500|4494.5|4493.5|18645
1640792700000|2021-12-29 15:45:00|4500|4499.5|4500.5|4500|4502.5|4502|4499|4498.5|43413
1640793000000|2021-12-29 15:50:00|4500|4499.5|4496.5|4496|4500.5|4500|4495|4494.5|31893
1640793300000|2021-12-29 15:55:00|4497|4496.5|4497.5|4496.5|4498.5|4498|4493.5|4493|18047
1640793600000|2021-12-29 16:00:00|4497|4496|4498.5|4497.5|4498.5|4498|4495.5|4495|44197
1640793900000|2021-12-29 16:05:00|4498|4497|4493|4492.5|4498|4497.5|4491.5|4491|39882
1640794200000|2021-12-29 16:10:00|4492.5|4492|4483.5|4482.5|4493|4492.5|4481|4480.5|56100
1640794500000|2021-12-29 16:15:00|4483|4483|4483.5|4483|4486|4485.5|4483|4483|13807
1640794800000|2021-12-29 16:20:00|4484|4483.5|4485|4484.5|4487.5|4487|4483|4482.5|85306
1640795100000|2021-12-29 16:25:00|4484.5|4484|4472.5|4471.5|4484.5|4484.5|4470.5|4469|135664
1640851200000|2021-12-30 08:00:00|4489|4487|4472|4470.5|4489.5|4487.5|4471.5|4470|52637
1640851500000|2021-12-30 08:05:00|4471.5|4470|4471.5|4470|4475.5|4474|4468|4466|13329
1640851800000|2021-12-30 08:10:00|4471|4469.5|4470|4469|4476.5|4475|4468.5|4467.5|10581
1640852100000|2021-12-30 08:15:00|4470.5|4469.5|4472|4471|4476.5|4475.5|4469.5|4468.5|10729
1640852400000|2021-12-30 08:20:00|4471.5|4470.5|4472|4471|4475.5|4474|4467.5|4466.5|10808
1640852700000|2021-12-30 08:25:00|4472.5|4470.5|4471|4469.5|4474.5|4473.5|4470|4468.5|17789
1640853000000|2021-12-30 08:30:00|4470.5|4470|4473|4472|4473.5|4472.5|4468|4467.5|15734
1640853300000|2021-12-30 08:35:00|4472.5|4471.5|4469|4468|4472.5|4471.5|4466.5|4466|16385
1640853600000|2021-12-30 08:40:00|4468.5|4467.5|4473.5|4472.5|4474|4473.5|4467|4466.5|13701
1640853900000|2021-12-30 08:45:00|4473|4472|4475|4474.5|4477|4476|4470.5|4470|7862
1640854200000|2021-12-30 08:50:00|4475.5|4475|4478.5|4478|4480|4479|4475|4474.5|125086
1640854500000|2021-12-30 08:55:00|4479|4477.5|4477|4476|4480|4479.5|4476|4475.5|27474
1640854800000|2021-12-30 09:00:00|4476.5|4475|4481.5|4480.5|4481.5|4481|4475|4474.5|94923
1640855100000|2021-12-30 09:05:00|4481|4480|4481|4480.5|4482|4481|4479.5|4478.5|33154
1640855400000|2021-12-30 09:10:00|4480.5|4480|4480.5|4480|4483.5|4483|4480|4479|22824
1640855700000|2021-12-30 09:15:00|4481|4479.5|4482|4481|4485.5|4484.5|4480.5|4479.5|22560
1640856000000|2021-12-30 09:20:00|4481.5|4480.5|4482.5|4481.5|4482.5|4482|4479.5|4479|22046
1640856300000|2021-12-30 09:25:00|4482|4481|4484.5|4483.5|4484.5|4483.5|4479|4478.5|8957
1640856600000|2021-12-30 09:30:00|4485|4484|4491|4490.5|4492|4491.5|4483.5|4483|18382
1640856900000|2021-12-30 09:35:00|4491.5|4491|4492|4491|4494.5|4493.5|4491|4490.5|25671
1640857200000|2021-12-30 09:40:00|4491.5|4490.5|4494|4493|4495.5|4494.5|4491|4490.5|17604
1640857500000|2021-12-30 09:45:00|4493.5|4492.5|4489.5|4488.5|4495|4494|4488.5|4488|18175
1640857800000|2021-12-30 09:50:00|4489|4487.5|4496.5|4496|4497|4496|4487|4486.5|18080
1640858100000|2021-12-30 09:55:00|4497|4496.5|4493.5|4493|4499.5|4499|4493.5|4492.5|20140
1640858400000|2021-12-30 10:00:00|4494|4493.5|4492.5|4491.5|4495|4494.5|4490|4489|9631
1640858700000|2021-12-30 10:05:00|4492|4492|4486.5|4485.5|4493|4492|4485.5|4484.5|5502
1640859000000|2021-12-30 10:10:00|4486|4485|4485|4484|4487.5|4487|4485|4484|6301
1640859300000|2021-12-30 10:15:00|4484.5|4483.5|4487|4486|4488|4487|4483|4482|12714
1640859600000|2021-12-30 10:20:00|4487.5|4486.5|4484|4483.5|4489|4488.5|4483.5|4483|9441
1640859900000|2021-12-30 10:25:00|4484.5|4484|4482.5|4481.5|4486.5|4485.5|4481.5|4481|14064
1640860200000|2021-12-30 10:30:00|4482|4482|4485.5|4485|4486|4485|4481|4480.5|12155
1640860500000|2021-12-30 10:35:00|4485|4484.5|4485|4484|4487.5|4487|4484.5|4484|8895
1640860800000|2021-12-30 10:40:00|4484.5|4483.5|4486|4485|4487.5|4487|4483|4482.5|9122
1640861100000|2021-12-30 10:45:00|4485.5|4485.5|4485.5|4484.5|4488|4487|4484.5|4484|6576
1640861400000|2021-12-30 10:50:00|4485|4484|4482|4481|4485|4484|4481|4480.5|36482
1640861700000|2021-12-30 10:55:00|4481.5|4481.5|4488.5|4488|4489|4488.5|4481.5|4481|44400
1640862000000|2021-12-30 11:00:00|4488|4487.5|4491.5|4491|4493|4492.5|4488|4487.5|19617
1640862300000|2021-12-30 11:05:00|4492|4491.5|4490|4489.5|4492.5|4491.5|4489|4488.5|12197
1640862600000|2021-12-30 11:10:00|4490.5|4490|4491|4490.5|4492.5|4491.5|4489|4488.5|15399
1640862900000|2021-12-30 11:15:00|4491.5|4491|4487|4486|4491.5|4491|4486|4485.5|15058
1640863200000|2021-12-30 11:20:00|4486.5|4485.5|4491.5|4490.5|4491.5|4491|4485.5|4485|10774
1640863500000|2021-12-30 11:25:00|4492|4491|4489|4488|4492|4491|4486.5|4485.5|17617
1640863800000|2021-12-30 11:30:00|4488.5|4488.5|4494|4493|4494|4493.5|4488.5|4488|8124
1640864100000|2021-12-30 11:35:00|4494.5|4493.5|4497|4496|4497.5|4496.5|4493.5|4493|11122
1640864400000|2021-12-30 11:40:00|4496.5|4496.5|4498.5|4497.5|4499.5|4498.5|4495.5|4494.5|6142
1640864700000|2021-12-30 11:45:00|4498|4497|4500|4499|4500|4499.5|4495.5|4495|14476
1640865000000|2021-12-30 11:50:00|4499.5|4499.5|4497.5|4497|4501|4500.5|4496.5|4496|29417
1640865300000|2021-12-30 11:55:00|4497|4496.5|4498.5|4498|4499.5|4499|4496.5|4496|9342
1640865600000|2021-12-30 12:00:00|4499|4498.5|4498|4497.5|4499|4498.5|4495.5|4495|11947
1640865900000|2021-12-30 12:05:00|4498.5|4498|4499.5|4499|4499.5|4499|4496.5|4496|18336
1640866200000|2021-12-30 12:10:00|4500|4499.5|4500.5|4500|4502|4501.5|4498|4497.5|16935
1640866500000|2021-12-30 12:15:00|4500|4499.5|4500|4499|4501.5|4501|4498|4497.5|11303
1640866800000|2021-12-30 12:20:00|4499.5|4499.5|4501.5|4501|4501.5|4501|4499.5|4498.5|17364
1640867100000|2021-12-30 12:25:00|4501|4500.5|4505|4504.5|4505|4504.5|4500.5|4500|19699
1640867400000|2021-12-30 12:30:00|4505.5|4505|4504|4503.5|4506|4505.5|4502.5|4502|18818
1640867700000|2021-12-30 12:35:00|4504.5|4504|4504|4503|4504.5|4504|4501.5|4501|13224
1640868000000|2021-12-30 12:40:00|4503.5|4503.5|4500|4499.5|4503.5|4503.5|4500|4499.5|14726
1640868300000|2021-12-30 12:45:00|4499.5|4499|4498|4497.5|4500.5|4500|4497.5|4497|17301
1640868600000|2021-12-30 12:50:00|4497.5|4497|4497.5|4497|4499.5|4499|4496.5|4496|15580
1640868900000|2021-12-30 12:55:00|4497|4496.5|4498|4497.5|4499|4498.5|4496|4495|20541
1640869200000|2021-12-30 13:00:00|4498.5|4497|4498.5|4498|4498.5|4498|4497|4496.5|6392
1640869500000|2021-12-30 13:05:00|4498|4497.5|4498.5|4498|4499|4498.5|4498|4497.5|4259
1640869800000|2021-12-30 13:10:00|4498|4497.5|4496|4495.5|4499|4498.5|4496|4495.5|10378
1640870100000|2021-12-30 13:15:00|4496.5|4496|4493.5|4493|4496.5|4496|4493.5|4493|11141
1640870400000|2021-12-30 13:20:00|4493|4492.5|4491.5|4491|4493.5|4493|4490.5|4489.5|7293
1640870700000|2021-12-30 13:25:00|4491|4490.5|4492|4491|4492|4491.5|4490.5|4490|5620
1640871000000|2021-12-30 13:30:00|4492.5|4492|4495|4494.5|4496|4495.5|4492.5|4492|16993
1640871300000|2021-12-30 13:35:00|4495.5|4495|4495|4494|4496.5|4496|4493.5|4492.5|15283
1640871600000|2021-12-30 13:40:00|4494.5|4493.5|4492.5|4492|4494.5|4494|4492.5|4492|15189
1640871900000|2021-12-30 13:45:00|4492|4491.5|4492.5|4491.5|4494|4493.5|4491|4490.5|18471
1640872200000|2021-12-30 13:50:00|4493|4492|4493|4492.5|4494|4493.5|4492.5|4492|6138
1640872500000|2021-12-30 13:55:00|4493.5|4493|4496.5|4496|4498|4497.5|4493.5|4493|23153
1640872800000|2021-12-30 14:00:00|4496|4495.5|4495.5|4495|4497.5|4496.5|4494|4493|10401
1640873100000|2021-12-30 14:05:00|4496|4495.5|4493|4492|4496|4495.5|4492.5|4492|7352
1640873400000|2021-12-30 14:10:00|4492.5|4492.5|4494|4493.5|4494.5|4493.5|4491|4490.5|5823
1640873700000|2021-12-30 14:15:00|4493.5|4493|4492|4491.5|4494.5|4493.5|4491.5|4491|21619
1640874000000|2021-12-30 14:20:00|4491.5|4491|4492|4491|4492.5|4491.5|4490|4489.5|7101
1640874300000|2021-12-30 14:25:00|4491.5|4490.5|4486.5|4486|4491.5|4490.5|4486.5|4485.5|13400
1640874600000|2021-12-30 14:30:00|4487|4486.5|4497|4496.5|4498|4497.5|4485.5|4485|60190
1640874900000|2021-12-30 14:35:00|4497.5|4497|4498.5|4497.5|4503|4502.5|4497|4496.5|40599
1640875200000|2021-12-30 14:40:00|4498|4497|4488.5|4487.5|4499.5|4498.5|4487.5|4487|27798
1640875500000|2021-12-30 14:45:00|4488|4487|4496|4495.5|4496.5|4496|4487.5|4486.5|19853
1640875800000|2021-12-30 14:50:00|4496.5|4496|4493|4492.5|4498.5|4497.5|4493|4492|18792
1640876100000|2021-12-30 14:55:00|4493.5|4493|4488|4487|4495|4494.5|4488|4487|15999
1640876400000|2021-12-30 15:00:00|4488.5|4487.5|4482|4481.5|4491|4490.5|4481.5|4481|13982
1640876700000|2021-12-30 15:05:00|4481.5|4481|4485|4484.5|4487|4486.5|4480|4479.5|25814
1640877000000|2021-12-30 15:10:00|4484.5|4484|4482|4481|4485|4484.5|4480.5|4480|33849
1640877300000|2021-12-30 15:15:00|4481.5|4481.5|4485.5|4485|4486|4485.5|4480|4479.5|23070
1640877600000|2021-12-30 15:20:00|4486|4485.5|4487|4486|4487.5|4486.5|4482|4481.5|33897
1640877900000|2021-12-30 15:25:00|4486.5|4486.5|4489.5|4488.5|4490.5|4490|4486|4485.5|23721
1640878200000|2021-12-30 15:30:00|4490|4489|4495|4494|4495.5|4495|4490|4488.5|32380
1640878500000|2021-12-30 15:35:00|4495.5|4494.5|4491|4490|4495.5|4495|4490.5|4490|36155
1640878800000|2021-12-30 15:40:00|4491.5|4490.5|4495|4494|4496|4495.5|4491.5|4490.5|27330
1640879100000|2021-12-30 15:45:00|4494.5|4494.5|4494|4493|4496|4495|4493.5|4493|45833
1640879400000|2021-12-30 15:50:00|4493.5|4493.5|4491.5|4491|4495.5|4495|4489.5|4488.5|61284
1640879700000|2021-12-30 15:55:00|4491|4490.5|4494.5|4493.5|4495|4494.5|4490|4489.5|33294
1640880000000|2021-12-30 16:00:00|4494|4493|4497|4496.5|4497|4496.5|4491.5|4491|47969
1640880300000|2021-12-30 16:05:00|4497.5|4496|4498.5|4498|4499|4498.5|4495|4494|49566
1640880600000|2021-12-30 16:10:00|4499|4498.5|4501.5|4500.5|4502|4501|4497.5|4497|53604
1640880900000|2021-12-30 16:15:00|4501|4500|4499|4498.5|4501|4500.5|4497|4496.5|61616
1640881200000|2021-12-30 16:20:00|4498.5|4498|4495.5|4494.5|4499|4498.5|4495|4494.5|72092
1640881500000|2021-12-30 16:25:00|4495|4495|4488.5|4487.5|4498.5|4498|4487|4486.5|58201
1640937600000|2021-12-31 08:00:00|4473|4472|4466|4465|4480|4476|4459.5|4458.5|69132
1640937900000|2021-12-31 08:05:00|4465.5|4465.5|4471.5|4471|4474.5|4473.5|4461|4460|38619
1640938200000|2021-12-31 08:10:00|4471|4470.5|4477|4476|4480|4478.5|4471|4470.5|35644
1640938500000|2021-12-31 08:15:00|4477.5|4476.5|4477|4476|4480|4479.5|4477|4475.5|12248
1640938800000|2021-12-31 08:20:00|4477.5|4476.5|4480.5|4479.5|4481.5|4480.5|4476.5|4476|15287
1640939100000|2021-12-31 08:25:00|4480|4480|4483|4482|4484|4483|4479.5|4478.5|8892
1640939400000|2021-12-31 08:30:00|4483.5|4482.5|4478|4477.5|4485|4484|4478|4477.5|7920
1640939700000|2021-12-31 08:35:00|4477.5|4477|4473|4472.5|4478.5|4478|4472.5|4471.5|7101
1640940000000|2021-12-31 08:40:00|4472.5|4472|4475.5|4474.5|4475.5|4475|4472|4471.5|14523
1640940300000|2021-12-31 08:45:00|4476|4475|4473|4472.5|4476.5|4475.5|4471|4470|13022
1640940600000|2021-12-31 08:50:00|4472.5|4472|4471.5|4471|4473|4472.5|4470.5|4470|12493
1640940900000|2021-12-31 08:55:00|4471|4470.5|4467.5|4467|4471.5|4471|4467|4466.5|10656
1640941200000|2021-12-31 09:00:00|4467|4466.5|4468|4467.5|4470.5|4470|4467|4466.5|16874
1640941500000|2021-12-31 09:05:00|4467.5|4467|4470|4469.5|4470.5|4470|4467|4466.5|15541
1640941800000|2021-12-31 09:10:00|4470.5|4470|4471|4470.5|4473|4472.5|4469.5|4469|15569
1640942100000|2021-12-31 09:15:00|4470.5|4470|4468|4467.5|4471|4470|4468|4467.5|9730
1640942400000|2021-12-31 09:20:00|4468.5|4468|4469.5|4469|4469.5|4469|4468|4467.5|11268
1640942700000|2021-12-31 09:25:00|4469|4468.5|4471|4470.5|4471|4470.5|4469|4468.5|12486
1640943000000|2021-12-31 09:30:00|4471.5|4471|4469|4468.5|4472|4471.5|4469|4468.5|9928
1640943300000|2021-12-31 09:35:00|4468.5|4468|4470|4469.5|4470.5|4470|4467.5|4467|12336
1640943600000|2021-12-31 09:40:00|4470.5|4470|4474.5|4474|4474.5|4474|4470.5|4470|13060
1640943900000|2021-12-31 09:45:00|4474|4473.5|4473.5|4473|4476|4475|4473.5|4473|10204
1640944200000|2021-12-31 09:50:00|4474|4473.5|4476|4475.5|4476.5|4476|4472.5|4472|11646
1640944500000|2021-12-31 09:55:00|4475.5|4475|4476|4475.5|4476|4475.5|4474|4473.5|8170
1640944800000|2021-12-31 10:00:00|4476.5|4476|4474|4473.5|4477|4476.5|4474|4473.5|14846
1640945100000|2021-12-31 10:05:00|4474.5|4474|4475|4474|4475|4474|4472|4471.5|8975
1640945400000|2021-12-31 10:10:00|4475.5|4474.5|4476|4475|4476.5|4476|4474.5|4474|8016
1640945700000|2021-12-31 10:15:00|4475.5|4474.5|4473|4472.5|4476|4475|4471|4470.5|14161
1640946000000|2021-12-31 10:20:00|4472.5|4472|4474|4473.5|4475|4474.5|4472|4471.5|11668
1640946300000|2021-12-31 10:25:00|4475|4474|4475|4474.5|4476|4475.5|4474|4473.5|6067
1640946600000|2021-12-31 10:30:00|4474.5|4474|4476|4475.5|4476.5|4476|4474.5|4474|10141
1640946900000|2021-12-31 10:35:00|4475.5|4475|4475.5|4475|4476|4475|4475.5|4475|2711
1640947200000|2021-12-31 10:40:00|4476|4475.5|4473|4472.5|4476|4475.5|4471|4470.5|27656
1640947500000|2021-12-31 10:45:00|4472.5|4472|4472.5|4472|4473|4472.5|4471|4470|13446
1640947800000|2021-12-31 10:50:00|4473|4472.5|4477|4476.5|4477|4476.5|4473|4472.5|18316
1640948100000|2021-12-31 10:55:00|4477.5|4477|4478.5|4477.5|4479|4478.5|4475|4474|30403
1640948400000|2021-12-31 11:00:00|4478|4478|4475|4474.5|4479|4478.5|4475|4474|10289
1640948700000|2021-12-31 11:05:00|4474.5|4474|4470.5|4470|4475|4474.5|4469.5|4469|34671
1640949000000|2021-12-31 11:10:00|4470|4469.5|4474|4473.5|4475|4474.5|4470|4469.5|7745
1640949300000|2021-12-31 11:15:00|4474.5|4474|4474|4473.5|4476|4475.5|4474|4473.5|7617
1640949600000|2021-12-31 11:20:00|4474.5|4474|4475.5|4475|4478.5|4478|4474.5|4474|8136
1640949900000|2021-12-31 11:25:00|4475|4474.5|4475.5|4474.5|4476.5|4476|4474|4473.5|8471
1640950200000|2021-12-31 11:30:00|4475|4474|4475|4474|4476|4475|4474.5|4473.5|835
1640950500000|2021-12-31 11:35:00|4475.5|4474.5|4475.5|4474|4477.5|4476.5|4474.5|4473.5|972
1640950800000|2021-12-31 11:40:00|4474.5|4474.5|4474.5|4473.5|4476|4474.5|4474|4473|663
1640951100000|2021-12-31 11:45:00|4474|4473|4476.5|4475.5|4477|4475.5|4473.5|4472.5|548
1640951400000|2021-12-31 11:50:00|4476|4475|4475.5|4474.5|4476.5|4475.5|4475|4473.5|196
1640951700000|2021-12-31 11:55:00|4474.5|4474|4471|4470.5|4475|4474.5|4470.5|4470|5702
1640952000000|2021-12-31 12:00:00|4470.5|4470|4469|4468.5|4471|4470.5|4468.5|4468|7501
1640952300000|2021-12-31 12:05:00|4468.5|4468|4469.5|4469|4470|4469|4466|4465.5|16010
1640952600000|2021-12-31 12:10:00|4469|4468.5|4470|4469.5|4472.5|4472|4469|4468.5|14775
1640952900000|2021-12-31 12:15:00|4470.5|4470|4470|4469.5|4471.5|4471|4469|4468.5|6211
1640953200000|2021-12-31 12:20:00|4469.5|4469|4467|4466.5|4470|4469.5|4466|4465.5|22355
1640953500000|2021-12-31 12:25:00|4466.5|4466|4464.5|4464|4467|4466.5|4464.5|4464|46704
1640953800000|2021-12-31 12:30:00|4465|4464.5|4466.5|4466|4467.5|4467|4464.5|4464.5|23008
1640954100000|2021-12-31 12:35:00|4466|4465.5|4465.5|4465|4466.5|4466|4465.5|4465|25134
1640954400000|2021-12-31 12:40:00|4466|4465.5|4471.5|4471|4472|4471.5|4464.5|4464|28106
1640954700000|2021-12-31 12:45:00|4472|4471.5|4467.5|4467|4472|4471.5|4467|4466.5|9232
1640955000000|2021-12-31 12:50:00|4468|4467.5|4480|4479.5|4480|4479.5|4468|4467.5|15458
1640955300000|2021-12-31 12:55:00|4480.5|4479|4480.5|4479.5|4480.5|4479.5|4480.5|4479|535
1641196800000|2022-01-03 08:00:00|4437.5|4436|4438.5|4436.5|4443|4441.5|4433|4431.5|158828
1641197100000|2022-01-03 08:05:00|4439|4437|4454|4452.5|4458|4456.5|4437.5|4436|62831
1641197400000|2022-01-03 08:10:00|4454.5|4453|4455.5|4455|4462|4460|4452.5|4451.5|36926
1641197700000|2022-01-03 08:15:00|4456|4455.5|4466|4464.5|4466.5|4465|4454.5|4454|32146
1641198000000|2022-01-03 08:20:00|4465.5|4465|4467.5|4466.5|4474.5|4473.5|4465|4464.5|38213
1641198300000|2022-01-03 08:25:00|4467|4467|4473.5|4472.5|4475.5|4474|4466|4465|34048
1641198600000|2022-01-03 08:30:00|4474|4473|4468|4467|4474.5|4473.5|4466|4464|25296
1641198900000|2022-01-03 08:35:00|4468.5|4467.5|4470|4469.5|4475|4473.5|4468.5|4467.5|21551
1641199200000|2022-01-03 08:40:00|4470.5|4469|4474|4472.5|4474|4473.5|4470|4469|22412
1641199500000|2022-01-03 08:45:00|4473.5|4473|4475|4474|4476|4475.5|4471.5|4471|30362
1641199800000|2022-01-03 08:50:00|4474.5|4474.5|4471.5|4470.5|4475.5|4475|4469.5|4469|45340
1641200100000|2022-01-03 08:55:00|4471|4470|4471|4470|4472.5|4471.5|4468|4467|25478
1641200400000|2022-01-03 09:00:00|4471.5|4470.5|4476|4475.5|4477|4476|4470.5|4470|59851
1641200700000|2022-01-03 09:05:00|4476.5|4476|4472.5|4471.5|4480|4479|4471|4470|35351
1641201000000|2022-01-03 09:10:00|4472|4471|4480.5|4479.5|4480.5|4479.5|4471.5|4471|43220
1641201300000|2022-01-03 09:15:00|4481|4480|4477|4476.5|4481|4480.5|4473|4472|28094
1641201600000|2022-01-03 09:20:00|4477.5|4477|4477|4476.5|4481|4480|4476.5|4476|24269
1641201900000|2022-01-03 09:25:00|4476.5|4476|4479|4478|4481|4480.5|4475|4474.5|28139
1641202200000|2022-01-03 09:30:00|4479.5|4478.5|4483.5|4483|4484|4483|4476|4475.5|23571
1641202500000|2022-01-03 09:35:00|4484|4483.5|4487.5|4486.5|4490|4489.5|4483.5|4483|32816
1641202800000|2022-01-03 09:40:00|4487|4486|4485|4484.5|4488.5|4488|4483.5|4483|15306
1641203100000|2022-01-03 09:45:00|4485.5|4485|4487|4486.5|4488|4487.5|4485.5|4484.5|17522
1641203400000|2022-01-03 09:50:00|4487.5|4487|4485|4484|4490|4489.5|4484.5|4484|17174
1641203700000|2022-01-03 09:55:00|4485.5|4484.5|4485.5|4485|4488|4487|4485|4484|14738
1641204000000|2022-01-03 10:00:00|4486|4485.5|4489.5|4489|4490|4489|4485.5|4485|16065
1641204300000|2022-01-03 10:05:00|4489|4488.5|4488.5|4488|4489.5|4488.5|4486.5|4486|7139
1641204600000|2022-01-03 10:10:00|4488|4487.5|4489|4488.5|4490|4489.5|4486.5|4486|17702
1641204900000|2022-01-03 10:15:00|4489.5|4489|4489|4488.5|4490.5|4490|4488|4487|26404
1641205200000|2022-01-03 10:20:00|4489.5|4489|4487|4486|4490.5|4490|4486.5|4486|15400
1641205500000|2022-01-03 10:25:00|4486.5|4486.5|4488.5|4488|4489|4488.5|4486.5|4486|18363
1641205800000|2022-01-03 10:30:00|4489|4488.5|4486.5|4486|4489|4488.5|4485|4484.5|27346
1641206100000|2022-01-03 10:35:00|4486|4485.5|4486.5|4486|4487|4486.5|4485|4484.5|15895
1641206400000|2022-01-03 10:40:00|4486|4485.5|4492|4491.5|4492|4491.5|4485.5|4485|26982
1641206700000|2022-01-03 10:45:00|4491.5|4491|4487|4486.5|4492.5|4492|4484.5|4484|40197
1641207000000|2022-01-03 10:50:00|4487.5|4487|4492|4491|4494.5|4494|4485.5|4485|50568
1641207300000|2022-01-03 10:55:00|4491.5|4491.5|4496|4495.5|4496|4495.5|4489.5|4489|57710
1641207600000|2022-01-03 11:00:00|4496.5|4496|4502.5|4502|4502.5|4502|4496|4495.5|48948
1641207900000|2022-01-03 11:05:00|4503.5|4502.5|4500.5|4500|4504|4503.5|4500.5|4500|20660
1641208200000|2022-01-03 11:10:00|4501|4500.5|4498|4497.5|4503|4502|4498|4497.5|29747
1641208500000|2022-01-03 11:15:00|4498.5|4498|4499.5|4499|4499.5|4499|4497|4496.5|46258
1641208800000|2022-01-03 11:20:00|4499|4498.5|4501|4500.5|4501.5|4500.5|4499|4498.5|40267
1641209100000|2022-01-03 11:25:00|4500.5|4500|4492.5|4492|4502|4501.5|4492.5|4492|38908
1641209400000|2022-01-03 11:30:00|4492|4491.5|4492|4491|4492.5|4491.5|4486.5|4486|26749
1641209700000|2022-01-03 11:35:00|4491.5|4490.5|4496.5|4495.5|4496.5|4495.5|4490.5|4489.5|27943
1641210000000|2022-01-03 11:40:00|4497|4496|4493|4492|4497|4496|4492|4491|10782
1641210300000|2022-01-03 11:45:00|4493.5|4492.5|4496|4495.5|4496.5|4496|4493|4492|11634
1641210600000|2022-01-03 11:50:00|4495.5|4495|4494.5|4493.5|4496.5|4495.5|4493|4492.5|16202
1641210900000|2022-01-03 11:55:00|4494|4494|4493|4492.5|4495.5|4495|4492.5|4492|11925
1641211200000|2022-01-03 12:00:00|4492.5|4492|4491|4490.5|4493|4492.5|4490.5|4490|13695
1641211500000|2022-01-03 12:05:00|4491.5|4491|4491.5|4491|4494|4493.5|4490.5|4490|9117
1641211800000|2022-01-03 12:10:00|4492|4491.5|4490.5|4490|4494.5|4494|4490.5|4490|13154
1641212100000|2022-01-03 12:15:00|4491|4490.5|4490.5|4490|4493|4492.5|4490.5|4489.5|13713
1641212400000|2022-01-03 12:20:00|4491|4490.5|4487.5|4487|4491.5|4490.5|4487.5|4487|10934
1641212700000|2022-01-03 12:25:00|4488|4487.5|4485.5|4485|4488|4487.5|4485.5|4485|10739
1641213000000|2022-01-03 12:30:00|4485|4484.5|4488|4487.5|4488|4487.5|4484.5|4484|7450
1641213300000|2022-01-03 12:35:00|4487.5|4487|4484.5|4484|4488.5|4487.5|4484.5|4484|8904
1641213600000|2022-01-03 12:40:00|4484|4483.5|4486.5|4486|4487|4486.5|4484|4483.5|12357
1641213900000|2022-01-03 12:45:00|4487|4486.5|4489.5|4489|4490|4489.5|4486|4485.5|12353
1641214200000|2022-01-03 12:50:00|4490|4488.5|4489|4488.5|4490|4489.5|4488|4487.5|5515
1641214500000|2022-01-03 12:55:00|4489.5|4489|4491|4490.5|4492|4491.5|4489.5|4489|8782
1641214800000|2022-01-03 13:00:00|4491.5|4491|4488.5|4488|4491.5|4491|4488|4487.5|12149
1641215100000|2022-01-03 13:05:00|4489|4488.5|4486.5|4485.5|4489|4488.5|4486|4485.5|9168
1641215400000|2022-01-03 13:10:00|4487|4486|4485.5|4485|4488|4487|4485.5|4485|7578
1641215700000|2022-01-03 13:15:00|4485|4484.5|4480.5|4480|4486.5|4486|4478|4477.5|43427
1641216000000|2022-01-03 13:20:00|4480|4479.5|4481.5|4481|4483.5|4483|4480|4479.5|10797
1641216300000|2022-01-03 13:25:00|4481|4480.5|4481|4480.5|4482.5|4481.5|4477|4476.5|17061
1641216600000|2022-01-03 13:30:00|4480.5|4480|4479|4478.5|4482.5|4482|4477|4476.5|30545
1641216900000|2022-01-03 13:35:00|4479.5|4479|4481.5|4481|4482.5|4482|4477.5|4477|17041
1641217200000|2022-01-03 13:40:00|4482|4481.5|4481|4480.5|4482.5|4481.5|4480|4479.5|19789
1641217500000|2022-01-03 13:45:00|4481.5|4481|4483.5|4483|4483.5|4483|4479.5|4479|14553
1641217800000|2022-01-03 13:50:00|4483|4482.5|4484|4483|4487|4486.5|4483|4482.5|16274
1641218100000|2022-01-03 13:55:00|4484.5|4483.5|4482|4481.5|4485.5|4485|4482|4481.5|18176
1641218400000|2022-01-03 14:00:00|4481.5|4481|4482.5|4481.5|4485.5|4485|4478.5|4478|44518
1641218700000|2022-01-03 14:05:00|4482|4482|4484.5|4484|4485|4484.5|4480|4479.5|15724
1641219000000|2022-01-03 14:10:00|4484|4483.5|4482|4481.5|4486|4485|4480|4479.5|18157
1641219300000|2022-01-03 14:15:00|4482.5|4482|4481.5|4480.5|4483|4482.5|4481|4480.5|20624
1641219600000|2022-01-03 14:20:00|4481|4480|4478.5|4478|4481|4480.5|4477|4476.5|22375
1641219900000|2022-01-03 14:25:00|4478|4477.5|4478|4477.5|4479|4478.5|4478|4477.5|11640
1641220200000|2022-01-03 14:30:00|4478.5|4478|4484.5|4483.5|4484.5|4484|4469.5|4469|99367
1641220500000|2022-01-03 14:35:00|4484|4484|4495|4494.5|4496|4495|4484|4484|44867
1641220800000|2022-01-03 14:40:00|4495.5|4495|4506|4505|4506|4505|4495|4494.5|74002
1641221100000|2022-01-03 14:45:00|4505.5|4505.5|4489|4488.5|4508|4507.5|4488.5|4488|60333
1641221400000|2022-01-03 14:50:00|4489.5|4489|4511|4510.5|4512.5|4512|4489.5|4488|69091
1641221700000|2022-01-03 14:55:00|4510.5|4510|4515|4514.5|4516|4515|4508.5|4508|63514
1641222000000|2022-01-03 15:00:00|4515.5|4515|4522|4520.5|4522|4521.5|4514.5|4513.5|70167
1641222300000|2022-01-03 15:05:00|4521.5|4521|4519.5|4519|4524|4523|4517|4516.5|49167
1641222600000|2022-01-03 15:10:00|4520|4519.5|4527|4526.5|4528|4527.5|4519.5|4519|55967
1641222900000|2022-01-03 15:15:00|4526.5|4526|4527.5|4527|4529.5|4529|4525.5|4525|48999
1641223200000|2022-01-03 15:20:00|4527|4526.5|4533.5|4533|4537.5|4536.5|4526.5|4526|75136
1641223500000|2022-01-03 15:25:00|4534|4533.5|4529.5|4529|4535|4534.5|4527|4526|74362
1641223800000|2022-01-03 15:30:00|4530|4529.5|4517|4516.5|4530.5|4530|4513.5|4513|59993
1641224100000|2022-01-03 15:35:00|4517.5|4517|4526|4525.5|4527|4526|4517|4516.5|33421
1641224400000|2022-01-03 15:40:00|4526.5|4526|4518|4517.5|4526.5|4526|4518|4517.5|28239
1641224700000|2022-01-03 15:45:00|4518.5|4518|4524|4523|4525|4524|4516.5|4516|60284
1641225000000|2022-01-03 15:50:00|4523.5|4523.5|4524|4523.5|4526|4525|4521.5|4520.5|29080
1641225300000|2022-01-03 15:55:00|4523.5|4523|4518.5|4517.5|4524|4523.5|4518|4517.5|49583
1641225600000|2022-01-03 16:00:00|4518|4517|4515.5|4515|4518.5|4518|4514|4513.5|53995
1641225900000|2022-01-03 16:05:00|4516|4515.5|4518|4517.5|4518.5|4517.5|4515|4514|37013
1641226200000|2022-01-03 16:10:00|4518.5|4518|4511.5|4510.5|4519|4518.5|4509|4508.5|67315
1641226500000|2022-01-03 16:15:00|4511|4510|4506|4505.5|4512.5|4511.5|4506|4505.5|38228
1641226800000|2022-01-03 16:20:00|4505.5|4505|4512|4511.5|4514|4513.5|4505|4504.5|80129
1641227100000|2022-01-03 16:25:00|4511.5|4511|4509|4508|4512.5|4511.5|4506.5|4506|103109
1641283200000|2022-01-04 08:00:00|4525|4523|4547|4546.5|4554|4553|4523|4521|129718
1641283500000|2022-01-04 08:05:00|4546.5|4545.5|4542.5|4541.5|4548.5|4548|4539.5|4537.5|30173
1641283800000|2022-01-04 08:10:00|4542|4541|4543|4541.5|4548.5|4547|4540.5|4539.5|24313
1641284100000|2022-01-04 08:15:00|4543.5|4542|4543.5|4542.5|4547.5|4546.5|4539.5|4538|49675
1641284400000|2022-01-04 08:20:00|4543|4540.5|4546|4545.5|4549.5|4548.5|4541.5|4540.5|31075
1641284700000|2022-01-04 08:25:00|4547|4546|4533.5|4533|4548.5|4548|4533|4532|42086
1641285000000|2022-01-04 08:30:00|4534|4533.5|4534|4533|4535|4534.5|4522|4520.5|33613
1641285300000|2022-01-04 08:35:00|4534.5|4533.5|4541|4540|4543|4541.5|4532|4531|19348
1641285600000|2022-01-04 08:40:00|4540.5|4539.5|4530|4529|4544.5|4544|4530|4529|44328
1641285900000|2022-01-04 08:45:00|4530.5|4529.5|4531|4530|4534.5|4533.5|4526.5|4526|35524
1641286200000|2022-01-04 08:50:00|4531.5|4530.5|4526.5|4525.5|4533|4532.5|4525|4524.5|19075
1641286500000|2022-01-04 08:55:00|4527|4526|4527.5|4527|4536.5|4535.5|4526.5|4526|35327
1641286800000|2022-01-04 09:00:00|4527|4526.5|4531.5|4531|4533|4531.5|4524|4523.5|29940
1641287100000|2022-01-04 09:05:00|4531|4530.5|4534.5|4533.5|4538.5|4537.5|4530.5|4530|28003
1641287400000|2022-01-04 09:10:00|4535|4534|4539.5|4538.5|4544.5|4544|4533|4532|37108
1641287700000|2022-01-04 09:15:00|4540|4539|4540|4539|4545|4544|4538.5|4537.5|34121
1641288000000|2022-01-04 09:20:00|4539.5|4538.5|4537|4536|4542|4541|4537|4536|12860
1641288300000|2022-01-04 09:25:00|4536.5|4536.5|4532.5|4531.5|4540|4539.5|4532.5|4531.5|18290
1641288600000|2022-01-04 09:30:00|4532|4532|4530.5|4529.5|4535|4534.5|4530|4529|24023
1641288900000|2022-01-04 09:35:00|4530|4529|4526|4525|4530.5|4529.5|4520|4519.5|19976
1641289200000|2022-01-04 09:40:00|4526.5|4525.5|4523.5|4522.5|4529|4528.5|4520|4519.5|30680
1641289500000|2022-01-04 09:45:00|4524|4523|4518|4517.5|4524|4523|4517|4516|19417
1641289800000|2022-01-04 09:50:00|4517.5|4517|4518.5|4517.5|4520|4519.5|4516|4515|16359
1641290100000|2022-01-04 09:55:00|4518|4518|4510.5|4510|4520|4519.5|4509|4508|30461
1641290400000|2022-01-04 10:00:00|4511|4510.5|4512|4511.5|4516|4515|4509.5|4508.5|25524
1641290700000|2022-01-04 10:05:00|4512.5|4512|4515.5|4514.5|4516.5|4515.5|4511.5|4511|23351
1641291000000|2022-01-04 10:10:00|4516|4515|4508|4507.5|4517|4516|4508|4507.5|29819
1641291300000|2022-01-04 10:15:00|4508.5|4507|4506|4505.5|4511.5|4510.5|4505.5|4505|31823
1641291600000|2022-01-04 10:20:00|4506.5|4506|4513.5|4512.5|4514|4513|4506.5|4506|24464
1641291900000|2022-01-04 10:25:00|4513|4512|4514|4513|4516|4515|4510.5|4510|34258
1641292200000|2022-01-04 10:30:00|4514.5|4513.5|4514|4512.5|4516.5|4515.5|4511|4510.5|41422
1641292500000|2022-01-04 10:35:00|4513.5|4513|4516|4515|4518.5|4518|4513.5|4513|37302
1641292800000|2022-01-04 10:40:00|4515.5|4515.5|4517|4516|4518.5|4517.5|4513.5|4513|38403
1641293100000|2022-01-04 10:45:00|4517.5|4516.5|4515.5|4515|4519|4518|4513.5|4513|18754
1641293400000|2022-01-04 10:50:00|4516|4515.5|4511.5|4511|4518.5|4518|4511.5|4511|16729
1641293700000|2022-01-04 10:55:00|4511|4510.5|4515|4514.5|4516|4515.5|4511|4510.5|19887
1641294000000|2022-01-04 11:00:00|4514.5|4514|4515|4514|4516|4515|4511.5|4511|17745
1641294300000|2022-01-04 11:05:00|4515.5|4514.5|4511|4510|4515.5|4515|4510|4509|17010
1641294600000|2022-01-04 11:10:00|4510.5|4510.5|4510.5|4510|4515|4514|4510.5|4510|15244
1641294900000|2022-01-04 11:15:00|4510|4509.5|4512.5|4511.5|4513|4512|4508.5|4508|29297
1641295200000|2022-01-04 11:20:00|4512|4511|4509.5|4508.5|4514.5|4514|4508|4507.5|18444
1641295500000|2022-01-04 11:25:00|4509|4508|4507.5|4506.5|4509.5|4509|4504.5|4504|19994
1641295800000|2022-01-04 11:30:00|4508|4507|4507|4506|4511|4510|4506|4505|14915
1641296100000|2022-01-04 11:35:00|4506.5|4505.5|4512|4511.5|4513|4512.5|4506|4505.5|15272
1641296400000|2022-01-04 11:40:00|4512.5|4512|4505.5|4505|4512.5|4512|4504.5|4504|17014
1641296700000|2022-01-04 11:45:00|4506|4505.5|4504|4503.5|4508|4507.5|4501.5|4501|13746
1641297000000|2022-01-04 11:50:00|4504.5|4504|4503.5|4503|4506|4505|4500|4499.5|38964
1641297300000|2022-01-04 11:55:00|4503|4502.5|4503.5|4503|4506|4505.5|4501|4500.5|15193
1641297600000|2022-01-04 12:00:00|4504|4503.5|4504|4503.5|4508|4507.5|4503.5|4503|26962
1641297900000|2022-01-04 12:05:00|4504.5|4504|4512.5|4512|4514.5|4514|4504|4503.5|34698
1641298200000|2022-01-04 12:10:00|4513|4512.5|4516|4515.5|4519.5|4518.5|4512|4511.5|29827
1641298500000|2022-01-04 12:15:00|4516.5|4516|4527|4526|4528|4527|4516|4515.5|50584
1641298800000|2022-01-04 12:20:00|4526.5|4525.5|4523.5|4523|4528.5|4528|4523.5|4523|11934
1641299100000|2022-01-04 12:25:00|4523|4522.5|4522|4521.5|4526.5|4526|4517.5|4516.5|41772
1641299400000|2022-01-04 12:30:00|4522.5|4521|4523.5|4523|4524.5|4523.5|4516|4515.5|41628
1641299700000|2022-01-04 12:35:00|4523|4522.5|4521|4520.5|4524.5|4524|4520.5|4520|52915
1641300000000|2022-01-04 12:40:00|4520.5|4520|4520.5|4520|4521.5|4521|4518.5|4518|37043
1641300300000|2022-01-04 12:45:00|4520|4519.5|4520.5|4519.5|4525|4524.5|4519|4518.5|30105
1641300600000|2022-01-04 12:50:00|4520|4519|4521.5|4521|4522|4521.5|4518.5|4518|24364
1641300900000|2022-01-04 12:55:00|4522|4521.5|4519.5|4519|4522|4521.5|4519|4518.5|22737
1641301200000|2022-01-04 13:00:00|4520|4519.5|4517.5|4517|4521|4520.5|4516.5|4515.5|25008
1641301500000|2022-01-04 13:05:00|4518|4517.5|4516.5|4516|4519|4518.5|4514.5|4513.5|32434
1641301800000|2022-01-04 13:10:00|4517|4516.5|4517.5|4517|4519|4518|4516|4515.5|22387
1641302100000|2022-01-04 13:15:00|4517|4516.5|4520|4519.5|4522.5|4522|4516.5|4516|26260
1641302400000|2022-01-04 13:20:00|4520.5|4520|4521.5|4520.5|4521.5|4521|4518|4517|29597
1641302700000|2022-01-04 13:25:00|4521|4521|4523.5|4523|4524.5|4524|4519|4518.5|24480
1641303000000|2022-01-04 13:30:00|4523|4522.5|4524|4523|4528.5|4527.5|4521.5|4520.5|37074
1641303300000|2022-01-04 13:35:00|4523.5|4522.5|4522|4521.5|4523.5|4523|4518.5|4518|21708
1641303600000|2022-01-04 13:40:00|4522.5|4522|4524.5|4524|4525|4524|4519.5|4519|23042
1641303900000|2022-01-04 13:45:00|4525.5|4524.5|4523|4522.5|4528|4527.5|4523|4522.5|26009
1641304200000|2022-01-04 13:50:00|4522.5|4522|4524|4523.5|4526.5|4525.5|4522.5|4522|32546
1641304500000|2022-01-04 13:55:00|4523.5|4523|4522|4521|4523.5|4523|4519.5|4519|30869
1641304800000|2022-01-04 14:00:00|4521.5|4520.5|4512.5|4512|4521.5|4521|4512|4511|37136
1641305100000|2022-01-04 14:05:00|4513|4512.5|4522.5|4521.5|4523.5|4523|4513|4512.5|31059
1641305400000|2022-01-04 14:10:00|4522|4521|4520.5|4520|4526.5|4525.5|4518.5|4518|22323
1641305700000|2022-01-04 14:15:00|4520|4519.5|4521.5|4521|4524|4523.5|4519.5|4519|20845
1641306000000|2022-01-04 14:20:00|4522|4521.5|4521.5|4521|4523|4522.5|4519|4518.5|25019
1641306300000|2022-01-04 14:25:00|4521|4520.5|4526|4525|4529|4528.5|4520.5|4520|50080
1641306600000|2022-01-04 14:30:00|4526.5|4525.5|4534.5|4533.5|4542.5|4542|4525.5|4525|125987
1641306900000|2022-01-04 14:35:00|4535|4534|4545|4544.5|4545.5|4545|4528.5|4527|84584
1641307200000|2022-01-04 14:40:00|4544.5|4544|4541.5|4540.5|4548.5|4547.5|4540.5|4540|91708
1641307500000|2022-01-04 14:45:00|4541|4541|4555|4554|4555.5|4555|4541|4541|97707
1641307800000|2022-01-04 14:50:00|4555.5|4554.5|4554.5|4553.5|4557.5|4556.5|4550|4549|65973
1641308100000|2022-01-04 14:55:00|4554|4553|4547.5|4547|4556|4555.5|4547|4546|51576
1641308400000|2022-01-04 15:00:00|4548|4547.5|4540|4539.5|4549|4548|4536|4535.5|53802
1641308700000|2022-01-04 15:05:00|4539.5|4539|4545.5|4544.5|4545.5|4545|4536.5|4535.5|43027
1641309000000|2022-01-04 15:10:00|4545|4544|4543.5|4542.5|4549|4548|4542.5|4541|33696
1641309300000|2022-01-04 15:15:00|4544|4543|4542|4541|4546.5|4546|4536.5|4535.5|52262
1641309600000|2022-01-04 15:20:00|4542.5|4541.5|4541|4540.5|4542.5|4542|4536|4535.5|42913
1641309900000|2022-01-04 15:25:00|4541.5|4541|4546|4545|4546|4545|4533.5|4533|55741
1641310200000|2022-01-04 15:30:00|4546.5|4545.5|4550|4549|4551.5|4550.5|4543|4542.5|62223
1641310500000|2022-01-04 15:35:00|4549.5|4548.5|4549|4548.5|4552|4551.5|4546|4545|65016
1641310800000|2022-01-04 15:40:00|4549.5|4548|4552|4551|4555|4554.5|4547.5|4546.5|52899
1641311100000|2022-01-04 15:45:00|4551.5|4550.5|4554.5|4554|4556|4555.5|4550|4549|58926
1641311400000|2022-01-04 15:50:00|4555|4554.5|4554.5|4553.5|4558|4557.5|4552.5|4552|49594
1641311700000|2022-01-04 15:55:00|4554|4554|4548.5|4547.5|4554|4554|4547|4546.5|36057
1641312000000|2022-01-04 16:00:00|4549|4548|4539|4538.5|4549.5|4548.5|4532.5|4532|43766
1641312300000|2022-01-04 16:05:00|4539.5|4538|4541|4540.5|4543.5|4542.5|4538|4537.5|51312
1641312600000|2022-01-04 16:10:00|4540.5|4540|4541|4540.5|4544|4543.5|4538|4537.5|47794
1641312900000|2022-01-04 16:15:00|4540.5|4540|4539|4538.5|4542|4541.5|4536.5|4536|37183
1641313200000|2022-01-04 16:20:00|4538.5|4538|4539.5|4538.5|4540|4539.5|4536.5|4536|45129
1641313500000|2022-01-04 16:25:00|4539|4539|4538|4536.5|4540|4539.5|4533|4532.5|67662
1641369600000|2022-01-05 08:00:00|4557|4556|4555.5|4553|4562|4561.5|4554|4550|133981
1641369900000|2022-01-05 08:05:00|4555|4552|4547.5|4546.5|4555.5|4554|4546|4545|38429
1641370200000|2022-01-05 08:10:00|4547|4546|4556|4554.5|4560|4559|4546.5|4545.5|26707
1641370500000|2022-01-05 08:15:00|4555.5|4554|4562.5|4561.5|4564|4563|4552|4551|34468
1641370800000|2022-01-05 08:20:00|4563|4562|4564.5|4563.5|4569|4567.5|4559|4558|46008
1641371100000|2022-01-05 08:25:00|4563.5|4563|4565.5|4564.5|4569|4568.5|4562|4561|19955
1641371400000|2022-01-05 08:30:00|4566|4565|4561.5|4560.5|4568.5|4567.5|4560.5|4560|39161
1641371700000|2022-01-05 08:35:00|4562|4560|4564|4562.5|4564|4563.5|4559.5|4559|37611
1641372000000|2022-01-05 08:40:00|4564.5|4563|4572.5|4571.5|4573.5|4572.5|4559.5|4558.5|52365
1641372300000|2022-01-05 08:45:00|4573|4572|4583.5|4582.5|4585.5|4584.5|4571|4570.5|65609
1641372600000|2022-01-05 08:50:00|4584|4583|4581.5|4581|4584|4583.5|4576.5|4576|22608
1641372900000|2022-01-05 08:55:00|4582|4580.5|4592.5|4591.5|4594|4593|4577.5|4576.5|80145
1641373200000|2022-01-05 09:00:00|4593|4592|4591|4590.5|4598.5|4598|4590.5|4590|102115
1641373500000|2022-01-05 09:05:00|4590.5|4590|4590.5|4590|4597.5|4597|4589.5|4588.5|55648
1641373800000|2022-01-05 09:10:00|4591|4590.5|4598|4597|4599|4598.5|4591|4590.5|19625
1641374100000|2022-01-05 09:15:00|4597.5|4596.5|4597|4596|4600|4599.5|4595|4594|33730
1641374400000|2022-01-05 09:20:00|4596.5|4596.5|4593.5|4593|4598|4597|4593|4592|22286
1641374700000|2022-01-05 09:25:00|4593|4592.5|4587.5|4586.5|4595|4594.5|4587|4586|31519
1641375000000|2022-01-05 09:30:00|4588|4587|4587|4586.5|4591.5|4590.5|4586|4585|13689
1641375300000|2022-01-05 09:35:00|4587.5|4587|4579.5|4578.5|4590|4589|4576.5|4576|43543
1641375600000|2022-01-05 09:40:00|4579|4578|4585.5|4585|4586|4585.5|4578|4577|16449
1641375900000|2022-01-05 09:45:00|4585|4584.5|4592.5|4592|4593|4592.5|4584.5|4583.5|19349
1641376200000|2022-01-05 09:50:00|4592|4591.5|4594.5|4593.5|4595|4594|4590|4589|25393
1641376500000|2022-01-05 09:55:00|4595|4594|4596.5|4595.5|4598.5|4598|4594|4593.5|31441
1641376800000|2022-01-05 10:00:00|4597|4596|4596|4595.5|4599|4598.5|4595.5|4595|18132
1641377100000|2022-01-05 10:05:00|4596.5|4595|4600|4599.5|4600|4599.5|4595.5|4595|57962
1641377400000|2022-01-05 10:10:00|4599.5|4599|4616|4615|4617.5|4616.5|4599.5|4598.5|243569
1641377700000|2022-01-05 10:15:00|4615.5|4614.5|4618.5|4617.5|4619.5|4618.5|4612|4611|37591
1641378000000|2022-01-05 10:20:00|4619|4618|4624|4623.5|4629.5|4628.5|4617.5|4617|100623
1641378300000|2022-01-05 10:25:00|4623.5|4623|4616.5|4616|4625.5|4625|4608.5|4607.5|68363
1641378600000|2022-01-05 10:30:00|4616|4615.5|4612.5|4611.5|4619|4618.5|4605.5|4605|25176
1641378900000|2022-01-05 10:35:00|4612|4611|4610|4609|4613|4612.5|4605.5|4605|20180
1641379200000|2022-01-05 10:40:00|4609|4608.5|4609|4607.5|4612|4611|4604.5|4604|30397
1641379500000|2022-01-05 10:45:00|4609.5|4608|4606|4605|4610|4609.5|4603|4602.5|19403
1641379800000|2022-01-05 10:50:00|4605.5|4605.5|4608.5|4608|4609|4608|4605.5|4605|8974
1641380100000|2022-01-05 10:55:00|4609|4608.5|4603|4602.5|4611|4610|4603|4602.5|18591
1641380400000|2022-01-05 11:00:00|4602.5|4602|4596|4595|4603|4602.5|4595.5|4595|38186
1641380700000|2022-01-05 11:05:00|4595.5|4595.5|4599.5|4599|4600|4599.5|4592.5|4591.5|17534
1641381000000|2022-01-05 11:10:00|4599|4598.5|4600.5|4599.5|4602|4601|4598.5|4597.5|18552
1641381300000|2022-01-05 11:15:00|4601|4600|4599.5|4599|4602|4601|4598|4597.5|26264
1641381600000|2022-01-05 11:20:00|4600|4599.5|4596.5|4595.5|4600|4599.5|4596|4595.5|8953
1641381900000|2022-01-05 11:25:00|4596|4595|4595.5|4594.5|4597|4596|4591.5|4591|20490
1641382200000|2022-01-05 11:30:00|4596|4595|4596.5|4595.5|4597|4596.5|4594|4593|4870
1641382500000|2022-01-05 11:35:00|4596|4595|4596|4595.5|4598|4597|4594.5|4593.5|24495
1641382800000|2022-01-05 11:40:00|4595.5|4595|4596.5|4596|4596.5|4596|4594|4593|9855
1641383100000|2022-01-05 11:45:00|4596|4595.5|4599|4598.5|4600|4599|4596|4595|17164
1641383400000|2022-01-05 11:50:00|4598.5|4598|4599.5|4599|4600|4599.5|4597.5|4596.5|16334
1641383700000|2022-01-05 11:55:00|4600|4599.5|4600|4599.5|4602|4600.5|4598.5|4598|21514
1641384000000|2022-01-05 12:00:00|4599.5|4599|4603.5|4603|4606|4605|4597.5|4596.5|21278
1641384300000|2022-01-05 12:05:00|4603|4602.5|4606.5|4606|4606.5|4606|4601|4600|11194
1641384600000|2022-01-05 12:10:00|4607|4606.5|4604.5|4604|4607|4606.5|4603|4602|7414
1641384900000|2022-01-05 12:15:00|4604|4603.5|4603.5|4602.5|4604.5|4604|4602|4601.5|9912
1641385200000|2022-01-05 12:20:00|4604|4603|4602|4601|4605.5|4605|4601.5|4601|11180
1641385500000|2022-01-05 12:25:00|4602.5|4601.5|4605.5|4605|4606|4605|4602.5|4601.5|9317
1641385800000|2022-01-05 12:30:00|4605|4604.5|4604|4603|4608|4607|4603|4602.5|15594
1641386100000|2022-01-05 12:35:00|4604.5|4603.5|4599|4598.5|4604.5|4604|4597.5|4597|18245
1641386400000|2022-01-05 12:40:00|4598.5|4598|4603.5|4602.5|4603.5|4602.5|4598.5|4598|12109
1641386700000|2022-01-05 12:45:00|4603|4602|4602|4601.5|4605|4604.5|4601.5|4601|12096
1641387000000|2022-01-05 12:50:00|4602.5|4602|4599|4598.5|4603.5|4603|4598|4597.5|11413
1641387300000|2022-01-05 12:55:00|4598.5|4598|4598|4597.5|4600|4599|4596|4595.5|22327
1641387600000|2022-01-05 13:00:00|4598.5|4598|4597|4596.5|4599.5|4598.5|4597|4596|26513
1641387900000|2022-01-05 13:05:00|4596.5|4596|4598.5|4598|4598.5|4598|4596|4595|19905
1641388200000|2022-01-05 13:10:00|4599|4597.5|4597.5|4597|4599|4597.5|4593.5|4592.5|22321
1641388500000|2022-01-05 13:15:00|4597|4596.5|4597.5|4597|4600.5|4599.5|4594.5|4594|27550
1641388800000|2022-01-05 13:20:00|4598|4597.5|4600|4599.5|4600.5|4599.5|4597|4596.5|23091
1641389100000|2022-01-05 13:25:00|4599.5|4599|4602.5|4602|4603|4602.5|4598.5|4598|11834
1641389400000|2022-01-05 13:30:00|4603|4601.5|4605|4604|4605|4604.5|4601.5|4601|11124
1641389700000|2022-01-05 13:35:00|4604.5|4604.5|4602.5|4602|4606.5|4605.5|4599.5|4599|21605
1641390000000|2022-01-05 13:40:00|4602|4601.5|4607.5|4606.5|4608.5|4608|4602|4601.5|21146
1641390300000|2022-01-05 13:45:00|4608|4607|4605|4604.5|4609|4608.5|4605|4604|18187
1641390600000|2022-01-05 13:50:00|4605.5|4605|4607|4606.5|4608|4607.5|4605|4604.5|13515
1641390900000|2022-01-05 13:55:00|4607.5|4607|4609.5|4608.5|4613|4612.5|4607.5|4607|18491
1641391200000|2022-01-05 14:00:00|4610|4609|4606.5|4605.5|4611.5|4611|4605|4604.5|23465
1641391500000|2022-01-05 14:05:00|4607|4606|4613|4612.5|4614|4613|4605.5|4605|26527
1641391800000|2022-01-05 14:10:00|4613.5|4613|4617.5|4616.5|4618|4617.5|4613|4612.5|31308
1641392100000|2022-01-05 14:15:00|4618|4617|4612.5|4611.5|4618|4617.5|4611|4610|18824
1641392400000|2022-01-05 14:20:00|4612|4611|4610.5|4610|4613|4612|4609|4608.5|24412
1641392700000|2022-01-05 14:25:00|4610|4609.5|4609.5|4609|4613.5|4613|4608.5|4607.5|30005
1641393000000|2022-01-05 14:30:00|4609|4608.5|4610.5|4610|4615|4614|4603|4602|81060
1641393300000|2022-01-05 14:35:00|4611|4609.5|4610|4609|4615.5|4614.5|4602|4601.5|29580
1641393600000|2022-01-05 14:40:00|4609.5|4608.5|4605.5|4604.5|4612|4611.5|4604.5|4603|53794
1641393900000|2022-01-05 14:45:00|4605|4604|4602.5|4601.5|4605|4604|4594.5|4594|57624
1641394200000|2022-01-05 14:50:00|4602|4601|4610.5|4609.5|4614|4613|4602|4601|62236
1641394500000|2022-01-05 14:55:00|4611|4610|4613|4612|4619|4618|4611|4610|51933
1641394800000|2022-01-05 15:00:00|4612.5|4611.5|4613|4612|4618|4617.5|4607.5|4606.5|68842
1641395100000|2022-01-05 15:05:00|4613.5|4612.5|4617.5|4617|4619|4618|4609|4608|98692
1641395400000|2022-01-05 15:10:00|4617|4616.5|4616|4615|4624.5|4623.5|4616|4615|57994
1641395700000|2022-01-05 15:15:00|4615.5|4614.5|4623|4622|4627|4626.5|4615.5|4614.5|75993
1641396000000|2022-01-05 15:20:00|4622.5|4621.5|4620|4619.5|4624|4623|4618.5|4618|57025
1641396300000|2022-01-05 15:25:00|4620.5|4619|4619|4618.5|4623.5|4622.5|4618.5|4617.5|81886
1641396600000|2022-01-05 15:30:00|4618.5|4618|4612.5|4612|4619|4618.5|4612|4611|84046
1641396900000|2022-01-05 15:35:00|4613|4612.5|4599.5|4599|4614.5|4613.5|4599|4598.5|34008
1641397200000|2022-01-05 15:40:00|4600|4598.5|4604|4603|4605|4604|4594.5|4594|37089
1641397500000|2022-01-05 15:45:00|4604.5|4603.5|4605|4604|4607|4606.5|4603|4602|35982
1641397800000|2022-01-05 15:50:00|4604.5|4603.5|4603|4602|4604.5|4603.5|4600|4599.5|22582
1641398100000|2022-01-05 15:55:00|4603.5|4602.5|4599.5|4598.5|4603.5|4603|4596.5|4595.5|40970
1641398400000|2022-01-05 16:00:00|4600|4599|4596.5|4595.5|4602.5|4601.5|4596.5|4595.5|28163
1641398700000|2022-01-05 16:05:00|4597|4596|4594|4593|4600.5|4599.5|4593|4592|46746
1641399000000|2022-01-05 16:10:00|4594.5|4593.5|4600|4599.5|4600|4599.5|4594|4593|38480
1641399300000|2022-01-05 16:15:00|4599.5|4599|4599|4598|4601|4600.5|4597|4596.5|36530
1641399600000|2022-01-05 16:20:00|4599.5|4598.5|4599.5|4598.5|4601|4600.5|4596.5|4596|35321
1641399900000|2022-01-05 16:25:00|4600|4599|4600|4599|4600.5|4599.5|4597|4596.5|37250
1641456000000|2022-01-06 08:00:00|4539.5|4533.5|4563|4562|4566.5|4565|4535.5|4526|126247
1641456300000|2022-01-06 08:05:00|4563.5|4561.5|4566|4565|4572.5|4570.5|4562|4560.5|43398
1641456600000|2022-01-06 08:10:00|4565.5|4564.5|4567.5|4566.5|4569.5|4568.5|4561|4559|40693
1641456900000|2022-01-06 08:15:00|4567|4567|4573|4572|4576.5|4575|4562|4559.5|55130
1641457200000|2022-01-06 08:20:00|4572.5|4571.5|4567|4566.5|4575.5|4574.5|4564.5|4563.5|115489
1641457500000|2022-01-06 08:25:00|4567.5|4567|4578|4577|4578.5|4577.5|4566|4565.5|27390
1641457800000|2022-01-06 08:30:00|4579|4578.5|4577.5|4576.5|4579.5|4578.5|4574|4573|26051
1641458100000|2022-01-06 08:35:00|4577|4576|4570|4569|4579|4578|4559|4558|86801
1641458400000|2022-01-06 08:40:00|4570.5|4569.5|4561|4560|4573|4571.5|4559.5|4559|45308
1641458700000|2022-01-06 08:45:00|4560.5|4559.5|4567.5|4567|4568|4567.5|4557.5|4557|32713
1641459000000|2022-01-06 08:50:00|4567|4566.5|4571.5|4570.5|4572|4571|4560.5|4559.5|57212
1641459300000|2022-01-06 08:55:00|4571|4570|4578.5|4577.5|4580|4579|4568|4567|26741
1641459600000|2022-01-06 09:00:00|4579|4578|4578.5|4577.5|4582.5|4582|4574.5|4573.5|38122
1641459900000|2022-01-06 09:05:00|4579|4578|4580|4579.5|4581|4580|4573|4572|42320
1641460200000|2022-01-06 09:10:00|4579.5|4579|4585.5|4584.5|4586.5|4585|4579.5|4579|22404
1641460500000|2022-01-06 09:15:00|4585|4584|4588.5|4588|4593|4592|4585|4583.5|39957
1641460800000|2022-01-06 09:20:00|4589|4587.5|4593.5|4592.5|4593.5|4593|4588|4587.5|38070
1641461100000|2022-01-06 09:25:00|4594|4593|4589|4588|4594.5|4593.5|4588.5|4587.5|24783
1641461400000|2022-01-06 09:30:00|4588.5|4588.5|4573.5|4572.5|4591|4590|4573.5|4572.5|22943
1641461700000|2022-01-06 09:35:00|4573|4572|4578.5|4577.5|4578.5|4577.5|4571.5|4571|14575
1641462000000|2022-01-06 09:40:00|4579|4578|4580.5|4579.5|4580.5|4580|4576|4575.5|16899
1641462300000|2022-01-06 09:45:00|4580|4580|4574|4573|4580.5|4580|4572|4571.5|20285
1641462600000|2022-01-06 09:50:00|4574.5|4573.5|4572.5|4571.5|4578.5|4578|4572|4571|16196
1641462900000|2022-01-06 09:55:00|4572|4571|4574|4573|4575.5|4575|4568.5|4567.5|14240
1641463200000|2022-01-06 10:00:00|4574.5|4573.5|4579|4578.5|4579.5|4578.5|4574.5|4573|11301
1641463500000|2022-01-06 10:05:00|4578.5|4578|4586.5|4585.5|4588|4587|4578.5|4578|24780
1641463800000|2022-01-06 10:10:00|4587|4586|4588.5|4588|4595.5|4595|4587|4586|28395
1641464100000|2022-01-06 10:15:00|4589|4588.5|4592|4591.5|4592.5|4592|4588|4587|100888
1641464400000|2022-01-06 10:20:00|4592.5|4592|4596.5|4595.5|4596.5|4596|4592|4591.5|25015
1641464700000|2022-01-06 10:25:00|4596|4596|4598.5|4597.5|4599|4598|4595|4594.5|13676
1641465000000|2022-01-06 10:30:00|4599|4598|4595.5|4595|4600|4599.5|4595.5|4595|33684
1641465300000|2022-01-06 10:35:00|4596|4595.5|4603|4602|4603.5|4603|4596|4595|86012
1641465600000|2022-01-06 10:40:00|4603.5|4602.5|4599.5|4599|4605|4604.5|4597|4596|28617
1641465900000|2022-01-06 10:45:00|4600|4599.5|4605.5|4604.5|4606.5|4605.5|4600|4599|19531
1641466200000|2022-01-06 10:50:00|4606|4605|4600.5|4599.5|4610|4609.5|4600|4599.5|27845
1641466500000|2022-01-06 10:55:00|4601|4600|4604|4603.5|4606.5|4605.5|4601|4600|12918
1641466800000|2022-01-06 11:00:00|4605.5|4604|4600.5|4599.5|4609|4608|4600|4599.5|29905
1641467100000|2022-01-06 11:05:00|4601|4600|4594.5|4594|4603.5|4602.5|4594|4593|15549
1641467400000|2022-01-06 11:10:00|4595|4594.5|4596|4595|4599|4598.5|4594.5|4594|15278
1641467700000|2022-01-06 11:15:00|4596.5|4595.5|4600|4599|4600.5|4600|4596|4595|13085
1641468000000|2022-01-06 11:20:00|4600.5|4599.5|4602.5|4601.5|4605|4604.5|4600|4599|46432
1641468300000|2022-01-06 11:25:00|4603|4602|4605.5|4605|4609|4608|4600.5|4600|32109
1641468600000|2022-01-06 11:30:00|4605|4604.5|4604|4603.5|4605.5|4604.5|4602|4601.5|11624
1641468900000|2022-01-06 11:35:00|4603.5|4603|4599|4598.5|4605|4604|4599|4598|11598
1641469200000|2022-01-06 11:40:00|4599.5|4599|4599.5|4598.5|4602.5|4602|4598|4597|7962
1641469500000|2022-01-06 11:45:00|4599|4598|4591|4590|4601.5|4600.5|4588|4587|25191
1641469800000|2022-01-06 11:50:00|4590.5|4590.5|4597|4596.5|4597.5|4596.5|4590.5|4590|11701
1641470100000|2022-01-06 11:55:00|4597.5|4597|4594.5|4593|4598.5|4597.5|4593.5|4593|9246
1641470400000|2022-01-06 12:00:00|4594|4593.5|4600|4598.5|4602.5|4602|4593.5|4593|11503
1641470700000|2022-01-06 12:05:00|4600.5|4599|4599|4598|4601.5|4600.5|4594|4593.5|22112
1641471000000|2022-01-06 12:10:00|4598.5|4597.5|4601|4600|4604|4602.5|4598.5|4597.5|11344
1641471300000|2022-01-06 12:15:00|4601.5|4600.5|4598.5|4598|4603.5|4602.5|4598.5|4598|12151
1641471600000|2022-01-06 12:20:00|4599|4598.5|4599.5|4599|4602.5|4602|4598|4597|10958
1641471900000|2022-01-06 12:25:00|4600|4599.5|4597|4596|4600|4599.5|4593.5|4593|15415
1641472200000|2022-01-06 12:30:00|4597.5|4596.5|4606.5|4606|4606.5|4606|4597|4596.5|22481
1641472500000|2022-01-06 12:35:00|4606|4605.5|4607.5|4607|4609.5|4609|4605.5|4604.5|16765
1641472800000|2022-01-06 12:40:00|4607|4606.5|4607|4606|4608|4607.5|4605.5|4604.5|15655
1641473100000|2022-01-06 12:45:00|4606.5|4605.5|4610|4609.5|4611.5|4610.5|4606|4605|31400
1641473400000|2022-01-06 12:50:00|4610.5|4610|4613|4612|4614|4613|4609|4608.5|32671
1641473700000|2022-01-06 12:55:00|4613.5|4612.5|4614.5|4614|4614.5|4614|4611.5|4611|22278
1641474000000|2022-01-06 13:00:00|4614|4613.5|4609|4608|4617.5|4616.5|4608.5|4608|33176
1641474300000|2022-01-06 13:05:00|4608.5|4607.5|4608|4607.5|4610|4609|4605.5|4605|20087
1641474600000|2022-01-06 13:10:00|4608.5|4608|4613|4612.5|4613.5|4613|4607.5|4606.5|32164
1641474900000|2022-01-06 13:15:00|4613.5|4613|4617.5|4616.5|4619|4618.5|4613|4613|36891
1641475200000|2022-01-06 13:20:00|4618|4617|4615.5|4615|4619|4618|4615|4614.5|20003
1641475500000|2022-01-06 13:25:00|4616|4615.5|4613.5|4613|4617|4616|4612|4611.5|13780
1641475800000|2022-01-06 13:30:00|4614|4612.5|4616.5|4616|4617|4616.5|4614|4612.5|46191
1641476100000|2022-01-06 13:35:00|4617|4616.5|4619|4618.5|4621.5|4621|4616|4615|51060
1641476400000|2022-01-06 13:40:00|4618.5|4618|4624|4623|4625|4624|4618|4617|14591
1641476700000|2022-01-06 13:45:00|4623.5|4623.5|4623.5|4622.5|4625|4624|4620.5|4620|26160
1641477000000|2022-01-06 13:50:00|4623|4622|4622.5|4621.5|4623|4622.5|4620|4619|12915
1641477300000|2022-01-06 13:55:00|4622|4621|4626|4625.5|4627|4626.5|4621|4620|36116
1641477600000|2022-01-06 14:00:00|4626.5|4626|4632|4631|4632|4631.5|4625.5|4625|40830
1641477900000|2022-01-06 14:05:00|4631.5|4630.5|4632|4631.5|4633|4632.5|4630|4629.5|17517
1641478200000|2022-01-06 14:10:00|4632.5|4631|4635|4634.5|4636.5|4636|4630.5|4630|36671
1641478500000|2022-01-06 14:15:00|4634.5|4634|4635|4634.5|4637|4636.5|4632.5|4632|23588
1641478800000|2022-01-06 14:20:00|4634.5|4634|4634|4633|4637|4636|4632.5|4632|30174
1641479100000|2022-01-06 14:25:00|4633.5|4632.5|4634.5|4634|4635|4634.5|4629|4628|31722
1641479400000|2022-01-06 14:30:00|4635|4633.5|4624.5|4623.5|4643|4642.5|4623|4621.5|148214
1641479700000|2022-01-06 14:35:00|4625|4624|4630.5|4630|4636|4635|4616.5|4615.5|42355
1641480000000|2022-01-06 14:40:00|4630|4629.5|4631.5|4630.5|4636|4635.5|4628.5|4628|40271
1641480300000|2022-01-06 14:45:00|4632|4630|4623|4622|4632|4630.5|4614.5|4614|53644
1641480600000|2022-01-06 14:50:00|4623.5|4622.5|4616.5|4615.5|4625.5|4624|4616|4615|41301
1641480900000|2022-01-06 14:55:00|4617|4616|4608|4606|4617.5|4616.5|4604.5|4603.5|26419
1641481200000|2022-01-06 15:00:00|4607.5|4606.5|4603.5|4602.5|4618.5|4617.5|4603.5|4602.5|54666
1641481500000|2022-01-06 15:05:00|4603|4602|4601|4600|4604|4603.5|4597|4595.5|46464
1641481800000|2022-01-06 15:10:00|4600.5|4599.5|4599|4597.5|4603|4602|4596|4595.5|50733
1641482100000|2022-01-06 15:15:00|4598.5|4598|4584|4583|4601|4600|4584|4583|39537
1641482400000|2022-01-06 15:20:00|4584.5|4583.5|4599.5|4598.5|4601|4600|4584.5|4583.5|57648
1641482700000|2022-01-06 15:25:00|4600|4599|4603.5|4602.5|4608.5|4607.5|4599.5|4598.5|45574
1641483000000|2022-01-06 15:30:00|4604|4603|4609.5|4608.5|4610.5|4609.5|4602|4601|33067
1641483300000|2022-01-06 15:35:00|4610|4609|4613|4612.5|4613|4612.5|4607.5|4607|50249
1641483600000|2022-01-06 15:40:00|4613.5|4613|4611|4610|4614|4613|4609.5|4608.5|21371
1641483900000|2022-01-06 15:45:00|4610.5|4609.5|4610|4609|4612.5|4612|4602.5|4602|27960
1641484200000|2022-01-06 15:50:00|4609.5|4608.5|4606.5|4605.5|4610|4609.5|4606|4605.5|31647
1641484500000|2022-01-06 15:55:00|4607|4606|4603|4602|4613.5|4613|4601|4600.5|36640
1641484800000|2022-01-06 16:00:00|4602.5|4601.5|4593.5|4593|4604.5|4603.5|4592|4591.5|32071
1641485100000|2022-01-06 16:05:00|4594|4593.5|4600|4599.5|4602.5|4601.5|4592|4591|32876
1641485400000|2022-01-06 16:10:00|4600.5|4599|4605|4604|4607|4606.5|4600.5|4599|38312
1641485700000|2022-01-06 16:15:00|4604.5|4604.5|4604.5|4603.5|4610|4609|4603|4602.5|40702
1641486000000|2022-01-06 16:20:00|4604|4603|4606.5|4605.5|4607.5|4606.5|4601|4600|34222
1641486300000|2022-01-06 16:25:00|4606|4605|4596.5|4595|4606|4605.5|4596|4595|54115
1641542400000|2022-01-07 08:00:00|4626|4610|4622|4620.5|4636|4633.5|4622|4610|138363
1641542700000|2022-01-07 08:05:00|4621.5|4621.5|4617.5|4616|4631|4628.5|4615.5|4613|31545
1641543000000|2022-01-07 08:10:00|4618|4616.5|4630|4629|4630|4629.5|4614.5|4613.5|20245
1641543300000|2022-01-07 08:15:00|4629.5|4629.5|4632.5|4631.5|4637|4636.5|4628|4627|29981
1641543600000|2022-01-07 08:20:00|4633|4631|4624.5|4624|4634.5|4633|4622|4620.5|35074
1641543900000|2022-01-07 08:25:00|4625|4623.5|4635|4633.5|4637.5|4636.5|4620|4619|52980
1641544200000|2022-01-07 08:30:00|4634.5|4633|4629|4628|4634.5|4633|4622|4621|34757
1641544500000|2022-01-07 08:35:00|4628.5|4627.5|4633|4631.5|4633|4632.5|4624.5|4623|35116
1641544800000|2022-01-07 08:40:00|4632.5|4630|4635.5|4634.5|4636|4635.5|4620|4618.5|61265
1641545100000|2022-01-07 08:45:00|4636|4635|4617|4616|4640|4639.5|4617|4616|51648
1641545400000|2022-01-07 08:50:00|4617.5|4616.5|4627|4625.5|4631.5|4630.5|4617.5|4616.5|33859
1641545700000|2022-01-07 08:55:00|4627.5|4626|4639|4638|4642.5|4642|4627.5|4626|33469
1641546000000|2022-01-07 09:00:00|4639.5|4638.5|4640|4639|4644|4643.5|4636.5|4636|43424
1641546300000|2022-01-07 09:05:00|4640.5|4639.5|4638.5|4637.5|4643|4642|4632|4631|26035
1641546600000|2022-01-07 09:10:00|4639|4638|4637|4636.5|4642|4640.5|4634.5|4633.5|43597
1641546900000|2022-01-07 09:15:00|4636.5|4636|4637|4636.5|4639.5|4639|4635|4634|19443
1641547200000|2022-01-07 09:20:00|4637.5|4637|4642|4641|4642|4641|4633.5|4633|46815
1641547500000|2022-01-07 09:25:00|4642.5|4641.5|4647.5|4646|4649|4648.5|4642.5|4641.5|29297
1641547800000|2022-01-07 09:30:00|4647|4645|4649.5|4648.5|4652|4651.5|4646.5|4645|47566
1641548100000|2022-01-07 09:35:00|4649|4649|4657.5|4657|4658|4657.5|4648.5|4648|19407
1641548400000|2022-01-07 09:40:00|4658|4656.5|4655.5|4655|4660.5|4659.5|4653|4652|39405
1641548700000|2022-01-07 09:45:00|4656|4655.5|4656|4655|4658|4657.5|4654|4653|16750
1641549000000|2022-01-07 09:50:00|4655.5|4654.5|4655.5|4655|4657.5|4657|4652|4651|10374
1641549300000|2022-01-07 09:55:00|4656|4655.5|4645.5|4644.5|4656.5|4655.5|4645|4644|26142
1641549600000|2022-01-07 10:00:00|4645|4644|4643|4642.5|4652|4650.5|4643|4642.5|26221
1641549900000|2022-01-07 10:05:00|4643.5|4642|4650|4649|4652|4651|4643.5|4641.5|25700
1641550200000|2022-01-07 10:10:00|4649.5|4649.5|4655|4654.5|4656|4655|4647.5|4646.5|24891
1641550500000|2022-01-07 10:15:00|4655.5|4655|4639.5|4638.5|4657|4656.5|4638|4637.5|33937
1641550800000|2022-01-07 10:20:00|4639|4638|4647|4646|4649|4648.5|4638.5|4638|18628
1641551100000|2022-01-07 10:25:00|4646.5|4645.5|4646.5|4646|4648.5|4647.5|4643.5|4643|10242
1641551400000|2022-01-07 10:30:00|4647|4646.5|4640.5|4640|4649|4648.5|4640|4639|17357
1641551700000|2022-01-07 10:35:00|4640|4639.5|4643.5|4643|4644.5|4644|4638|4637|19974
1641552000000|2022-01-07 10:40:00|4643|4642.5|4645|4644|4648|4647|4642.5|4641.5|11666
1641552300000|2022-01-07 10:45:00|4644.5|4643.5|4646.5|4645.5|4646.5|4646|4641.5|4640.5|17650
1641552600000|2022-01-07 10:50:00|4646|4646|4652.5|4652|4658|4657.5|4645.5|4644.5|134561
1641552900000|2022-01-07 10:55:00|4653|4651.5|4655.5|4654.5|4659|4658.5|4651|4650|93758
1641553200000|2022-01-07 11:00:00|4656|4654|4649|4648.5|4656|4654.5|4649|4648|23229
1641553500000|2022-01-07 11:05:00|4648.5|4648|4652|4651.5|4652|4651.5|4646|4645.5|20618
1641553800000|2022-01-07 11:10:00|4651.5|4651|4653|4652|4654.5|4653.5|4649.5|4649|19373
1641554100000|2022-01-07 11:15:00|4652.5|4651.5|4654|4653.5|4655|4654.5|4650.5|4650|15236
1641554400000|2022-01-07 11:20:00|4653.5|4653|4657|4656.5|4658|4657.5|4652|4651.5|18536
1641554700000|2022-01-07 11:25:00|4656.5|4656|4664|4663|4667|4666|4656|4655|66475
1641555000000|2022-01-07 11:30:00|4664.5|4663.5|4669.5|4668.5|4671|4670.5|4663|4662.5|37883
1641555300000|2022-01-07 11:35:00|4669|4668|4669|4668.5|4669.5|4669|4665.5|4665|22423
1641555600000|2022-01-07 11:40:00|4668.5|4668|4667.5|4667|4670|4669.5|4666.5|4665.5|18043
1641555900000|2022-01-07 11:45:00|4668|4667.5|4666.5|4665.5|4670.5|4669.5|4660.5|4660|29288
1641556200000|2022-01-07 11:50:00|4667|4666.5|4663.5|4663|4667.5|4667|4663|4662.5|22168
1641556500000|2022-01-07 11:55:00|4664|4663.5|4654.5|4653.5|4666|4665.5|4653.5|4652.5|40515
1641556800000|2022-01-07 12:00:00|4654|4654|4652.5|4651|4662|4661|4651.5|4651|36173
1641557100000|2022-01-07 12:05:00|4652|4651.5|4654.5|4653.5|4658|4657.5|4650.5|4650|31640
1641557400000|2022-01-07 12:10:00|4654|4653|4653.5|4652.5|4661.5|4660.5|4653|4652.5|41714
1641557700000|2022-01-07 12:15:00|4653|4652|4649.5|4649|4656|4655|4649.5|4648.5|34055
1641558000000|2022-01-07 12:20:00|4649|4648.5|4649.5|4648.5|4651.5|4651|4646.5|4646|26935
1641558300000|2022-01-07 12:25:00|4650|4649|4649|4648.5|4651.5|4651|4647|4646|19364
1641558600000|2022-01-07 12:30:00|4648.5|4648|4648|4647|4649.5|4648.5|4644.5|4643.5|34472
1641558900000|2022-01-07 12:35:00|4648.5|4647.5|4649.5|4649|4650|4649|4645.5|4645|15278
1641559200000|2022-01-07 12:40:00|4649|4648.5|4648.5|4647.5|4649.5|4649|4646.5|4645.5|16561
1641559500000|2022-01-07 12:45:00|4649|4648|4649.5|4648.5|4651|4650.5|4646.5|4645.5|15547
1641559800000|2022-01-07 12:50:00|4650|4649|4650|4649|4655|4654|4648.5|4647.5|21156
1641560100000|2022-01-07 12:55:00|4649.5|4648.5|4649.5|4649|4652|4651|4648|4647.5|9696
1641560400000|2022-01-07 13:00:00|4650|4649.5|4651|4650.5|4653|4652|4648|4647.5|17486
1641560700000|2022-01-07 13:05:00|4651.5|4651|4648|4647.5|4653|4652|4648|4647.5|22416
1641561000000|2022-01-07 13:10:00|4648.5|4648|4649|4648.5|4652.5|4652|4648|4647.5|17749
1641561300000|2022-01-07 13:15:00|4649.5|4649|4652|4651.5|4655.5|4655|4649|4648.5|18198
1641561600000|2022-01-07 13:20:00|4652.5|4652|4653.5|4652.5|4655|4654.5|4651|4650|16108
1641561900000|2022-01-07 13:25:00|4653|4653|4654.5|4653.5|4658|4657.5|4652.5|4652|13934
1641562200000|2022-01-07 13:30:00|4654|4652.5|4645|4644|4659|4655.5|4642.5|4642|55519
1641562500000|2022-01-07 13:35:00|4645.5|4644.5|4641|4640.5|4646.5|4645.5|4639|4638|27252
1641562800000|2022-01-07 13:40:00|4641.5|4641|4640|4639|4645.5|4644.5|4634.5|4634|21548
1641563100000|2022-01-07 13:45:00|4640.5|4639.5|4642.5|4641.5|4643|4642|4640|4639|14490
1641563400000|2022-01-07 13:50:00|4642|4641|4640.5|4639.5|4644|4643.5|4639|4638.5|17122
1641563700000|2022-01-07 13:55:00|4641|4640|4639.5|4638.5|4643.5|4643|4639|4638|21765
1641564000000|2022-01-07 14:00:00|4640|4639|4644.5|4643.5|4645|4644.5|4636|4635|31477
1641564300000|2022-01-07 14:05:00|4644|4643|4646|4645|4648|4647.5|4642|4641.5|59926
1641564600000|2022-01-07 14:10:00|4646.5|4645.5|4649|4648.5|4649.5|4649|4643|4642.5|25212
1641564900000|2022-01-07 14:15:00|4649.5|4649|4642.5|4641.5|4650|4649.5|4640.5|4640|21815
1641565200000|2022-01-07 14:20:00|4642|4642|4639.5|4638.5|4643.5|4642.5|4635.5|4634.5|21425
1641565500000|2022-01-07 14:25:00|4639|4639|4643.5|4643|4645.5|4645|4639|4639|27189
1641565800000|2022-01-07 14:30:00|4643|4642.5|4618|4616.5|4648|4647|4616.5|4616|100846
1641566100000|2022-01-07 14:35:00|4617.5|4617|4623.5|4623|4629|4627.5|4617.5|4616.5|44553
1641566400000|2022-01-07 14:40:00|4624|4623.5|4624.5|4623.5|4626|4625|4609|4607.5|38335
1641566700000|2022-01-07 14:45:00|4625|4624|4630|4629|4634|4633|4625|4624|54810
1641567000000|2022-01-07 14:50:00|4629.5|4629.5|4632.5|4631.5|4635|4634|4628.5|4628|49572
1641567300000|2022-01-07 14:55:00|4632|4631|4627.5|4626.5|4634|4633|4626|4625|29724
1641567600000|2022-01-07 15:00:00|4628|4627|4627.5|4626.5|4628.5|4628|4620|4619.5|47683
1641567900000|2022-01-07 15:05:00|4627|4626|4622|4621|4627|4626|4615|4614|53640
1641568200000|2022-01-07 15:10:00|4621.5|4620.5|4628|4627|4633|4631.5|4618.5|4617.5|24657
1641568500000|2022-01-07 15:15:00|4628.5|4627.5|4631.5|4630.5|4632.5|4631|4624|4623|28156
1641568800000|2022-01-07 15:20:00|4630.5|4630|4631.5|4630.5|4633.5|4632.5|4627.5|4627|25516
1641569100000|2022-01-07 15:25:00|4632|4631|4637|4636|4644|4643|4632|4630.5|40320
1641569400000|2022-01-07 15:30:00|4636.5|4635.5|4638|4637|4640.5|4639.5|4634.5|4633.5|29367
1641569700000|2022-01-07 15:35:00|4637.5|4636.5|4636|4635.5|4642|4641.5|4635|4634.5|32247
1641570000000|2022-01-07 15:40:00|4636.5|4636|4638.5|4637.5|4640|4639|4635.5|4635|33609
1641570300000|2022-01-07 15:45:00|4638|4637|4634.5|4633.5|4639|4638.5|4633|4632|60519
1641570600000|2022-01-07 15:50:00|4634|4633|4622.5|4621.5|4634|4633.5|4622|4621|71948
1641570900000|2022-01-07 15:55:00|4623|4622|4639|4638|4640|4639|4623|4622|40187
1641571200000|2022-01-07 16:00:00|4638.5|4637.5|4636|4635|4639.5|4639|4632|4631|36700
1641571500000|2022-01-07 16:05:00|4636.5|4634.5|4642.5|4641.5|4643.5|4643|4634.5|4634|45331
1641571800000|2022-01-07 16:10:00|4643|4642|4638|4637|4643.5|4642.5|4636.5|4636|33096
1641572100000|2022-01-07 16:15:00|4638.5|4637.5|4638|4637.5|4641.5|4641|4635|4634.5|39131
1641572400000|2022-01-07 16:20:00|4638.5|4638|4645.5|4644.5|4647|4646.5|4636.5|4636|63574
1641572700000|2022-01-07 16:25:00|4645|4644|4653.5|4653|4656|4655|4644|4643.5|86406
1641801600000|2022-01-10 08:00:00|4656|4655|4646.5|4645|4665.5|4664|4645.5|4644|99955
1641801900000|2022-01-10 08:05:00|4647|4645.5|4653|4651.5|4663|4660.5|4641|4640|46687
1641802200000|2022-01-10 08:10:00|4653.5|4652|4662.5|4661.5|4665|4663.5|4653|4651.5|24927
1641802500000|2022-01-10 08:15:00|4662|4661|4661.5|4660|4666|4665.5|4658|4657.5|15876
1641802800000|2022-01-10 08:20:00|4661|4659|4672|4670.5|4672|4671.5|4653.5|4651.5|33435
1641803100000|2022-01-10 08:25:00|4672.5|4671|4686.5|4685.5|4687|4686|4668.5|4667|52114
1641803400000|2022-01-10 08:30:00|4686|4685|4690|4689|4693|4692|4681|4679.5|66988
1641803700000|2022-01-10 08:35:00|4690.5|4689.5|4679.5|4678|4691|4690|4676|4675|48236
1641804000000|2022-01-10 08:40:00|4679|4677.5|4694|4693.5|4696|4695|4678|4677.5|42894
1641804300000|2022-01-10 08:45:00|4694.5|4693|4695|4694.5|4700|4699.5|4688.5|4687.5|55077
1641804600000|2022-01-10 08:50:00|4694.5|4694|4692|4691|4695.5|4694.5|4688|4687|88188
1641804900000|2022-01-10 08:55:00|4692.5|4691.5|4691.5|4690.5|4696.5|4695.5|4691|4690|34229
1641805200000|2022-01-10 09:00:00|4691|4690|4688|4687|4694|4693.5|4688|4687|34631
1641805500000|2022-01-10 09:05:00|4688.5|4687.5|4682|4681.5|4693|4692|4682|4681.5|43920
1641805800000|2022-01-10 09:10:00|4681.5|4681|4692|4691|4692|4691.5|4675|4674|32396
1641806100000|2022-01-10 09:15:00|4692.5|4691.5|4688|4687|4694|4693.5|4686.5|4686|38078
1641806400000|2022-01-10 09:20:00|4687.5|4687.5|4691.5|4691|4693.5|4693|4687.5|4687.5|36936
1641806700000|2022-01-10 09:25:00|4692|4691.5|4703|4702|4703|4702.5|4692|4691|161442
1641807000000|2022-01-10 09:30:00|4702.5|4701.5|4698.5|4697.5|4705|4704|4696|4695|64119
1641807300000|2022-01-10 09:35:00|4699|4698|4698|4697|4703|4702|4695|4694.5|46613
1641807600000|2022-01-10 09:40:00|4698.5|4697.5|4694|4693|4702.5|4701.5|4693|4692.5|27047
1641807900000|2022-01-10 09:45:00|4693|4692.5|4683|4682|4695.5|4695|4683|4682|42688
1641808200000|2022-01-10 09:50:00|4682.5|4681.5|4681|4680|4683.5|4682.5|4674|4673.5|39852
1641808500000|2022-01-10 09:55:00|4681.5|4680.5|4678|4677.5|4682.5|4681.5|4678|4677|23795
1641808800000|2022-01-10 10:00:00|4678.5|4677|4672.5|4672|4680.5|4679.5|4672.5|4671.5|34016
1641809100000|2022-01-10 10:05:00|4673|4672.5|4680|4679.5|4680.5|4679.5|4671.5|4671|27402
1641809400000|2022-01-10 10:10:00|4680.5|4680|4691.5|4691|4691.5|4691|4680|4679.5|53861
1641809700000|2022-01-10 10:15:00|4691|4690.5|4689|4688.5|4694|4693|4687.5|4687|54896
1641810000000|2022-01-10 10:20:00|4689.5|4689|4689.5|4688|4694.5|4694|4688|4687.5|29497
1641810300000|2022-01-10 10:25:00|4689|4688.5|4691.5|4690.5|4694|4693|4688.5|4688|20583
1641810600000|2022-01-10 10:30:00|4691|4690|4690.5|4690|4691|4690.5|4685|4684|18424
1641810900000|2022-01-10 10:35:00|4690|4689.5|4693.5|4693|4696|4695|4690|4689.5|114467
1641811200000|2022-01-10 10:40:00|4693|4692.5|4685.5|4684.5|4693|4693|4684.5|4683.5|36639
1641811500000|2022-01-10 10:45:00|4686|4685|4690.5|4689.5|4692|4691.5|4684.5|4683.5|15747
1641811800000|2022-01-10 10:50:00|4690|4690|4684|4683|4690|4690|4683.5|4683|12743
1641812100000|2022-01-10 10:55:00|4683.5|4682.5|4689.5|4688.5|4691|4690|4683|4682|15427
1641812400000|2022-01-10 11:00:00|4690|4689|4687|4686.5|4691.5|4691|4685.5|4685|10895
1641812700000|2022-01-10 11:05:00|4686.5|4686|4685.5|4684.5|4688|4687|4683|4682|10101
1641813000000|2022-01-10 11:10:00|4685|4684|4686.5|4685.5|4689.5|4689|4684.5|4684|9910
1641813300000|2022-01-10 11:15:00|4687|4686|4681.5|4680.5|4687|4686.5|4679|4678|61142
1641813600000|2022-01-10 11:20:00|4682|4681|4677|4676|4684|4683.5|4676.5|4675.5|14696
1641813900000|2022-01-10 11:25:00|4677.5|4676.5|4680|4679.5|4681.5|4680.5|4676.5|4676|11463
1641814200000|2022-01-10 11:30:00|4680.5|4680|4682|4681.5|4684|4683|4680|4679.5|12796
1641814500000|2022-01-10 11:35:00|4682.5|4681|4677.5|4677|4682.5|4682|4677.5|4677|10579
1641814800000|2022-01-10 11:40:00|4678|4677.5|4684|4683.5|4686|4685.5|4678|4677|28165
1641815100000|2022-01-10 11:45:00|4684.5|4684|4689.5|4689|4691|4690|4684|4684|22166
1641815400000|2022-01-10 11:50:00|4690|4689.5|4690.5|4690|4691.5|4690.5|4688.5|4687.5|15470
1641815700000|2022-01-10 11:55:00|4691|4690.5|4689.5|4688.5|4692.5|4691.5|4687|4686|18453
1641816000000|2022-01-10 12:00:00|4690|4689|4690.5|4690|4692|4691|4688.5|4688|18529
1641816300000|2022-01-10 12:05:00|4691|4690.5|4690.5|4689.5|4692|4691|4688.5|4688|9046
1641816600000|2022-01-10 12:10:00|4690|4690|4693.5|4693|4696|4695.5|4690|4690|33920
1641816900000|2022-01-10 12:15:00|4693|4692.5|4691|4690|4693|4693|4689.5|4689|13530
1641817200000|2022-01-10 12:20:00|4690.5|4690.5|4690.5|4689.5|4693.5|4692.5|4689.5|4689|13960
1641817500000|2022-01-10 12:25:00|4690|4690|4692|4691|4694|4693|4690|4689|12285
1641817800000|2022-01-10 12:30:00|4692.5|4691.5|4687|4686|4693.5|4693|4685|4684.5|15233
1641818100000|2022-01-10 12:35:00|4686.5|4685.5|4684.5|4684|4687.5|4686.5|4684|4683|9728
1641818400000|2022-01-10 12:40:00|4685|4684.5|4690|4689|4690|4689.5|4684.5|4684|9310
1641818700000|2022-01-10 12:45:00|4689.5|4689.5|4693|4692.5|4693.5|4693|4687.5|4687|16863
1641819000000|2022-01-10 12:50:00|4693.5|4693|4689.5|4689|4693.5|4693|4688.5|4688|17416
1641819300000|2022-01-10 12:55:00|4690|4689.5|4690|4689.5|4691|4690.5|4687.5|4687|17806
1641819600000|2022-01-10 13:00:00|4690.5|4689|4686.5|4686|4691|4690|4686.5|4685.5|18937
1641819900000|2022-01-10 13:05:00|4686|4685.5|4693|4692|4695.5|4695|4685|4684.5|22605
1641820200000|2022-01-10 13:10:00|4692.5|4692.5|4695|4694.5|4695|4694.5|4691.5|4690.5|10150
1641820500000|2022-01-10 13:15:00|4695.5|4694|4698.5|4698|4699.5|4699|4694|4693.5|37841
1641820800000|2022-01-10 13:20:00|4699|4698.5|4697.5|4697|4699|4698.5|4696.5|4696|17759
1641821100000|2022-01-10 13:25:00|4697|4696.5|4700.5|4700|4701.5|4701|4697|4696.5|57268
1641821400000|2022-01-10 13:30:00|4700|4699.5|4699.5|4699|4701|4700.5|4696.5|4695.5|13256
1641821700000|2022-01-10 13:35:00|4699|4698.5|4703|4702.5|4703|4702.5|4698|4697.5|42427
1641822000000|2022-01-10 13:40:00|4702.5|4702|4705|4704.5|4706|4705.5|4701.5|4700.5|21596
1641822300000|2022-01-10 13:45:00|4704.5|4704|4708|4707|4709|4708.5|4704.5|4703.5|18029
1641822600000|2022-01-10 13:50:00|4707.5|4706.5|4705.5|4705|4708|4707.5|4704.5|4704|21125
1641822900000|2022-01-10 13:55:00|4705|4704.5|4706.5|4706|4709|4708|4704|4703.5|15039
1641823200000|2022-01-10 14:00:00|4706|4705.5|4707|4706.5|4708|4707.5|4704.5|4704|30057
1641823500000|2022-01-10 14:05:00|4707.5|4707|4707.5|4707|4708|4707.5|4704|4703.5|19629
1641823800000|2022-01-10 14:10:00|4707|4706.5|4705.5|4705|4709|4708.5|4705.5|4705|21097
1641824100000|2022-01-10 14:15:00|4706|4705.5|4703|4702|4706.5|4705.5|4701.5|4701|26012
1641824400000|2022-01-10 14:20:00|4702.5|4702.5|4704|4703.5|4707|4706.5|4701|4700.5|29966
1641824700000|2022-01-10 14:25:00|4703.5|4703|4703|4702|4707.5|4707|4702|4701|33996
1641825000000|2022-01-10 14:30:00|4702.5|4702.5|4699.5|4698.5|4707.5|4707|4692|4691|151433
1641825300000|2022-01-10 14:35:00|4699|4699|4692|4691|4700|4699|4689.5|4688.5|57657
1641825600000|2022-01-10 14:40:00|4691.5|4690.5|4691.5|4690.5|4700.5|4699.5|4689|4688.5|54568
1641825900000|2022-01-10 14:45:00|4692|4690|4679.5|4679|4692|4691|4679.5|4679|47825
1641826200000|2022-01-10 14:50:00|4679|4678.5|4677.5|4676.5|4683.5|4682.5|4674|4673|73730
1641826500000|2022-01-10 14:55:00|4677|4676|4681.5|4680|4687|4686|4676|4675|61514
1641826800000|2022-01-10 15:00:00|4681|4679.5|4673|4672.5|4683|4681.5|4668.5|4667.5|62173
1641827100000|2022-01-10 15:05:00|4672.5|4672|4681|4680.5|4684.5|4683.5|4670|4669|79269
1641827400000|2022-01-10 15:10:00|4680.5|4680|4677|4676|4680.5|4680|4665.5|4665|67315
1641827700000|2022-01-10 15:15:00|4676.5|4675.5|4670|4669.5|4682|4681|4669|4668|31207
1641828000000|2022-01-10 15:20:00|4670.5|4670|4671|4670|4674|4673.5|4665|4664|52402
1641828300000|2022-01-10 15:25:00|4670.5|4669.5|4671.5|4670.5|4674|4673.5|4666.5|4665.5|29461
1641828600000|2022-01-10 15:30:00|4671|4670|4675.5|4674.5|4680.5|4679.5|4669|4668.5|29021
1641828900000|2022-01-10 15:35:00|4675|4674|4674.5|4674|4677|4676.5|4672.5|4672|20552
1641829200000|2022-01-10 15:40:00|4675|4674.5|4674|4673.5|4677|4676.5|4670.5|4669.5|35325
1641829500000|2022-01-10 15:45:00|4674.5|4673|4672|4671.5|4677|4676.5|4668|4667|48215
1641829800000|2022-01-10 15:50:00|4672.5|4672|4671|4670|4672.5|4672|4664.5|4664|44885
1641830100000|2022-01-10 15:55:00|4670.5|4669.5|4673.5|4673|4675|4674.5|4668.5|4668|25815
1641830400000|2022-01-10 16:00:00|4673|4672.5|4678.5|4678|4679|4678|4670|4669|24773
1641830700000|2022-01-10 16:05:00|4678|4677.5|4678.5|4677.5|4682|4681.5|4675.5|4674.5|33523
1641831000000|2022-01-10 16:10:00|4678|4677|4679.5|4678.5|4682.5|4681.5|4675.5|4674.5|47290
1641831300000|2022-01-10 16:15:00|4679|4679|4682.5|4681.5|4683|4682.5|4676.5|4675.5|50181
1641831600000|2022-01-10 16:20:00|4682|4681|4681|4680|4683|4682.5|4680|4679|36627
1641831900000|2022-01-10 16:25:00|4680.5|4679.5|4679|4678|4681|4680.5|4676|4675|78900
1641888000000|2022-01-11 08:00:00|4684|4682.5|4668|4667|4689|4683.5|4650|4648|186880
1641888300000|2022-01-11 08:05:00|4667.5|4666|4681|4679.5|4682|4679.5|4664.5|4663|15748
1641888600000|2022-01-11 08:10:00|4682.5|4680|4681.5|4680|4684|4683|4672|4670.5|66054
1641888900000|2022-01-11 08:15:00|4682|4680.5|4678|4676.5|4683.5|4682|4668|4666.5|56590
1641889200000|2022-01-11 08:20:00|4678.5|4677|4692|4691.5|4696|4695|4674.5|4673.5|31072
1641889500000|2022-01-11 08:25:00|4691.5|4691|4677.5|4676|4691.5|4691|4676.5|4675|18056
1641889800000|2022-01-11 08:30:00|4677|4676.5|4675|4674|4683|4681.5|4671|4669.5|35954
1641890100000|2022-01-11 08:35:00|4675.5|4674.5|4689|4688|4689.5|4688.5|4675.5|4674|24700
1641890400000|2022-01-11 08:40:00|4688.5|4687.5|4694.5|4694|4696|4695.5|4687|4686|19949
1641890700000|2022-01-11 08:45:00|4694|4693.5|4709|4708|4712|4711|4691.5|4690.5|102839
1641891000000|2022-01-11 08:50:00|4709.5|4708.5|4717|4715|4718|4717|4708.5|4708|89419
1641891300000|2022-01-11 08:55:00|4716|4715.5|4722.5|4722|4725|4724|4710|4708|49761
1641891600000|2022-01-11 09:00:00|4723|4722.5|4738|4737|4739|4737.5|4723|4721.5|89149
1641891900000|2022-01-11 09:05:00|4737.5|4736.5|4717|4716|4737.5|4737|4716|4715.5|44207
1641892200000|2022-01-11 09:10:00|4716.5|4715.5|4726|4725.5|4727|4725.5|4713|4712|23243
1641892500000|2022-01-11 09:15:00|4725.5|4725|4735|4734|4735.5|4735|4724.5|4724|38181
1641892800000|2022-01-11 09:20:00|4734.5|4733.5|4734|4733.5|4737|4736|4731|4730|47294
1641893100000|2022-01-11 09:25:00|4733.5|4733|4732|4731.5|4737|4736|4730.5|4729.5|22249
1641893400000|2022-01-11 09:30:00|4732.5|4732|4735|4734.5|4736.5|4736|4729.5|4728.5|18513
1641893700000|2022-01-11 09:35:00|4734.5|4734|4732.5|4731.5|4736.5|4736|4731|4730|22350
1641894000000|2022-01-11 09:40:00|4733|4732|4728|4727|4733|4732.5|4725.5|4725|20984
1641894300000|2022-01-11 09:45:00|4727.5|4726.5|4724|4722.5|4729|4728|4722.5|4721.5|25134
1641894600000|2022-01-11 09:50:00|4723.5|4723|4728|4727|4730|4729.5|4722|4721.5|35901
1641894900000|2022-01-11 09:55:00|4728.5|4727.5|4719|4718|4729.5|4729|4718|4717.5|37978
1641895200000|2022-01-11 10:00:00|4719.5|4718.5|4725|4724.5|4725|4724.5|4715.5|4715|25600
1641895500000|2022-01-11 10:05:00|4724.5|4724|4726.5|4726|4727|4726|4722|4721|24802
1641895800000|2022-01-11 10:10:00|4726|4725.5|4725.5|4724.5|4729|4728|4724.5|4724|10192
1641896100000|2022-01-11 10:15:00|4725|4724|4732.5|4732|4732.5|4732|4724|4723|22886
1641896400000|2022-01-11 10:20:00|4732|4731.5|4735|4733.5|4738|4737.5|4729|4728|32067
1641896700000|2022-01-11 10:25:00|4735.5|4734|4740.5|4740|4743|4742.5|4735|4734|41297
1641897000000|2022-01-11 10:30:00|4741|4740.5|4737.5|4737|4742|4741|4733|4732|18595
1641897300000|2022-01-11 10:35:00|4737|4736.5|4738|4737|4742.5|4742|4735|4734.5|23287
1641897600000|2022-01-11 10:40:00|4738.5|4737.5|4738.5|4738|4741|4740|4736.5|4735.5|30492
1641897900000|2022-01-11 10:45:00|4738|4737.5|4744.5|4744|4745|4744.5|4738|4737.5|44740
1641898200000|2022-01-11 10:50:00|4745|4744.5|4746.5|4746|4747.5|4747|4742.5|4742|15788
1641898500000|2022-01-11 10:55:00|4747|4746.5|4747.5|4747|4750|4749.5|4744.5|4744|40064
1641898800000|2022-01-11 11:00:00|4748|4746.5|4754|4753|4754|4753.5|4743.5|4742.5|82123
1641899100000|2022-01-11 11:05:00|4753.5|4753.5|4750|4749.5|4754|4753.5|4747.5|4747|22210
1641899400000|2022-01-11 11:10:00|4749.5|4749|4747|4746.5|4751|4750|4747|4746.5|9237
1641899700000|2022-01-11 11:15:00|4747.5|4746|4742.5|4742|4748|4747|4742.5|4742|28462
1641900000000|2022-01-11 11:20:00|4743|4742.5|4744.5|4744|4745.5|4745|4740.5|4740|21890
1641900300000|2022-01-11 11:25:00|4746|4744.5|4745|4744.5|4747.5|4746.5|4743|4742.5|13536
1641900600000|2022-01-11 11:30:00|4745.5|4745|4746|4745|4747|4746.5|4744.5|4744|8390
1641900900000|2022-01-11 11:35:00|4745.5|4744.5|4748.5|4747.5|4748.5|4748|4744.5|4744|18598
1641901200000|2022-01-11 11:40:00|4748|4748|4750|4749.5|4751|4750|4748|4747.5|20964
1641901500000|2022-01-11 11:45:00|4749.5|4749|4747|4746.5|4751|4750|4747|4746.5|23175
1641901800000|2022-01-11 11:50:00|4746.5|4746|4750|4749.5|4750.5|4750|4745|4744|23290
1641902100000|2022-01-11 11:55:00|4750.5|4750|4749|4748.5|4753.5|4753|4748.5|4748|16092
1641902400000|2022-01-11 12:00:00|4748.5|4748|4750|4749|4751.5|4751|4748|4747.5|10713
1641902700000|2022-01-11 12:05:00|4749.5|4749.5|4749.5|4749|4750.5|4749.5|4746.5|4746|19472
1641903000000|2022-01-11 12:10:00|4750|4749.5|4757|4756.5|4759|4758.5|4750|4749.5|36932
1641903300000|2022-01-11 12:15:00|4757.5|4757|4759|4758|4759.5|4759|4754|4753|24098
1641903600000|2022-01-11 12:20:00|4759.5|4758.5|4760.5|4759.5|4761|4760.5|4757.5|4756.5|20650
1641903900000|2022-01-11 12:25:00|4760|4760|4761.5|4760.5|4763|4762.5|4758.5|4758|21372
1641904200000|2022-01-11 12:30:00|4762|4761|4762|4761|4764.5|4764|4760|4759.5|25116
1641904500000|2022-01-11 12:35:00|4761.5|4760.5|4761|4760.5|4764|4763|4760.5|4759.5|58622
1641904800000|2022-01-11 12:40:00|4760.5|4760|4755.5|4755|4761|4760.5|4755|4754.5|45799
1641905100000|2022-01-11 12:45:00|4756|4755.5|4756.5|4755.5|4756.5|4756|4752.5|4752|10743
1641905400000|2022-01-11 12:50:00|4756|4755|4748.5|4748|4756.5|4755|4748|4747.5|18936
1641905700000|2022-01-11 12:55:00|4749|4748.5|4748.5|4748|4751.5|4751|4748.5|4748|7247
1641906000000|2022-01-11 13:00:00|4748|4747.5|4740.5|4740|4748.5|4748|4740.5|4740|16629
1641906300000|2022-01-11 13:05:00|4741|4740.5|4742|4741|4743.5|4743|4739.5|4739|9941
1641906600000|2022-01-11 13:10:00|4741.5|4740.5|4748|4747.5|4748|4747.5|4741|4740.5|9476
1641906900000|2022-01-11 13:15:00|4748.5|4748|4749.5|4749|4749.5|4749|4747|4746|12955
1641907200000|2022-01-11 13:20:00|4749|4748.5|4747|4746.5|4749|4748.5|4744.5|4743.5|13490
1641907500000|2022-01-11 13:25:00|4747.5|4747|4749|4748.5|4749.5|4748.5|4746|4745.5|9043
1641907800000|2022-01-11 13:30:00|4748.5|4748|4745|4744.5|4750|4749.5|4745|4744|22832
1641908100000|2022-01-11 13:35:00|4745.5|4745|4740.5|4740|4745.5|4745|4740.5|4740|27294
1641908400000|2022-01-11 13:40:00|4740|4739.5|4741.5|4741|4747.5|4747|4739.5|4739|39106
1641908700000|2022-01-11 13:45:00|4741|4740.5|4741.5|4741|4746|4745.5|4741|4740.5|14040
1641909000000|2022-01-11 13:50:00|4742|4741.5|4733|4732.5|4742|4741.5|4730.5|4730|36623
1641909300000|2022-01-11 13:55:00|4732.5|4732|4728.5|4728|4732.5|4732|4724|4723|35367
1641909600000|2022-01-11 14:00:00|4729|4728.5|4735.5|4735|4743|4742|4728|4727.5|39631
1641909900000|2022-01-11 14:05:00|4736|4735.5|4740|4739.5|4744|4743.5|4736|4735|33388
1641910200000|2022-01-11 14:10:00|4739.5|4739|4734|4733.5|4742|4741|4734|4733.5|13046
1641910500000|2022-01-11 14:15:00|4734.5|4734|4728.5|4728|4735|4734|4728|4727.5|17177
1641910800000|2022-01-11 14:20:00|4729|4728.5|4726|4725|4731.5|4731|4724.5|4723.5|19999
1641911100000|2022-01-11 14:25:00|4725.5|4724.5|4731|4730|4732|4731.5|4724|4723|16538
1641911400000|2022-01-11 14:30:00|4730.5|4730.5|4732|4731|4744|4743|4730.5|4730.5|78043
1641911700000|2022-01-11 14:35:00|4732.5|4730.5|4729|4728|4732.5|4731.5|4721.5|4721|84633
1641912000000|2022-01-11 14:40:00|4729.5|4728.5|4732|4730.5|4736.5|4735.5|4725|4724.5|41480
1641912300000|2022-01-11 14:45:00|4731.5|4731|4735|4734|4735.5|4735|4728|4727.5|44994
1641912600000|2022-01-11 14:50:00|4734.5|4733.5|4726|4725|4741.5|4740.5|4725|4724|71858
1641912900000|2022-01-11 14:55:00|4726.5|4725.5|4730.5|4729.5|4735|4733.5|4723.5|4723|30087
1641913200000|2022-01-11 15:00:00|4731|4730|4737|4736|4743|4742|4731|4730|44426
1641913500000|2022-01-11 15:05:00|4736.5|4735.5|4737|4736.5|4740.5|4739.5|4732.5|4732|44448
1641913800000|2022-01-11 15:10:00|4736.5|4736|4736.5|4735.5|4741|4739.5|4730|4729.5|104631
1641914100000|2022-01-11 15:15:00|4737|4736|4737.5|4736.5|4738.5|4738|4732.5|4731.5|53567
1641914400000|2022-01-11 15:20:00|4738|4737|4738.5|4737.5|4742.5|4741.5|4737|4736.5|55666
1641914700000|2022-01-11 15:25:00|4739|4738|4744|4743.5|4744.5|4743.5|4737|4736|47480
1641915000000|2022-01-11 15:30:00|4744.5|4743|4741|4740.5|4746|4745|4737.5|4737|74111
1641915300000|2022-01-11 15:35:00|4741.5|4741|4743.5|4742.5|4744.5|4743.5|4739.5|4739|33724
1641915600000|2022-01-11 15:40:00|4744|4743|4743.5|4742.5|4745.5|4744.5|4738|4737.5|55463
1641915900000|2022-01-11 15:45:00|4743|4742|4746|4745.5|4749|4748.5|4742.5|4742|32045
1641916200000|2022-01-11 15:50:00|4745.5|4745|4748.5|4747.5|4750|4749.5|4745|4744.5|76912
1641916500000|2022-01-11 15:55:00|4749|4748|4747|4746|4751|4750.5|4745|4744.5|49994
1641916800000|2022-01-11 16:00:00|4746.5|4745.5|4747|4746.5|4750|4749.5|4743|4742.5|49608
1641917100000|2022-01-11 16:05:00|4747.5|4747|4749|4748.5|4750|4749|4746|4745|93273
1641917400000|2022-01-11 16:10:00|4749.5|4749|4749.5|4749|4750.5|4750|4746.5|4746|39304
1641917700000|2022-01-11 16:15:00|4749|4748.5|4753.5|4753|4753.5|4753|4749|4748|35318
1641918000000|2022-01-11 16:20:00|4754|4753.5|4747|4746.5|4754|4753.5|4746.5|4746|77214
1641918300000|2022-01-11 16:25:00|4746.5|4746|4752|4751|4753.5|4753|4745.5|4745|76305
1641974400000|2022-01-12 08:00:00|4807.5|4804.5|4810.5|4808.5|4833|4831.5|4803.5|4802|411502
1641974700000|2022-01-12 08:05:00|4810|4808|4815|4813|4815|4813|4802.5|4801|58913
1641975000000|2022-01-12 08:10:00|4814.5|4813.5|4838.5|4837.5|4838.5|4838|4814.5|4813.5|59545
1641975300000|2022-01-12 08:15:00|4838|4837|4829|4828|4844|4843|4825.5|4824.5|65628
1641975600000|2022-01-12 08:20:00|4829.5|4828.5|4836.5|4835.5|4841|4840.5|4829.5|4828.5|43982
1641975900000|2022-01-12 08:25:00|4836|4835|4833.5|4833|4839.5|4839|4829.5|4828.5|58810
1641976200000|2022-01-12 08:30:00|4834|4833.5|4836|4835|4839.5|4839|4828.5|4827.5|100739
1641976500000|2022-01-12 08:35:00|4835.5|4834.5|4841.5|4841|4842|4841|4834.5|4834|111416
1641976800000|2022-01-12 08:40:00|4842|4840.5|4853.5|4852.5|4856|4855.5|4841.5|4840.5|181664
1641977100000|2022-01-12 08:45:00|4853|4852|4863.5|4862.5|4866|4865|4851|4850|151312
1641977400000|2022-01-12 08:50:00|4864.5|4864|4868.5|4867.5|4870|4869|4860.5|4860|95407
1641977700000|2022-01-12 08:55:00|4868|4867|4855.5|4854.5|4868|4867.5|4855|4854.5|48555
1641978000000|2022-01-12 09:00:00|4855|4855|4870.5|4869.5|4872.5|4871.5|4852.5|4852|120332
1641978300000|2022-01-12 09:05:00|4871|4870|4878|4877|4879|4878.5|4868|4867|66700
1641978600000|2022-01-12 09:10:00|4877.5|4876.5|4875|4874|4881|4880.5|4872.5|4871.5|121116
1641978900000|2022-01-12 09:15:00|4874.5|4873.5|4879.5|4879|4880|4879|4870.5|4870|121754
1641979200000|2022-01-12 09:20:00|4880|4879.5|4876.5|4875.5|4880.5|4879.5|4872|4871|83285
1641979500000|2022-01-12 09:25:00|4877|4876|4878.5|4877.5|4878.5|4877.5|4872|4871.5|39019
1641979800000|2022-01-12 09:30:00|4879|4878|4877|4876.5|4880|4879|4875.5|4874.5|32185
1641980100000|2022-01-12 09:35:00|4876.5|4876|4876|4875.5|4877.5|4877|4872.5|4871.5|72958
1641980400000|2022-01-12 09:40:00|4875.5|4875|4880|4879.5|4880.5|4879.5|4873.5|4873|91275
1641980700000|2022-01-12 09:45:00|4880.5|4879|4878.5|4877.5|4882|4881.5|4875|4874.5|47061
1641981000000|2022-01-12 09:50:00|4879|4877|4862.5|4861.5|4879|4877.5|4860.5|4860|45525
1641981300000|2022-01-12 09:55:00|4863|4862|4860.5|4860|4864.5|4864|4856|4855.5|44267
1641981600000|2022-01-12 10:00:00|4861|4860.5|4858.5|4857.5|4861|4860.5|4852|4851.5|56752
1641981900000|2022-01-12 10:05:00|4858|4858|4857.5|4857|4863|4862.5|4857.5|4857|34251
1641982200000|2022-01-12 10:10:00|4857|4856.5|4864.5|4863.5|4865|4864.5|4852|4851.5|67043
1641982500000|2022-01-12 10:15:00|4864|4864|4867|4866.5|4869|4868.5|4862|4861|48338
1641982800000|2022-01-12 10:20:00|4866.5|4866|4873|4872.5|4876.5|4875.5|4861.5|4861|58202
1641983100000|2022-01-12 10:25:00|4872.5|4872|4875|4874.5|4879|4878|4872.5|4871|44018
1641983400000|2022-01-12 10:30:00|4874.5|4874|4866|4865.5|4876|4875.5|4865.5|4865|58544
1641983700000|2022-01-12 10:35:00|4865.5|4865|4871|4870.5|4871.5|4870.5|4858|4857.5|53779
1641984000000|2022-01-12 10:40:00|4870.5|4870|4863.5|4862.5|4871|4870|4861.5|4861|18544
1641984300000|2022-01-12 10:45:00|4863|4863|4870.5|4870|4870.5|4870|4862.5|4862|34755
1641984600000|2022-01-12 10:50:00|4871|4870.5|4871.5|4871|4877|4876|4868.5|4868|23020
1641984900000|2022-01-12 10:55:00|4871|4870.5|4872|4871.5|4874.5|4874|4867.5|4867|49588
1641985200000|2022-01-12 11:00:00|4872.5|4872|4875|4874.5|4877|4876.5|4871|4870.5|59206
1641985500000|2022-01-12 11:05:00|4875.5|4875|4874|4873.5|4879|4878.5|4873.5|4873|53965
1641985800000|2022-01-12 11:10:00|4874.5|4874|4873.5|4873|4878|4877.5|4872|4871|38115
1641986100000|2022-01-12 11:15:00|4874|4873.5|4874.5|4874|4876.5|4876|4873|4872|15066
1641986400000|2022-01-12 11:20:00|4874|4873.5|4876|4875|4876.5|4875.5|4872.5|4872|36546
1641986700000|2022-01-12 11:25:00|4875.5|4874.5|4871.5|4871|4876|4875.5|4871.5|4871|19613
1641987000000|2022-01-12 11:30:00|4872|4871.5|4870|4869.5|4872.5|4872|4869.5|4867|53565
1641987300000|2022-01-12 11:35:00|4870.5|4870|4873|4872.5|4874|4873|4870|4869.5|13898
1641987600000|2022-01-12 11:40:00|4872.5|4872|4872|4871.5|4876.5|4875.5|4872|4871.5|34071
1641987900000|2022-01-12 11:45:00|4871.5|4871|4875.5|4875|4877.5|4876.5|4871.5|4871|20926
1641988200000|2022-01-12 11:50:00|4875|4874.5|4874.5|4874|4876|4875.5|4873.5|4873|16237
1641988500000|2022-01-12 11:55:00|4875|4874.5|4872.5|4872|4877|4876|4872.5|4872|15542
1641988800000|2022-01-12 12:00:00|4873|4872.5|4870|4869.5|4873|4872.5|4868.5|4868|19812
1641989100000|2022-01-12 12:05:00|4870.5|4870|4866.5|4866|4871|4870.5|4866.5|4866|19398
1641989400000|2022-01-12 12:10:00|4867|4865.5|4860.5|4860|4868|4867.5|4860|4859.5|35918
1641989700000|2022-01-12 12:15:00|4861|4860.5|4863.5|4862.5|4865|4864.5|4859|4858.5|19081
1641990000000|2022-01-12 12:20:00|4864|4863|4866.5|4866|4867|4866|4862.5|4862|10361
1641990300000|2022-01-12 12:25:00|4866|4865.5|4869.5|4869|4871|4870.5|4866|4865.5|11992
1641990600000|2022-01-12 12:30:00|4870|4868.5|4866.5|4866|4870.5|4870|4864|4863|16230
1641990900000|2022-01-12 12:35:00|4866|4865.5|4863.5|4863|4866.5|4865.5|4862.5|4861.5|14198
1641991200000|2022-01-12 12:40:00|4864|4863.5|4868.5|4868|4869|4868|4864|4863.5|12519
1641991500000|2022-01-12 12:45:00|4869|4868.5|4864|4863.5|4871|4870.5|4864|4863.5|15618
1641991800000|2022-01-12 12:50:00|4864.5|4864|4863.5|4862.5|4865.5|4865|4859|4858.5|15451
1641992100000|2022-01-12 12:55:00|4863|4862|4862.5|4861.5|4865|4864.5|4860|4859.5|18533
1641992400000|2022-01-12 13:00:00|4863|4862|4865|4864.5|4865.5|4865|4860|4859.5|25935
1641992700000|2022-01-12 13:05:00|4864.5|4864|4864.5|4864|4868.5|4868|4864.5|4864|20097
1641993000000|2022-01-12 13:10:00|4865|4864.5|4863.5|4863|4866.5|4866|4862|4861.5|15269
1641993300000|2022-01-12 13:15:00|4863|4862.5|4863|4862.5|4863.5|4863|4859.5|4859|21308
1641993600000|2022-01-12 13:20:00|4863.5|4863|4864|4863.5|4866|4865.5|4861.5|4861|29022
1641993900000|2022-01-12 13:25:00|4864.5|4864|4868.5|4867.5|4868.5|4868|4862.5|4862|15790
1641994200000|2022-01-12 13:30:00|4868|4867|4869|4868.5|4871.5|4871|4863.5|4862|51949
1641994500000|2022-01-12 13:35:00|4869.5|4869|4877.5|4877|4879|4878.5|4869|4868.5|55621
1641994800000|2022-01-12 13:40:00|4877|4876.5|4873|4872.5|4879|4878.5|4870|4869.5|66474
1641995100000|2022-01-12 13:45:00|4873.5|4872|4873.5|4872.5|4874.5|4873.5|4870.5|4870|59055
1641995400000|2022-01-12 13:50:00|4873|4873|4875.5|4875|4878|4877|4871.5|4871|30286
1641995700000|2022-01-12 13:55:00|4875|4874.5|4885.5|4885|4885.5|4885|4875|4874.5|121960
1641996000000|2022-01-12 14:00:00|4885|4884.5|4878.5|4878|4885|4884.5|4878|4877.5|41644
1641996300000|2022-01-12 14:05:00|4879|4878.5|4883.5|4883|4885.5|4885|4879|4878.5|53367
1641996600000|2022-01-12 14:10:00|4883|4882.5|4884|4883.5|4886.5|4886|4878.5|4878|52097
1641996900000|2022-01-12 14:15:00|4884.5|4884|4880.5|4880|4886|4885.5|4878.5|4877.5|53700
1641997200000|2022-01-12 14:20:00|4880|4879.5|4883.5|4883|4886|4885.5|4879.5|4879|28100
1641997500000|2022-01-12 14:25:00|4883|4882.5|4887.5|4886.5|4888|4887.5|4882.5|4881.5|46608
1641997800000|2022-01-12 14:30:00|4887|4887|4882|4881.5|4888|4887|4879.5|4879|131500
1641998100000|2022-01-12 14:35:00|4881.5|4881|4888|4887|4888|4887.5|4880|4879.5|69012
1641998400000|2022-01-12 14:40:00|4887.5|4887.5|4897.5|4896.5|4900|4899.5|4886.5|4886|107239
1641998700000|2022-01-12 14:45:00|4897|4897|4888|4887.5|4897|4897|4881.5|4880.5|120301
1641999000000|2022-01-12 14:50:00|4888.5|4888|4893|4892.5|4894.5|4894|4886|4885.5|143544
1641999300000|2022-01-12 14:55:00|4893.5|4892|4896|4895.5|4900|4899.5|4891|4890|86598
1641999600000|2022-01-12 15:00:00|4896.5|4896|4898|4897.5|4899|4898.5|4893.5|4893|60635
1641999900000|2022-01-12 15:05:00|4897.5|4897|4905|4904|4908|4907|4894|4893|168335
1642000200000|2022-01-12 15:10:00|4904.5|4904.5|4902|4901.5|4907|4906|4902|4901|33638
1642000500000|2022-01-12 15:15:00|4902.5|4902|4903|4902.5|4907|4906|4899|4898.5|63119
1642000800000|2022-01-12 15:20:00|4903.5|4903|4901.5|4901|4906|4905|4897.5|4896.5|58335
1642001100000|2022-01-12 15:25:00|4901|4900.5|4899|4898.5|4902.5|4901.5|4896|4895.5|38977
1642001400000|2022-01-12 15:30:00|4899.5|4899|4903|4902.5|4906.5|4906|4899.5|4899|78562
1642001700000|2022-01-12 15:35:00|4903.5|4902|4897.5|4896.5|4904.5|4904|4895.5|4894.5|88561
1642002000000|2022-01-12 15:40:00|4897|4896|4893|4892.5|4898.5|4898|4890.5|4889.5|88408
1642002300000|2022-01-12 15:45:00|4893.5|4893|4899|4898|4900.5|4900|4892.5|4891.5|59219
1642002600000|2022-01-12 15:50:00|4898.5|4897|4899|4898.5|4900.5|4900|4894|4893.5|87326
1642002900000|2022-01-12 15:55:00|4898.5|4898|4900|4899.5|4901|4900.5|4896.5|4895.5|57582
1642003200000|2022-01-12 16:00:00|4899.5|4899|4907.5|4907|4908.5|4908|4898|4897.5|80768
1642003500000|2022-01-12 16:05:00|4908|4907.5|4907|4906|4908.5|4908|4903|4902|102952
1642003800000|2022-01-12 16:10:00|4906.5|4906.5|4904.5|4904|4908.5|4907.5|4902.5|4902|83602
1642004100000|2022-01-12 16:15:00|4904|4903.5|4901.5|4900.5|4905|4904.5|4897.5|4897|115351
1642004400000|2022-01-12 16:20:00|4901|4901|4901.5|4901|4903|4902.5|4898|4897|93926
1642004700000|2022-01-12 16:25:00|4902|4900.5|4910|4908.5|4910|4909.5|4901|4900|118069
1642060800000|2022-01-13 08:00:00|4890|4882.5|4877.5|4876.5|4906|4904|4875|4874|201191
1642061100000|2022-01-13 08:05:00|4877|4876|4871.5|4869.5|4877.5|4876|4865|4863.5|86029
1642061400000|2022-01-13 08:10:00|4871|4870.5|4865.5|4865|4877|4876|4865.5|4865|84535
1642061700000|2022-01-13 08:15:00|4866|4865.5|4849|4846.5|4869|4868|4848.5|4846.5|80575
1642062000000|2022-01-13 08:20:00|4849.5|4848|4845|4844|4851|4850.5|4837|4835.5|90267
1642062300000|2022-01-13 08:25:00|4845.5|4844.5|4850.5|4850|4851.5|4850.5|4845|4844.5|37204
1642062600000|2022-01-13 08:30:00|4850|4849.5|4851|4850.5|4859|4858|4849.5|4848.5|43531
1642062900000|2022-01-13 08:35:00|4850.5|4849.5|4841|4840|4854|4853|4840.5|4840|41397
1642063200000|2022-01-13 08:40:00|4841.5|4840.5|4849|4848|4851.5|4851|4840|4839|26991
1642063500000|2022-01-13 08:45:00|4848.5|4848.5|4845|4844|4849|4848.5|4838.5|4838|39832
1642063800000|2022-01-13 08:50:00|4845.5|4844.5|4835.5|4835|4847|4846|4835.5|4835|67137
1642064100000|2022-01-13 08:55:00|4836|4835.5|4839|4838.5|4844.5|4843.5|4835.5|4835|38404
1642064400000|2022-01-13 09:00:00|4839.5|4839|4840.5|4840|4845.5|4845|4836.5|4836|53353
1642064700000|2022-01-13 09:05:00|4841|4840.5|4846.5|4846|4848|4847.5|4839.5|4838.5|38226
1642065000000|2022-01-13 09:10:00|4846|4845.5|4842.5|4842|4846.5|4845.5|4841.5|4840.5|24389
1642065300000|2022-01-13 09:15:00|4842|4841.5|4838.5|4837.5|4842.5|4841.5|4832.5|4832|85771
1642065600000|2022-01-13 09:20:00|4838|4838|4837|4836|4839|4838|4833.5|4832.5|71750
1642065900000|2022-01-13 09:25:00|4837.5|4836.5|4839.5|4838.5|4842|4841.5|4835.5|4835|53291
1642066200000|2022-01-13 09:30:00|4839|4839|4845|4844|4850|4849.5|4839|4839|18924
1642066500000|2022-01-13 09:35:00|4844.5|4844.5|4847.5|4847|4848|4847.5|4839.5|4839|109163
1642066800000|2022-01-13 09:40:00|4848|4847.5|4863|4862.5|4866.5|4865.5|4843.5|4843|161518
1642067100000|2022-01-13 09:45:00|4863.5|4863|4858|4857|4865|4864|4857.5|4856.5|58958
1642067400000|2022-01-13 09:50:00|4857.5|4856.5|4855.5|4855|4857.5|4856.5|4849|4848|12636
1642067700000|2022-01-13 09:55:00|4855|4854.5|4859|4858|4861.5|4860.5|4854.5|4853.5|18537
1642068000000|2022-01-13 10:00:00|4858.5|4857.5|4858.5|4858|4862|4861.5|4854.5|4854|20358
1642068300000|2022-01-13 10:05:00|4859|4858.5|4859|4858|4864.5|4863.5|4858|4857|26579
1642068600000|2022-01-13 10:10:00|4858.5|4857.5|4857|4856.5|4861.5|4860.5|4857|4856.5|16475
1642068900000|2022-01-13 10:15:00|4857.5|4857|4851.5|4851|4859|4858.5|4851|4850.5|28198
1642069200000|2022-01-13 10:20:00|4851|4850.5|4851.5|4850.5|4854|4853.5|4849.5|4849|15238
1642069500000|2022-01-13 10:25:00|4851|4851|4849.5|4849|4853.5|4853|4848|4847.5|13209
1642069800000|2022-01-13 10:30:00|4849|4848.5|4847|4846.5|4852|4851.5|4847|4846|51142
1642070100000|2022-01-13 10:35:00|4846.5|4846|4850|4849.5|4850.5|4850|4845.5|4845|46272
1642070400000|2022-01-13 10:40:00|4850.5|4849|4857|4856.5|4857|4856.5|4849.5|4849|19005
1642070700000|2022-01-13 10:45:00|4857.5|4857|4849.5|4848.5|4858|4857.5|4848|4847.5|19842
1642071000000|2022-01-13 10:50:00|4850|4849|4847|4846|4850|4849.5|4846.5|4845.5|19014
1642071300000|2022-01-13 10:55:00|4846.5|4846.5|4846.5|4845.5|4848.5|4848|4846|4845.5|13851
1642071600000|2022-01-13 11:00:00|4847|4846|4847|4846.5|4849|4848|4845|4844.5|16540
1642071900000|2022-01-13 11:05:00|4847.5|4847|4851|4850|4851.5|4850.5|4846|4845.5|14501
1642072200000|2022-01-13 11:10:00|4851.5|4850.5|4849|4848.5|4853.5|4852.5|4848.5|4847.5|15412
1642072500000|2022-01-13 11:15:00|4848.5|4848|4851.5|4850.5|4852.5|4851.5|4848|4847|12560
1642072800000|2022-01-13 11:20:00|4851|4850|4847|4846.5|4852|4851|4845.5|4845|16830
1642073100000|2022-01-13 11:25:00|4846.5|4846|4846|4845|4848|4847|4844.5|4844|9344
1642073400000|2022-01-13 11:30:00|4845.5|4845.5|4849|4848|4851|4850.5|4845|4844.5|20033
1642073700000|2022-01-13 11:35:00|4848.5|4847.5|4850|4849.5|4851.5|4851|4848|4847|12122
1642074000000|2022-01-13 11:40:00|4849.5|4849|4848.5|4847.5|4850|4849.5|4844.5|4844|72039
1642074300000|2022-01-13 11:45:00|4848|4847|4862|4861.5|4862|4861.5|4847|4846.5|66495
1642074600000|2022-01-13 11:50:00|4862.5|4862|4857|4856|4863|4862.5|4855|4854.5|19081
1642074900000|2022-01-13 11:55:00|4856.5|4855.5|4858|4857|4861.5|4861|4855.5|4854.5|16061
1642075200000|2022-01-13 12:00:00|4857.5|4856.5|4849|4848|4859.5|4859|4849|4848|18088
1642075500000|2022-01-13 12:05:00|4849.5|4848.5|4850|4849|4851.5|4850.5|4848|4847|11337
1642075800000|2022-01-13 12:10:00|4849.5|4849.5|4849.5|4849|4853|4852.5|4849.5|4849|10570
1642076100000|2022-01-13 12:15:00|4849|4848.5|4853|4852|4854.5|4854|4848|4847|33238
1642076400000|2022-01-13 12:20:00|4852.5|4851.5|4855|4854.5|4856|4855|4850|4849.5|30172
1642076700000|2022-01-13 12:25:00|4854.5|4854|4859.5|4858.5|4860.5|4860|4854.5|4854|28939
1642077000000|2022-01-13 12:30:00|4859|4859|4860.5|4860|4861|4860.5|4858|4857.5|8639
1642077300000|2022-01-13 12:35:00|4860|4859.5|4863|4862.5|4864|4863|4858.5|4858|15462
1642077600000|2022-01-13 12:40:00|4862.5|4862|4864.5|4864|4866|4865.5|4862|4861.5|14400
1642077900000|2022-01-13 12:45:00|4864|4863.5|4866.5|4866|4867.5|4867|4863.5|4862.5|24297
1642078200000|2022-01-13 12:50:00|4867|4866.5|4858|4857.5|4867.5|4867|4857.5|4857|32976
1642078500000|2022-01-13 12:55:00|4857.5|4857|4857|4856|4858.5|4857.5|4855.5|4854.5|16370
1642078800000|2022-01-13 13:00:00|4857.5|4856.5|4852.5|4851.5|4859.5|4859|4852|4851.5|18157
1642079100000|2022-01-13 13:05:00|4852|4852|4847.5|4846.5|4853|4852|4846.5|4846|24673
1642079400000|2022-01-13 13:10:00|4848|4847|4847|4846.5|4849|4848.5|4845|4844.5|13351
1642079700000|2022-01-13 13:15:00|4847.5|4847|4853|4852|4855|4854|4846.5|4846|28833
1642080000000|2022-01-13 13:20:00|4852.5|4852.5|4853.5|4853|4854.5|4854|4851.5|4850.5|22579
1642080300000|2022-01-13 13:25:00|4854|4853.5|4856|4855|4858.5|4857|4853|4852.5|33121
1642080600000|2022-01-13 13:30:00|4856.5|4855.5|4859.5|4859|4862|4861.5|4856|4855|26203
1642080900000|2022-01-13 13:35:00|4859|4858.5|4852|4851|4859.5|4859|4851|4850|19223
1642081200000|2022-01-13 13:40:00|4852.5|4851.5|4851.5|4850.5|4853.5|4853|4850|4849.5|14422
1642081500000|2022-01-13 13:45:00|4851|4850|4856|4855.5|4856.5|4855.5|4849|4848.5|20939
1642081800000|2022-01-13 13:50:00|4855.5|4855|4856|4855.5|4859|4858.5|4854|4853.5|16666
1642082100000|2022-01-13 13:55:00|4855.5|4855|4863|4862.5|4863|4862.5|4854.5|4854|11176
1642082400000|2022-01-13 14:00:00|4864|4863|4863.5|4863|4864|4863.5|4860.5|4859.5|16919
1642082700000|2022-01-13 14:05:00|4864|4863.5|4865|4864.5|4865|4864.5|4862|4861.5|23175
1642083000000|2022-01-13 14:10:00|4865.5|4865|4861|4860.5|4866.5|4865.5|4861|4860.5|23759
1642083300000|2022-01-13 14:15:00|4860.5|4860|4861.5|4860.5|4863|4862.5|4859|4858|20593
1642083600000|2022-01-13 14:20:00|4861|4860|4862.5|4862|4863|4862.5|4860|4859|13032
1642083900000|2022-01-13 14:25:00|4862|4861.5|4868|4866.5|4868.5|4867.5|4861.5|4861|49113
1642084200000|2022-01-13 14:30:00|4867|4867|4858.5|4858|4868.5|4868|4854|4853.5|133617
1642084500000|2022-01-13 14:35:00|4858|4857.5|4861.5|4860.5|4864.5|4864|4858|4857|59178
1642084800000|2022-01-13 14:40:00|4862|4861|4859|4858|4862.5|4861.5|4851|4850|55547
1642085100000|2022-01-13 14:45:00|4858.5|4857.5|4863|4862|4863|4862.5|4857.5|4856.5|40488
1642085400000|2022-01-13 14:50:00|4862.5|4862.5|4864|4863|4866.5|4866|4860|4859.5|65209
1642085700000|2022-01-13 14:55:00|4864.5|4863.5|4875|4874.5|4876.5|4876|4864.5|4863.5|67186
1642086000000|2022-01-13 15:00:00|4875.5|4874|4883|4882.5|4885|4884.5|4874|4873.5|42529
1642086300000|2022-01-13 15:05:00|4883.5|4882|4873|4872.5|4885|4884|4871|4870|63103
1642086600000|2022-01-13 15:10:00|4872.5|4872|4869|4868.5|4875|4874.5|4869|4868.5|26350
1642086900000|2022-01-13 15:15:00|4868.5|4868|4865.5|4865|4871.5|4871|4864.5|4864|53508
1642087200000|2022-01-13 15:20:00|4866|4865.5|4865.5|4865|4868|4867.5|4864.5|4864|31679
1642087500000|2022-01-13 15:25:00|4866|4864.5|4872.5|4872|4874|4873.5|4864.5|4863.5|31178
1642087800000|2022-01-13 15:30:00|4872|4871.5|4870.5|4869.5|4873.5|4873|4864.5|4864|28086
1642088100000|2022-01-13 15:35:00|4870|4870|4865|4864.5|4872|4871|4864|4863.5|48262
1642088400000|2022-01-13 15:40:00|4864.5|4864|4863.5|4863|4869|4868|4863.5|4862.5|63367
1642088700000|2022-01-13 15:45:00|4864|4863.5|4870.5|4870|4872.5|4871.5|4863.5|4863|74916
1642089000000|2022-01-13 15:50:00|4871|4869.5|4871|4870.5|4873|4872.5|4864|4863|122455
1642089300000|2022-01-13 15:55:00|4871.5|4871|4876.5|4876|4878|4877.5|4870.5|4870|30441
1642089600000|2022-01-13 16:00:00|4877|4875.5|4879|4878|4884.5|4884|4875.5|4874.5|82855
1642089900000|2022-01-13 16:05:00|4878.5|4877.5|4878.5|4878|4883|4882|4877.5|4876.5|27535
1642090200000|2022-01-13 16:10:00|4878|4877.5|4880|4879.5|4880|4879.5|4877.5|4877|78786
1642090500000|2022-01-13 16:15:00|4879.5|4879|4886.5|4886|4887|4886.5|4879.5|4879|89585
1642090800000|2022-01-13 16:20:00|4887|4886.5|4889|4888.5|4889.5|4889|4886.5|4885.5|83389
1642091100000|2022-01-13 16:25:00|4888.5|4888|4890|4889|4894.5|4894|4888.5|4887.5|93330
1642147200000|2022-01-14 08:00:00|4885|4883.5|4878|4877|4894|4893|4876|4875|149801
1642147500000|2022-01-14 08:05:00|4877.5|4877.5|4873|4872|4882|4880.5|4868|4866.5|89093
1642147800000|2022-01-14 08:10:00|4873.5|4871.5|4903|4901.5|4904.5|4903|4873|4871|105329
1642148100000|2022-01-14 08:15:00|4903.5|4902|4910.5|4908.5|4918|4917.5|4902|4900.5|81164
1642148400000|2022-01-14 08:20:00|4909.5|4908|4921.5|4921|4923|4921.5|4904|4902.5|45672
1642148700000|2022-01-14 08:25:00|4922|4921.5|4919|4917.5|4923|4922.5|4914.5|4913.5|26825
1642149000000|2022-01-14 08:30:00|4918.5|4917|4910|4909.5|4924.5|4924|4909.5|4908.5|42770
1642149300000|2022-01-14 08:35:00|4910.5|4910|4919|4918.5|4922|4920.5|4910.5|4910|23425
1642149600000|2022-01-14 08:40:00|4919.5|4919|4923.5|4923|4925|4924|4914.5|4913.5|21541
1642149900000|2022-01-14 08:45:00|4924|4923.5|4920|4919.5|4934|4933.5|4919.5|4918.5|66746
1642150200000|2022-01-14 08:50:00|4919.5|4919|4923|4922.5|4925|4924|4916.5|4915.5|34500
1642150500000|2022-01-14 08:55:00|4922.5|4922|4911|4910|4922.5|4922|4909.5|4909|20499
1642150800000|2022-01-14 09:00:00|4910.5|4910.5|4921|4920.5|4923|4922.5|4910.5|4910.5|28896
1642151100000|2022-01-14 09:05:00|4920.5|4920|4921.5|4920.5|4926.5|4926|4918|4917|23943
1642151400000|2022-01-14 09:10:00|4921|4921|4929|4928.5|4929.5|4928.5|4920.5|4920|25451
1642151700000|2022-01-14 09:15:00|4929.5|4929|4928|4927.5|4931.5|4931|4925.5|4925|59518
1642152000000|2022-01-14 09:20:00|4928.5|4927|4919.5|4919|4928.5|4927.5|4917|4916|28694
1642152300000|2022-01-14 09:25:00|4920|4918.5|4922.5|4921.5|4925|4924|4913|4912|31251
1642152600000|2022-01-14 09:30:00|4923|4922|4910.5|4910|4925|4924|4910.5|4909.5|26383
1642152900000|2022-01-14 09:35:00|4911|4910.5|4917.5|4917|4918.5|4917.5|4908.5|4908|25996
1642153200000|2022-01-14 09:40:00|4917|4916.5|4917|4916|4921|4920|4915.5|4914.5|27821
1642153500000|2022-01-14 09:45:00|4916.5|4916.5|4915.5|4915|4919|4918.5|4912.5|4912|21643
1642153800000|2022-01-14 09:50:00|4916|4915.5|4916|4915.5|4918|4917.5|4914.5|4914|25791
1642154100000|2022-01-14 09:55:00|4916.5|4915|4920|4919.5|4921|4920.5|4914.5|4914|11480
1642154400000|2022-01-14 10:00:00|4919.5|4919|4918.5|4917.5|4922|4921.5|4917.5|4916.5|12564
1642154700000|2022-01-14 10:05:00|4919|4918|4927|4926.5|4927.5|4927|4919|4917.5|15163
1642155000000|2022-01-14 10:10:00|4927.5|4927|4934|4933|4934|4933.5|4927.5|4927|24452
1642155300000|2022-01-14 10:15:00|4933.5|4933.5|4935|4934|4937|4936|4933.5|4932.5|25773
1642155600000|2022-01-14 10:20:00|4935.5|4934.5|4931|4930|4936.5|4935.5|4930.5|4930|50849
1642155900000|2022-01-14 10:25:00|4931.5|4930.5|4927|4926|4932.5|4932|4926|4925|90168
1642156200000|2022-01-14 10:30:00|4927.5|4926.5|4926.5|4925.5|4929|4928.5|4924.5|4923.5|23051
1642156500000|2022-01-14 10:35:00|4926|4925|4931|4930.5|4932|4931|4923|4922.5|41272
1642156800000|2022-01-14 10:40:00|4930.5|4930|4930|4929.5|4931.5|4930.5|4926.5|4925.5|20335
1642157100000|2022-01-14 10:45:00|4930.5|4930|4928.5|4928|4933|4932|4928.5|4927.5|27862
1642157400000|2022-01-14 10:50:00|4929|4928.5|4936.5|4935.5|4936.5|4936|4928.5|4928|38072
1642157700000|2022-01-14 10:55:00|4936|4936|4938|4937.5|4941|4940.5|4936|4935.5|40052
1642158000000|2022-01-14 11:00:00|4937.5|4937|4937|4936.5|4940|4939.5|4932.5|4932|27394
1642158300000|2022-01-14 11:05:00|4937.5|4937|4937|4936.5|4938.5|4938|4935.5|4935|19164
1642158600000|2022-01-14 11:10:00|4937.5|4937|4937|4936|4939|4938.5|4935|4934.5|6564
1642158900000|2022-01-14 11:15:00|4936.5|4936.5|4942.5|4942|4945|4944.5|4936|4935|67764
1642159200000|2022-01-14 11:20:00|4943|4941.5|4944.5|4944|4945|4944.5|4941|4940|9274
1642159500000|2022-01-14 11:25:00|4944|4943.5|4945|4944.5|4945.5|4945|4943.5|4942.5|40269
1642159800000|2022-01-14 11:30:00|4945.5|4945|4948|4947.5|4948.5|4948|4944.5|4944|84401
1642160100000|2022-01-14 11:35:00|4947.5|4947|4945.5|4945|4950|4949.5|4944.5|4944|26026
1642160400000|2022-01-14 11:40:00|4946|4945.5|4948|4947.5|4949.5|4948.5|4943|4942.5|17382
1642160700000|2022-01-14 11:45:00|4947.5|4947|4947|4946|4950|4949.5|4946.5|4945.5|27525
1642161000000|2022-01-14 11:50:00|4946.5|4945.5|4941.5|4941|4946.5|4946|4941.5|4941|24113
1642161300000|2022-01-14 11:55:00|4941|4940.5|4940.5|4940|4943|4942.5|4937|4936|40768
1642161600000|2022-01-14 12:00:00|4940|4939.5|4938.5|4937.5|4941.5|4941|4938|4937|22261
1642161900000|2022-01-14 12:05:00|4938|4938|4940|4939.5|4943|4942.5|4938|4937.5|40323
1642162200000|2022-01-14 12:10:00|4939.5|4939|4944|4943.5|4944.5|4944|4939.5|4939|29913
1642162500000|2022-01-14 12:15:00|4944.5|4943|4948.5|4948|4949.5|4949|4943|4942.5|37935
1642162800000|2022-01-14 12:20:00|4948|4947.5|4947.5|4947|4949.5|4949|4944.5|4944|29347
1642163100000|2022-01-14 12:25:00|4948|4947.5|4939.5|4939|4948.5|4947.5|4939.5|4939|43401
1642163400000|2022-01-14 12:30:00|4939|4938.5|4941|4940.5|4945|4944.5|4938.5|4937.5|29133
1642163700000|2022-01-14 12:35:00|4940.5|4940|4939|4938.5|4941|4940.5|4938|4937|50626
1642164000000|2022-01-14 12:40:00|4938.5|4938|4937|4936.5|4939.5|4939|4934.5|4934|35053
1642164300000|2022-01-14 12:45:00|4936.5|4936|4938.5|4937.5|4943|4942.5|4935|4934.5|37223
1642164600000|2022-01-14 12:50:00|4938|4938|4928.5|4928|4938.5|4938|4928.5|4927.5|12839
1642164900000|2022-01-14 12:55:00|4929|4928.5|4927.5|4927|4933|4932.5|4927.5|4927|31510
1642165200000|2022-01-14 13:00:00|4928|4927.5|4927.5|4926.5|4929.5|4929|4921|4920|47152
1642165500000|2022-01-14 13:05:00|4927|4927|4916.5|4916|4928.5|4927.5|4916.5|4916|27075
1642165800000|2022-01-14 13:10:00|4916|4915.5|4921|4920|4922|4921|4915.5|4914.5|14990
1642166100000|2022-01-14 13:15:00|4921.5|4920.5|4914|4913.5|4922|4921.5|4914|4913|29984
1642166400000|2022-01-14 13:20:00|4914.5|4914|4910|4909.5|4915|4914|4905.5|4905|27062
1642166700000|2022-01-14 13:25:00|4909.5|4909|4913.5|4912.5|4915|4914.5|4908.5|4907.5|11920
1642167000000|2022-01-14 13:30:00|4913|4912|4904.5|4903.5|4914|4913|4904|4903|39197
1642167300000|2022-01-14 13:35:00|4904|4904|4904.5|4904|4906.5|4906|4902|4901.5|25684
1642167600000|2022-01-14 13:40:00|4905|4904.5|4907.5|4906.5|4914.5|4913.5|4903.5|4903|34344
1642167900000|2022-01-14 13:45:00|4908|4907|4906.5|4906|4912|4911.5|4904.5|4903.5|38164
1642168200000|2022-01-14 13:50:00|4906|4905.5|4911|4910.5|4911.5|4911|4902|4901.5|43350
1642168500000|2022-01-14 13:55:00|4911.5|4911|4907|4906.5|4912|4911|4906|4905|25896
1642168800000|2022-01-14 14:00:00|4907.5|4907|4911|4910.5|4912|4911.5|4904|4903.5|31399
1642169100000|2022-01-14 14:05:00|4910.5|4910|4916|4915.5|4918.5|4918|4909|4908.5|33836
1642169400000|2022-01-14 14:10:00|4916.5|4916|4918.5|4918|4919.5|4919|4915|4914.5|25545
1642169700000|2022-01-14 14:15:00|4918|4917.5|4917|4916|4927|4926.5|4916.5|4916|30253
1642170000000|2022-01-14 14:20:00|4917.5|4916.5|4917.5|4916.5|4924|4923|4914.5|4913.5|34034
1642170300000|2022-01-14 14:25:00|4917|4917|4918|4917.5|4919|4918.5|4914.5|4913.5|31340
1642170600000|2022-01-14 14:30:00|4917.5|4917|4934|4933.5|4934|4933.5|4915.5|4915|98043
1642170900000|2022-01-14 14:35:00|4934.5|4933|4949|4948.5|4950|4949.5|4933.5|4933|113612
1642171200000|2022-01-14 14:40:00|4949.5|4949|4946.5|4945.5|4950|4949.5|4933.5|4932.5|79752
1642171500000|2022-01-14 14:45:00|4947|4946|4954.5|4954|4957|4956.5|4944.5|4944|219686
1642171800000|2022-01-14 14:50:00|4954|4953.5|4961|4960.5|4963|4962.5|4951.5|4951|59386
1642172100000|2022-01-14 14:55:00|4961.5|4961|4962.5|4961.5|4964|4963.5|4958.5|4958|44011
1642172400000|2022-01-14 15:00:00|4962|4962|4967.5|4967|4967.5|4967|4959.5|4958.5|53182
1642172700000|2022-01-14 15:05:00|4967|4966.5|4967.5|4967|4968.5|4968|4957.5|4957|69048
1642173000000|2022-01-14 15:10:00|4967|4966.5|4970.5|4970|4972|4971|4962.5|4961.5|44396
1642173300000|2022-01-14 15:15:00|4971|4970.5|4970|4969.5|4973|4972.5|4966.5|4965.5|43882
1642173600000|2022-01-14 15:20:00|4969.5|4969|4954.5|4954|4970|4969.5|4954.5|4954|37119
1642173900000|2022-01-14 15:25:00|4954|4953.5|4967|4966.5|4968|4967.5|4954|4953|46473
1642174200000|2022-01-14 15:30:00|4967.5|4967|4967|4966.5|4968|4967|4963|4962.5|64614
1642174500000|2022-01-14 15:35:00|4966.5|4966|4967|4966.5|4969|4968.5|4962|4961|44865
1642174800000|2022-01-14 15:40:00|4967.5|4967|4966.5|4966|4971|4970.5|4966|4965|80578
1642175100000|2022-01-14 15:45:00|4967|4966.5|4964.5|4963.5|4967|4966.5|4960.5|4960|61703
1642175400000|2022-01-14 15:50:00|4965|4964|4959|4958.5|4965|4964.5|4956|4955.5|44028
1642175700000|2022-01-14 15:55:00|4958.5|4958|4955|4954.5|4959|4958.5|4952.5|4952|57867
1642176000000|2022-01-14 16:00:00|4955.5|4955|4954|4953.5|4956|4955|4950.5|4950|45965
1642176300000|2022-01-14 16:05:00|4953.5|4953|4953.5|4953|4955.5|4954.5|4952|4951|41329
1642176600000|2022-01-14 16:10:00|4954|4952.5|4959.5|4959|4961.5|4961|4951|4950|43055
1642176900000|2022-01-14 16:15:00|4959|4958.5|4955.5|4955|4960.5|4960|4955|4954|49413
1642177200000|2022-01-14 16:20:00|4956|4955.5|4957|4956.5|4957.5|4957|4954|4953.5|55833
1642177500000|2022-01-14 16:25:00|4956.5|4956|4957|4956.5|4959|4958.5|4954|4953|65484
1642406400000|2022-01-17 08:00:00|4966.5|4961.5|4975|4973.5|4987|4986|4964|4961.5|151259
1642406700000|2022-01-17 08:05:00|4974.5|4974.5|4980.5|4980|4984.5|4983.5|4973|4972|26296
1642407000000|2022-01-17 08:10:00|4981.5|4980.5|4977.5|4976.5|4984.5|4984|4975|4974|47283
1642407300000|2022-01-17 08:15:00|4977|4976|4978|4977|4981|4980|4973|4972.5|27555
1642407600000|2022-01-17 08:20:00|4978.5|4977.5|4992.5|4992|4994|4993|4976|4975|91315
1642407900000|2022-01-17 08:25:00|4993|4991.5|4992.5|4991.5|4994|4993|4988.5|4987.5|20303
1642408200000|2022-01-17 08:30:00|4993|4992|4990|4989|4993.5|4992.5|4987|4986|35299
1642408500000|2022-01-17 08:35:00|4990.5|4989.5|4993.5|4992.5|4994|4993.5|4984.5|4983.5|20226
1642408800000|2022-01-17 08:40:00|4994|4993|4992.5|4991.5|4994.5|4994|4991|4990|26839
1642409100000|2022-01-17 08:45:00|4992|4991|4990.5|4990|4995|4994.5|4988.5|4988|27258
1642409400000|2022-01-17 08:50:00|4990|4989.5|4986|4985|4993.5|4993|4985.5|4984.5|23511
1642409700000|2022-01-17 08:55:00|4985.5|4985.5|4987.5|4986.5|4990|4989.5|4984|4983|49196
1642410000000|2022-01-17 09:00:00|4987|4987|4978|4977.5|4988|4987.5|4978|4977.5|21173
1642410300000|2022-01-17 09:05:00|4977.5|4977|4971|4970|4979|4978.5|4964|4963|30162
1642410600000|2022-01-17 09:10:00|4970.5|4969.5|4975|4974|4975|4974.5|4968.5|4968|16091
1642410900000|2022-01-17 09:15:00|4974.5|4973.5|4970|4969|4978|4977.5|4970|4969|17541
1642411200000|2022-01-17 09:20:00|4969.5|4969.5|4973|4972.5|4980|4979.5|4969|4968.5|18493
1642411500000|2022-01-17 09:25:00|4972.5|4972|4971|4970|4973.5|4973|4966|4965.5|33318
1642411800000|2022-01-17 09:30:00|4971.5|4970.5|4956.5|4956|4972.5|4971.5|4956.5|4956|36732
1642412100000|2022-01-17 09:35:00|4957|4956.5|4958|4957.5|4958.5|4957.5|4951.5|4951|33103
1642412400000|2022-01-17 09:40:00|4958.5|4957|4957|4956.5|4959|4957.5|4955|4954.5|28648
1642412700000|2022-01-17 09:45:00|4957.5|4957|4955|4954.5|4958.5|4958|4954|4953.5|55547
1642413000000|2022-01-17 09:50:00|4954.5|4954|4951|4950.5|4954.5|4954|4950|4949.5|15720
1642413300000|2022-01-17 09:55:00|4950.5|4950|4963|4962.5|4963.5|4963|4950.5|4950|26636
1642413600000|2022-01-17 10:00:00|4962.5|4962|4962|4961.5|4963|4962.5|4959.5|4959|14964
1642413900000|2022-01-17 10:05:00|4962.5|4962|4967.5|4966.5|4967.5|4967|4960.5|4960|24376
1642414200000|2022-01-17 10:10:00|4968|4967|4962|4961.5|4969|4968.5|4960.5|4959.5|23717
1642414500000|2022-01-17 10:15:00|4962.5|4962|4965|4964|4968|4966.5|4962.5|4961.5|26972
1642414800000|2022-01-17 10:20:00|4965.5|4964.5|4964.5|4963.5|4965.5|4965|4960.5|4960|14753
1642415100000|2022-01-17 10:25:00|4964|4964|4962|4961.5|4967.5|4967|4961.5|4961|24379
1642415400000|2022-01-17 10:30:00|4961.5|4961|4969|4968.5|4969|4968.5|4957.5|4957|28880
1642415700000|2022-01-17 10:35:00|4969.5|4969|4956|4955.5|4969.5|4969|4955|4954|43888
1642416000000|2022-01-17 10:40:00|4956.5|4956|4950.5|4950|4957|4956.5|4949|4948|90401
1642416300000|2022-01-17 10:45:00|4951|4949.5|4950.5|4950|4955|4954.5|4949.5|4949|36672
1642416600000|2022-01-17 10:50:00|4950|4949.5|4948.5|4947.5|4951|4950.5|4942.5|4941.5|18872
1642416900000|2022-01-17 10:55:00|4948|4947|4946.5|4945.5|4949|4948|4943|4942.5|15212
1642417200000|2022-01-17 11:00:00|4946|4945|4950.5|4949.5|4952.5|4952|4946|4945|21533
1642417500000|2022-01-17 11:05:00|4951|4950|4952.5|4952|4955|4954.5|4950|4949.5|13485
1642417800000|2022-01-17 11:10:00|4952|4951.5|4959|4958|4961.5|4961|4952|4951.5|23751
1642418100000|2022-01-17 11:15:00|4958.5|4958.5|4963.5|4963|4966.5|4966|4958.5|4958|17878
1642418400000|2022-01-17 11:20:00|4963|4962.5|4967.5|4966.5|4969|4968|4963|4962.5|13435
1642418700000|2022-01-17 11:25:00|4967|4967|4966.5|4966|4967.5|4967|4963.5|4962.5|15305
1642419000000|2022-01-17 11:30:00|4967|4966.5|4967|4966.5|4968.5|4968|4964.5|4963.5|8336
1642419300000|2022-01-17 11:35:00|4967.5|4967|4971|4970.5|4972|4971.5|4967|4966.5|10946
1642419600000|2022-01-17 11:40:00|4970.5|4970|4972|4971.5|4974.5|4974|4970|4969|11941
1642419900000|2022-01-17 11:45:00|4972.5|4972|4975.5|4975|4975.5|4975|4972.5|4972|9429
1642420200000|2022-01-17 11:50:00|4976|4975.5|4975|4974|4978|4977.5|4971|4970.5|24253
1642420500000|2022-01-17 11:55:00|4974.5|4974.5|4979|4978.5|4979|4978.5|4973.5|4973|22388
1642420800000|2022-01-17 12:00:00|4979.5|4978|4980|4979.5|4983|4982.5|4978.5|4977.5|30738
1642421100000|2022-01-17 12:05:00|4979.5|4979|4981|4980|4982.5|4982|4979|4978|15590
1642421400000|2022-01-17 12:10:00|4980.5|4979.5|4980.5|4979.5|4981|4980.5|4977|4976.5|13459
1642421700000|2022-01-17 12:15:00|4980|4979|4978.5|4978|4980.5|4980|4977.5|4977|9187
1642422000000|2022-01-17 12:20:00|4979|4978.5|4979|4978.5|4980|4979|4977|4976.5|10081
1642422300000|2022-01-17 12:25:00|4979.5|4979|4982.5|4981.5|4982.5|4982|4978.5|4978|21557
1642422600000|2022-01-17 12:30:00|4982|4982|4974.5|4974|4984|4983.5|4974.5|4974|11353
1642422900000|2022-01-17 12:35:00|4974|4973.5|4979|4978.5|4979|4978.5|4974|4973.5|8275
1642423200000|2022-01-17 12:40:00|4979.5|4978|4974.5|4974|4979.5|4978|4972|4971|8617
1642423500000|2022-01-17 12:45:00|4975|4974.5|4975|4974.5|4976|4975.5|4973.5|4973|5305
1642423800000|2022-01-17 12:50:00|4975.5|4975|4977|4976|4980|4979|4975.5|4975|7717
1642424100000|2022-01-17 12:55:00|4976.5|4975.5|4977.5|4977|4978.5|4977.5|4975|4974|8443
1642424400000|2022-01-17 13:00:00|4977|4976.5|4979.5|4979|4980|4979.5|4975|4974|8963
1642424700000|2022-01-17 13:05:00|4979|4978.5|4977.5|4977|4980|4979|4974.5|4974|8405
1642425000000|2022-01-17 13:10:00|4978|4977.5|4979|4978|4979|4978.5|4976.5|4975.5|10302
1642425300000|2022-01-17 13:15:00|4978.5|4978.5|4978.5|4978|4979.5|4979|4977|4976.5|7312
1642425600000|2022-01-17 13:20:00|4978|4977.5|4978|4977.5|4979.5|4979|4975|4974.5|16056
1642425900000|2022-01-17 13:25:00|4977.5|4977|4977|4976.5|4979.5|4979|4976.5|4975.5|10405
1642426200000|2022-01-17 13:30:00|4977.5|4977|4976|4975.5|4978.5|4978|4975|4974.5|6423
1642426500000|2022-01-17 13:35:00|4975.5|4975|4975.5|4975|4976.5|4976|4974.5|4974|9141
1642426800000|2022-01-17 13:40:00|4976|4975.5|4974|4973|4976.5|4976|4973.5|4973|4308
1642427100000|2022-01-17 13:45:00|4973.5|4972.5|4970.5|4970|4973.5|4972.5|4969.5|4969|13085
1642427400000|2022-01-17 13:50:00|4970|4969.5|4965.5|4964.5|4970.5|4969.5|4965|4964|12942
1642427700000|2022-01-17 13:55:00|4965|4964|4963.5|4963|4968.5|4967.5|4962.5|4962|16014
1642428000000|2022-01-17 14:00:00|4964|4963.5|4971.5|4971|4972|4971.5|4963.5|4962.5|21700
1642428300000|2022-01-17 14:05:00|4972|4971.5|4971|4970|4974|4973.5|4969|4968.5|12478
1642428600000|2022-01-17 14:10:00|4970.5|4969.5|4974|4973|4974|4973.5|4968.5|4968|11519
1642428900000|2022-01-17 14:15:00|4973.5|4973.5|4970.5|4970|4975.5|4975|4970|4969|18280
1642429200000|2022-01-17 14:20:00|4971|4970.5|4966.5|4966|4972.5|4971.5|4964|4963|25478
1642429500000|2022-01-17 14:25:00|4967|4966.5|4969|4968.5|4970|4969|4966.5|4966|10251
1642429800000|2022-01-17 14:30:00|4969.5|4968|4968|4967|4971.5|4970.5|4966.5|4965.5|23199
1642430100000|2022-01-17 14:35:00|4967.5|4967.5|4968.5|4967.5|4969.5|4968.5|4965.5|4965|18445
1642430400000|2022-01-17 14:40:00|4968|4967|4968|4967.5|4969.5|4969|4966.5|4966|16810
1642430700000|2022-01-17 14:45:00|4967.5|4967|4963|4962.5|4968.5|4968|4962.5|4962|13230
1642431000000|2022-01-17 14:50:00|4963.5|4963|4968|4967.5|4968.5|4968|4963|4962|16640
1642431300000|2022-01-17 14:55:00|4967.5|4967|4968|4967|4968.5|4968|4964.5|4964|20441
1642431600000|2022-01-17 15:00:00|4967.5|4967.5|4964.5|4963.5|4968|4967.5|4960.5|4960|16483
1642431900000|2022-01-17 15:05:00|4964|4963|4952.5|4951.5|4966|4965|4952.5|4951.5|26914
1642432200000|2022-01-17 15:10:00|4953|4952|4958.5|4958|4960.5|4959.5|4952.5|4952|21036
1642432500000|2022-01-17 15:15:00|4958|4957.5|4963|4962|4964|4963|4958|4957.5|12747
1642432800000|2022-01-17 15:20:00|4962.5|4962.5|4961|4960|4964.5|4963.5|4960|4959.5|7901
1642433100000|2022-01-17 15:25:00|4960.5|4960.5|4959.5|4959|4961.5|4961|4958|4957|26884
1642433400000|2022-01-17 15:30:00|4959|4958.5|4960|4959|4962.5|4962|4957|4956|29458
1642433700000|2022-01-17 15:35:00|4960.5|4959.5|4969|4968|4969.5|4968.5|4960|4959|21318
1642434000000|2022-01-17 15:40:00|4968.5|4968.5|4971|4970.5|4973|4972.5|4968|4967.5|23605
1642434300000|2022-01-17 15:45:00|4971.5|4971|4972.5|4972|4972.5|4972|4970|4969.5|12055
1642434600000|2022-01-17 15:50:00|4972|4971.5|4973.5|4973|4974.5|4974|4971|4970|25216
1642434900000|2022-01-17 15:55:00|4973|4972.5|4973.5|4973|4973.5|4973|4971|4970.5|28215
1642435200000|2022-01-17 16:00:00|4973|4972.5|4974|4973.5|4974.5|4974|4971|4970.5|39722
1642435500000|2022-01-17 16:05:00|4973.5|4973|4972|4971.5|4975|4974.5|4972|4971|25139
1642435800000|2022-01-17 16:10:00|4971.5|4971|4977|4976.5|4977|4976.5|4969|4968.5|48197
1642436100000|2022-01-17 16:15:00|4977.5|4977|4980.5|4980|4981|4980|4975|4974|41327
1642436400000|2022-01-17 16:20:00|4981|4980.5|4986|4985.5|4986.5|4986|4980.5|4980|38609
1642436700000|2022-01-17 16:25:00|4986.5|4986|4987|4986|4987.5|4987|4984.5|4983.5|47364
1642492800000|2022-01-18 08:00:00|4989.5|4988|5001|4999|5018|5016|4986.5|4985.5|462435
1642493100000|2022-01-18 08:05:00|4999.5|4998.5|5003|5002|5008|5007|4989|4988|52178
1642493400000|2022-01-18 08:10:00|5002|5001|4992.5|4991|5003|5002|4985|4984.5|63392
1642493700000|2022-01-18 08:15:00|4991.5|4990.5|5006|5005|5006|5005|4985.5|4984|99278
1642494000000|2022-01-18 08:20:00|5005|5004|5008|5006|5022|5021|5000|4998.5|145585
1642494300000|2022-01-18 08:25:00|5007|5007|4995.5|4995|5011|5010|4994|4992.5|40589
1642494600000|2022-01-18 08:30:00|4996|4995.5|4999.5|4998|5000|4999.5|4991.5|4990|64729
1642494900000|2022-01-18 08:35:00|4999|4997.5|5016|5014|5016|5015|4997|4996.5|57598
1642495200000|2022-01-18 08:40:00|5015|5013|5013|5012|5020|5019|5005|5004|43849
1642495500000|2022-01-18 08:45:00|5012|5011|5003|5002|5017|5016|5003|5002|54866
1642495800000|2022-01-18 08:50:00|5004|5001|5014|5013|5020|5019|5002|5001|67663
1642496100000|2022-01-18 08:55:00|5013|5012|5012|5011|5015|5014|5004|5003|36037
1642496400000|2022-01-18 09:00:00|5013|5012|5003|5002|5014|5012|5001|5000|49945
1642496700000|2022-01-18 09:05:00|5002|5001|5002|5001|5004|5003|4993|4992|55157
1642497000000|2022-01-18 09:10:00|5003|5002|4995.5|4995|5004|5003|4992.5|4992|25875
1642497300000|2022-01-18 09:15:00|4996|4994.5|4989.5|4989|4996|4995|4986.5|4985.5|39376
1642497600000|2022-01-18 09:20:00|4989|4988.5|4970.5|4969.5|4990|4989|4968|4967.5|79955
1642497900000|2022-01-18 09:25:00|4970|4969|4966.5|4966|4971|4970.5|4964.5|4964|71229
1642498200000|2022-01-18 09:30:00|4966|4965.5|4980|4979|4980.5|4979.5|4965.5|4965|45483
1642498500000|2022-01-18 09:35:00|4979.5|4978.5|4989|4988.5|4991|4990.5|4978|4977.5|67045
1642498800000|2022-01-18 09:40:00|4989.5|4989|4998|4997|5003|5001|4989.5|4989|80980
1642499100000|2022-01-18 09:45:00|4998.5|4997.5|5001|5000|5005|5004|4998.5|4997|27303
1642499400000|2022-01-18 09:50:00|5000|4999.5|5001|4999.5|5006|5005|4998.5|4998|47444
1642499700000|2022-01-18 09:55:00|5000|5000|4997|4996.5|5001|5000|4991|4990|18378
1642500000000|2022-01-18 10:00:00|4996.5|4996|4988|4987.5|4997|4996|4987|4986|31400
1642500300000|2022-01-18 10:05:00|4988.5|4987|4983.5|4983|4990|4989.5|4979|4978|68155
1642500600000|2022-01-18 10:10:00|4984|4983.5|4991|4990.5|4992.5|4992|4983.5|4983|28009
1642500900000|2022-01-18 10:15:00|4990.5|4990|4992.5|4992|4996|4995|4987.5|4987|28828
1642501200000|2022-01-18 10:20:00|4993|4992.5|4997.5|4997|5000|4999.5|4992|4991|29169
1642501500000|2022-01-18 10:25:00|4998|4997.5|5004|5003|5009|5008|4997.5|4997|87436
1642501800000|2022-01-18 10:30:00|5005|5004|5002|5001|5006|5005|4999.5|4999|21768
1642502100000|2022-01-18 10:35:00|5003|5002|5008|5007|5012|5010|5002|5001|56179
1642502400000|2022-01-18 10:40:00|5009|5008|5017|5016|5018|5017|5006|5005|70404
1642502700000|2022-01-18 10:45:00|5018|5017|5025|5024|5026|5025|5016|5014|97663
1642503000000|2022-01-18 10:50:00|5024|5023|5018|5017|5025|5024|5015|5014|43423
1642503300000|2022-01-18 10:55:00|5017|5016|5019|5018|5020|5018|5014|5013|24111
1642503600000|2022-01-18 11:00:00|5020|5019|5012|5011|5020|5019|5011|5010|32847
1642503900000|2022-01-18 11:05:00|5013|5012|5017|5016|5017|5016|5010|5009|32824
1642504200000|2022-01-18 11:10:00|5016|5015|5013|5012|5021|5020|5013|5012|43215
1642504500000|2022-01-18 11:15:00|5014|5013|5016|5015|5017|5016|5012|5011|14238
1642504800000|2022-01-18 11:20:00|5017|5016|5019|5018|5019|5018|5016|5015|15184
1642505100000|2022-01-18 11:25:00|5020|5017|5019|5018|5020|5019|5018|5017|8716
1642505400000|2022-01-18 11:30:00|5018|5017|5025|5024|5028|5027|5018|5017|36872
1642505700000|2022-01-18 11:35:00|5026|5025|5026|5025|5028|5027|5026|5025|19279
1642506000000|2022-01-18 11:40:00|5025|5024|5023|5022|5027|5026|5023|5022|22592
1642506300000|2022-01-18 11:45:00|5024|5023|5021|5020|5024|5023|5021|5020|27505
1642506600000|2022-01-18 11:50:00|5020|5019|5021|5020|5023|5022|5017|5016|27374
1642506900000|2022-01-18 11:55:00|5022|5021|5023|5022|5025|5023|5020|5019|33754
1642507200000|2022-01-18 12:00:00|5024|5023|5029|5028|5029|5028|5023|5023|20576
1642507500000|2022-01-18 12:05:00|5030|5029|5034|5033|5034|5033|5029|5028|43734
1642507800000|2022-01-18 12:10:00|5033|5032|5026|5025|5035|5034|5026|5025|25011
1642508100000|2022-01-18 12:15:00|5025|5024|5033|5032|5035|5034|5025|5024|13360
1642508400000|2022-01-18 12:20:00|5034|5033|5037|5036|5037|5036|5033|5031|25419
1642508700000|2022-01-18 12:25:00|5038|5037|5044|5043|5044|5043|5036|5035|33196
1642509000000|2022-01-18 12:30:00|5045|5044|5046|5044|5048|5046|5043|5042|20312
1642509300000|2022-01-18 12:35:00|5045|5045|5048|5047|5050|5049|5044|5043|22051
1642509600000|2022-01-18 12:40:00|5049|5046|5045|5044|5049|5048|5044|5043|17932
1642509900000|2022-01-18 12:45:00|5046|5045|5054|5052|5057|5055|5046|5045|91850
1642510200000|2022-01-18 12:50:00|5053|5051|5049|5047|5055|5054|5048|5047|49238
1642510500000|2022-01-18 12:55:00|5048|5048|5049|5048|5051|5050|5047|5046|18617
1642510800000|2022-01-18 13:00:00|5050|5049|5050|5049|5054|5053|5049|5048|27793
1642511100000|2022-01-18 13:05:00|5051|5048|5057|5056|5057|5056|5050|5048|15237
1642511400000|2022-01-18 13:10:00|5058|5057|5060|5059|5060|5059|5055|5054|21096
1642511700000|2022-01-18 13:15:00|5059|5058|5054|5053|5059|5058|5053|5051|44515
1642512000000|2022-01-18 13:20:00|5053|5052|5057|5056|5057|5056|5053|5052|20302
1642512300000|2022-01-18 13:25:00|5058|5057|5060|5058|5063|5062|5057|5056|66162
1642512600000|2022-01-18 13:30:00|5059|5059|5063|5061|5065|5064|5059|5058|28281
1642512900000|2022-01-18 13:35:00|5062|5060|5058|5057|5063|5061|5056|5055|52568
1642513200000|2022-01-18 13:40:00|5059|5058|5060|5059|5061|5060|5058|5057|36263
1642513500000|2022-01-18 13:45:00|5061|5060|5062|5061|5064|5063|5059|5058|26780
1642513800000|2022-01-18 13:50:00|5063|5062|5073|5071|5074|5073|5060|5059|52225
1642514100000|2022-01-18 13:55:00|5072|5070|5072|5071|5074|5073|5070|5068|45097
1642514400000|2022-01-18 14:00:00|5071|5070|5061|5060|5071|5071|5059|5058|54409
1642514700000|2022-01-18 14:05:00|5062|5061|5065|5064|5066|5065|5059|5058|37978
1642515000000|2022-01-18 14:10:00|5066|5065|5060|5059|5067|5066|5060|5059|35425
1642515300000|2022-01-18 14:15:00|5059|5058|5061|5060|5062|5061|5057|5056|34210
1642515600000|2022-01-18 14:20:00|5060|5059|5054|5053|5060|5059|5052|5050|45257
1642515900000|2022-01-18 14:25:00|5055|5054|5050|5049|5055|5054|5047|5046|21951
1642516200000|2022-01-18 14:30:00|5051|5050|5045|5044|5054|5053|5041|5040|90730
1642516500000|2022-01-18 14:35:00|5044|5043|5049|5048|5050|5049|5038|5036|70906
1642516800000|2022-01-18 14:40:00|5048|5047|5067|5066|5067|5066|5047|5046|91303
1642517100000|2022-01-18 14:45:00|5068|5067|5073|5072|5074|5073|5066|5065|101269
1642517400000|2022-01-18 14:50:00|5072|5071|5078|5076|5079|5078|5071|5069|89587
1642517700000|2022-01-18 14:55:00|5077|5075|5077|5076|5080|5079|5073|5072|103081
1642518000000|2022-01-18 15:00:00|5076|5075|5075|5074|5079|5078|5073|5072|76194
1642518300000|2022-01-18 15:05:00|5074|5073|5068|5067|5077|5075|5068|5067|52774
1642518600000|2022-01-18 15:10:00|5069|5068|5071|5070|5077|5076|5068|5067|54223
1642518900000|2022-01-18 15:15:00|5072|5071|5080|5078|5083|5081|5071|5070|86929
1642519200000|2022-01-18 15:20:00|5079|5077|5076|5075|5080|5078|5068|5067|74978
1642519500000|2022-01-18 15:25:00|5077|5076|5082|5080|5082|5081|5076|5075|65987
1642519800000|2022-01-18 15:30:00|5081|5079|5077|5075|5083|5082|5076|5075|64522
1642520100000|2022-01-18 15:35:00|5076|5076|5060|5059|5077|5076|5060|5059|91086
1642520400000|2022-01-18 15:40:00|5059|5058|5069|5068|5070|5069|5059|5058|32811
1642520700000|2022-01-18 15:45:00|5070|5069|5063|5062|5073|5072|5063|5061|58924
1642521000000|2022-01-18 15:50:00|5062|5061|5050|5049|5065|5064|5050|5049|81629
1642521300000|2022-01-18 15:55:00|5049|5048|5052|5051|5053|5052|5046|5045|113653
1642521600000|2022-01-18 16:00:00|5051|5050|5053|5052|5057|5056|5051|5050|47961
1642521900000|2022-01-18 16:05:00|5052|5051|5053|5052|5060|5059|5052|5051|37251
1642522200000|2022-01-18 16:10:00|5052|5051|5059|5058|5060|5059|5049|5048|61503
1642522500000|2022-01-18 16:15:00|5060|5059|5073|5072|5075|5074|5059|5058|71131
1642522800000|2022-01-18 16:20:00|5072|5071|5073|5072|5075|5074|5068|5066|51474
1642523100000|2022-01-18 16:25:00|5072|5071|5065|5064|5079|5078|5065|5064|96674
1642579200000|2022-01-19 08:00:00|5055|5052|5053|5050|5065|5063|5034|5032|224183
1642579500000|2022-01-19 08:05:00|5054|5051|5062|5061|5068|5066|5047|5045|38057
1642579800000|2022-01-19 08:10:00|5063|5062|5065|5064|5069|5068|5056|5054|40389
1642580100000|2022-01-19 08:15:00|5066|5066|5074|5072|5078|5077|5064|5063|103543
1642580400000|2022-01-19 08:20:00|5073|5073|5064|5063|5073|5073|5061|5059|28630
1642580700000|2022-01-19 08:25:00|5065|5064|5051|5050|5067|5065|5043|5042|35125
1642581000000|2022-01-19 08:30:00|5050|5049|5073|5071|5078|5077|5049|5047|47316
1642581300000|2022-01-19 08:35:00|5074|5072|5079|5078|5082|5080|5068|5066|47102
1642581600000|2022-01-19 08:40:00|5080|5079|5072|5070|5080|5079|5070|5068|35321
1642581900000|2022-01-19 08:45:00|5071|5071|5071|5070|5077|5076|5070|5069|49835
1642582200000|2022-01-19 08:50:00|5070|5069|5077|5075|5080|5079|5066|5065|48422
1642582500000|2022-01-19 08:55:00|5076|5074|5073|5072|5076|5075|5065|5064|26490
1642582800000|2022-01-19 09:00:00|5074|5073|5076|5075|5078|5077|5068|5066|44641
1642583100000|2022-01-19 09:05:00|5077|5076|5078|5077|5080|5079|5072|5071|38831
1642583400000|2022-01-19 09:10:00|5079|5078|5069|5068|5082|5081|5069|5067|32511
1642583700000|2022-01-19 09:15:00|5068|5067|5077|5076|5080|5078|5068|5067|48962
1642584000000|2022-01-19 09:20:00|5076|5075|5071|5070|5078|5077|5069|5068|25826
1642584300000|2022-01-19 09:25:00|5072|5071|5069|5068|5073|5072|5064|5063|26324
1642584600000|2022-01-19 09:30:00|5070|5067|5077|5076|5080|5079|5067|5066|57999
1642584900000|2022-01-19 09:35:00|5076|5075|5081|5080|5081|5080|5074|5073|39677
1642585200000|2022-01-19 09:40:00|5082|5081|5094|5093|5095|5094|5081|5080|71465
1642585500000|2022-01-19 09:45:00|5093|5092|5091|5090|5095|5094|5089|5088|43978
1642585800000|2022-01-19 09:50:00|5092|5091|5093|5092|5094|5093|5090|5089|24920
1642586100000|2022-01-19 09:55:00|5094|5093|5095|5094|5100|5099|5094|5093|81307
1642586400000|2022-01-19 10:00:00|5094|5093|5099|5098|5100|5099|5094|5093|43686
1642586700000|2022-01-19 10:05:00|5098|5097|5099|5098|5100|5099|5092|5091|67966
1642587000000|2022-01-19 10:10:00|5098|5097|5100|5099|5103|5102|5096|5095|148001
1642587300000|2022-01-19 10:15:00|5101|5100|5102|5101|5104|5103|5096|5095|73060
1642587600000|2022-01-19 10:20:00|5103|5099|5102|5101|5103|5101|5098|5097|34808
1642587900000|2022-01-19 10:25:00|5103|5102|5103|5102|5107|5106|5101|5100|52395
1642588200000|2022-01-19 10:30:00|5102|5101|5105|5104|5105|5104|5099|5098|52039
1642588500000|2022-01-19 10:35:00|5104|5103|5112|5111|5114|5113|5103|5101|69915
1642588800000|2022-01-19 10:40:00|5113|5112|5097|5095|5113|5112|5096|5095|36905
1642589100000|2022-01-19 10:45:00|5096|5096|5092|5091|5097|5096|5091|5090|22329
1642589400000|2022-01-19 10:50:00|5093|5092|5100|5099|5102|5101|5092|5092|39238
1642589700000|2022-01-19 10:55:00|5099|5098|5098|5097|5103|5102|5096|5095|31327
1642590000000|2022-01-19 11:00:00|5099|5098|5102|5101|5105|5104|5099|5097|30686
1642590300000|2022-01-19 11:05:00|5103|5102|5104|5103|5107|5106|5101|5099|22408
1642590600000|2022-01-19 11:10:00|5105|5104|5103|5102|5106|5104|5101|5100|19379
1642590900000|2022-01-19 11:15:00|5104|5103|5098|5097|5104|5103|5098|5097|21952
1642591200000|2022-01-19 11:20:00|5097|5096|5100|5099|5100|5099|5094|5093|20917
1642591500000|2022-01-19 11:25:00|5101|5100|5105|5104|5106|5105|5100|5099|11240
1642591800000|2022-01-19 11:30:00|5104|5103|5106|5105|5107|5106|5101|5100|10871
1642592100000|2022-01-19 11:35:00|5107|5106|5109|5108|5109|5108|5105|5104|14003
1642592400000|2022-01-19 11:40:00|5110|5109|5104|5103|5110|5109|5103|5102|28449
1642592700000|2022-01-19 11:45:00|5105|5104|5107|5106|5109|5108|5104|5103|22932
1642593000000|2022-01-19 11:50:00|5108|5107|5117|5116|5119|5118|5107|5106|45814
1642593300000|2022-01-19 11:55:00|5115|5114|5108|5107|5117|5116|5107|5106|36250
1642593600000|2022-01-19 12:00:00|5107|5106|5106|5105|5109|5108|5099|5098|22659
1642593900000|2022-01-19 12:05:00|5105|5104|5104|5103|5107|5106|5104|5103|16183
1642594200000|2022-01-19 12:10:00|5105|5104|5103|5102|5107|5106|5102|5101|12825
1642594500000|2022-01-19 12:15:00|5104|5103|5100|5099|5106|5105|5098|5097|18204
1642594800000|2022-01-19 12:20:00|5099|5098|5100|5099|5101|5100|5097|5096|16926
1642595100000|2022-01-19 12:25:00|5099|5098|5095|5094|5103|5102|5095|5094|18832
1642595400000|2022-01-19 12:30:00|5094|5093|5097|5096|5099|5098|5093|5092|22756
1642595700000|2022-01-19 12:35:00|5098|5097|5098|5097|5101|5100|5097|5096|21895
1642596000000|2022-01-19 12:40:00|5099|5098|5096|5095|5099|5098|5093|5092|38060
1642596300000|2022-01-19 12:45:00|5095|5094|5093|5092|5097|5096|5093|5092|31837
1642596600000|2022-01-19 12:50:00|5094|5091|5097|5096|5099|5098|5092|5091|17010
1642596900000|2022-01-19 12:55:00|5096|5095|5101|5100|5102|5101|5095|5094|24789
1642597200000|2022-01-19 13:00:00|5100|5099|5096|5095|5100|5099|5096|5095|24578
1642597500000|2022-01-19 13:05:00|5095|5094|5095|5094|5096|5095|5091|5090|39097
1642597800000|2022-01-19 13:10:00|5096|5095|5097|5096|5097|5096|5094|5093|21978
1642598100000|2022-01-19 13:15:00|5098|5097|5098|5097|5100|5099|5096|5094|19395
1642598400000|2022-01-19 13:20:00|5100|5098|5103|5102|5105|5104|5099|5097|58821
1642598700000|2022-01-19 13:25:00|5104|5103|5106|5105|5106|5105|5102|5100|27621
1642599000000|2022-01-19 13:30:00|5107|5106|5103|5102|5107|5106|5099|5098|42645
1642599300000|2022-01-19 13:35:00|5104|5103|5110|5109|5110|5109|5103|5102|32350
1642599600000|2022-01-19 13:40:00|5109|5108|5110|5109|5116|5115|5108|5107|54139
1642599900000|2022-01-19 13:45:00|5111|5108|5108|5106|5113|5111|5107|5106|63238
1642600200000|2022-01-19 13:50:00|5107|5107|5110|5109|5113|5112|5107|5106|44114
1642600500000|2022-01-19 13:55:00|5111|5110|5116|5115|5118|5117|5110|5109|34939
1642600800000|2022-01-19 14:00:00|5115|5114|5114|5113|5116|5115|5112|5111|24860
1642601100000|2022-01-19 14:05:00|5113|5112|5113|5112|5115|5113|5110|5108|49919
1642601400000|2022-01-19 14:10:00|5112|5111|5114|5113|5117|5116|5112|5111|33745
1642601700000|2022-01-19 14:15:00|5113|5112|5111|5110|5114|5113|5110|5109|29333
1642602000000|2022-01-19 14:20:00|5110|5109|5119|5118|5120|5119|5110|5109|48462
1642602300000|2022-01-19 14:25:00|5120|5119|5126|5125|5133|5132|5120|5119|156494
1642602600000|2022-01-19 14:30:00|5125|5124|5135|5134|5139|5138|5123|5122|180551
1642602900000|2022-01-19 14:35:00|5134|5133|5120|5119|5139|5138|5119|5118|95569
1642603200000|2022-01-19 14:40:00|5121|5118|5116|5115|5121|5120|5109|5108|71850
1642603500000|2022-01-19 14:45:00|5117|5116|5094|5093|5118|5117|5093|5092|77040
1642603800000|2022-01-19 14:50:00|5093|5092|5102|5100|5104|5102|5090|5089|85598
1642604100000|2022-01-19 14:55:00|5103|5101|5100|5099|5103|5102|5092|5091|44336
1642604400000|2022-01-19 15:00:00|5101|5100|5096|5095|5103|5102|5090|5088|70960
1642604700000|2022-01-19 15:05:00|5097|5096|5086|5085|5099|5097|5084|5083|104194
1642605000000|2022-01-19 15:10:00|5085|5084|5098|5097|5098|5097|5085|5084|90033
1642605300000|2022-01-19 15:15:00|5099|5098|5085|5084|5099|5098|5083|5082|62881
1642605600000|2022-01-19 15:20:00|5084|5083|5081|5080|5085|5084|5079|5078|54627
1642605900000|2022-01-19 15:25:00|5080|5079|5071|5070|5080|5079|5064|5063|88697
1642606200000|2022-01-19 15:30:00|5072|5071|5067|5066|5075|5074|5067|5066|56307
1642606500000|2022-01-19 15:35:00|5068|5067|5081|5080|5081|5080|5062|5061|95882
1642606800000|2022-01-19 15:40:00|5082|5081|5091|5090|5092|5091|5079|5078|77158
1642607100000|2022-01-19 15:45:00|5090|5089|5084|5083|5092|5090|5082|5081|36348
1642607400000|2022-01-19 15:50:00|5083|5082|5089|5088|5092|5091|5081|5080|64103
1642607700000|2022-01-19 15:55:00|5088|5087|5093|5092|5096|5095|5087|5086|57871
1642608000000|2022-01-19 16:00:00|5092|5091|5096|5095|5099|5098|5092|5091|67301
1642608300000|2022-01-19 16:05:00|5095|5094|5102|5101|5104|5103|5094|5093|73464
1642608600000|2022-01-19 16:10:00|5101|5100|5112|5110|5112|5111|5101|5100|52521
1642608900000|2022-01-19 16:15:00|5111|5111|5106|5105|5113|5112|5101|5100|119140
1642609200000|2022-01-19 16:20:00|5105|5104|5110|5109|5113|5112|5105|5104|96161
1642609500000|2022-01-19 16:25:00|5109|5108|5109|5108|5118|5117|5107|5105|92432
1642665600000|2022-01-20 08:00:00|5136|5135|5114|5112|5148|5146|5112|5108|220091
1642665900000|2022-01-20 08:05:00|5113|5113|5114|5112|5127|5126|5106|5105|65883
1642666200000|2022-01-20 08:10:00|5113|5113|5108|5107|5123|5121|5108|5101|52087
1642666500000|2022-01-20 08:15:00|5109|5108|5125|5124|5126|5125|5101|5099|48620
1642666800000|2022-01-20 08:20:00|5126|5123|5121|5120|5126|5125|5115|5114|43211
1642667100000|2022-01-20 08:25:00|5120|5119|5111|5110|5122|5120|5106|5104|34698
1642667400000|2022-01-20 08:30:00|5112|5111|5115|5114|5119|5118|5098|5097|38220
1642667700000|2022-01-20 08:35:00|5114|5113|5095|5093|5115|5114|5094|5092|32403
1642668000000|2022-01-20 08:40:00|5094|5094|5082|5081|5097|5095|5078|5077|54854
1642668300000|2022-01-20 08:45:00|5081|5080|5064|5063|5085|5084|5063|5062|43028
1642668600000|2022-01-20 08:50:00|5065|5064|5071|5070|5074|5073|5065|5063|37880
1642668900000|2022-01-20 08:55:00|5070|5069|5068|5066|5071|5070|5064|5063|30447
1642669200000|2022-01-20 09:00:00|5067|5067|5050|5048|5070|5069|5045|5040|92488
1642669500000|2022-01-20 09:05:00|5049|5049|5043|5041|5052|5050|5038|5037|80219
1642669800000|2022-01-20 09:10:00|5042|5040|5042|5041|5043|5041|5026|5025|77065
1642670100000|2022-01-20 09:15:00|5041|5040|5031|5030|5047|5046|5030|5029|35365
1642670400000|2022-01-20 09:20:00|5030|5029|5027|5026|5032|5030|5022|5020|40818
1642670700000|2022-01-20 09:25:00|5026|5025|5041|5039|5043|5042|5021|5020|27317
1642671000000|2022-01-20 09:30:00|5040|5040|5039|5038|5047|5045|5036|5035|27223
1642671300000|2022-01-20 09:35:00|5040|5039|5044|5043|5048|5046|5039|5038|35749
1642671600000|2022-01-20 09:40:00|5045|5044|5041|5040|5047|5046|5040|5039|30408
1642671900000|2022-01-20 09:45:00|5042|5041|5041|5039|5043|5042|5037|5036|30757
1642672200000|2022-01-20 09:50:00|5040|5038|5038|5037|5043|5042|5035|5034|39783
1642672500000|2022-01-20 09:55:00|5039|5038|5027|5026|5040|5039|5027|5025|29463
1642672800000|2022-01-20 10:00:00|5028|5027|5040|5039|5042|5040|5028|5027|12255
1642673100000|2022-01-20 10:05:00|5039|5038|5045|5044|5048|5046|5038|5037|20483
1642673400000|2022-01-20 10:10:00|5046|5045|5047|5046|5050|5049|5041|5040|17762
1642673700000|2022-01-20 10:15:00|5046|5045|5051|5050|5053|5052|5046|5045|22358
1642674000000|2022-01-20 10:20:00|5052|5051|5058|5057|5059|5058|5052|5051|30318
1642674300000|2022-01-20 10:25:00|5057|5056|5070|5069|5071|5070|5057|5056|28962
1642674600000|2022-01-20 10:30:00|5071|5070|5057|5056|5071|5070|5055|5054|25288
1642674900000|2022-01-20 10:35:00|5058|5057|5059|5057|5063|5062|5056|5055|22597
1642675200000|2022-01-20 10:40:00|5058|5058|5054|5053|5060|5059|5054|5053|15297
1642675500000|2022-01-20 10:45:00|5055|5052|5054|5053|5062|5061|5054|5052|13894
1642675800000|2022-01-20 10:50:00|5053|5052|5060|5059|5061|5060|5050|5049|14324
1642676100000|2022-01-20 10:55:00|5061|5060|5060|5059|5061|5060|5056|5055|16741
1642676400000|2022-01-20 11:00:00|5061|5060|5065|5063|5068|5067|5058|5057|59329
1642676700000|2022-01-20 11:05:00|5064|5064|5064|5062|5068|5067|5056|5055|28098
1642677000000|2022-01-20 11:10:00|5063|5063|5063|5062|5068|5066|5060|5059|17329
1642677300000|2022-01-20 11:15:00|5064|5063|5067|5065|5069|5068|5064|5063|21514
1642677600000|2022-01-20 11:20:00|5066|5064|5064|5063|5067|5066|5058|5056|20539
1642677900000|2022-01-20 11:25:00|5065|5064|5054|5052|5067|5066|5052|5051|23695
1642678200000|2022-01-20 11:30:00|5053|5051|5047|5046|5054|5052|5044|5042|24749
1642678500000|2022-01-20 11:35:00|5046|5045|5044|5043|5048|5046|5042|5041|12332
1642678800000|2022-01-20 11:40:00|5043|5042|5043|5041|5045|5044|5038|5037|19267
1642679100000|2022-01-20 11:45:00|5042|5040|5039|5038|5044|5043|5036|5035|13233
1642679400000|2022-01-20 11:50:00|5038|5037|5043|5042|5043|5042|5038|5037|9924
1642679700000|2022-01-20 11:55:00|5044|5043|5038|5036|5045|5044|5037|5036|11650
1642680000000|2022-01-20 12:00:00|5037|5037|5036|5035|5038|5037|5031|5030|16699
1642680300000|2022-01-20 12:05:00|5037|5036|5033|5031|5039|5037|5028|5026|25380
1642680600000|2022-01-20 12:10:00|5032|5032|5031|5030|5034|5033|5025|5024|35561
1642680900000|2022-01-20 12:15:00|5032|5031|5040|5039|5043|5042|5032|5031|18717
1642681200000|2022-01-20 12:20:00|5039|5038|5042|5041|5043|5042|5037|5036|7864
1642681500000|2022-01-20 12:25:00|5041|5040|5043|5042|5043|5042|5038|5037|19032
1642681800000|2022-01-20 12:30:00|5042|5041|5042|5040|5043|5042|5036|5035|20846
1642682100000|2022-01-20 12:35:00|5041|5041|5038|5037|5042|5041|5037|5036|13374
1642682400000|2022-01-20 12:40:00|5037|5036|5032|5031|5037|5037|5031|5030|17755
1642682700000|2022-01-20 12:45:00|5033|5032|5029|5028|5034|5032|5027|5026|17919
1642683000000|2022-01-20 12:50:00|5028|5027|5029|5028|5030|5029|5024|5023|12150
1642683300000|2022-01-20 12:55:00|5028|5027|5026|5025|5033|5032|5024|5023|23826
1642683600000|2022-01-20 13:00:00|5025|5024|5024|5023|5026|5025|5022|5021|17621
1642683900000|2022-01-20 13:05:00|5023|5022|5026|5025|5027|5026|5023|5022|30205
1642684200000|2022-01-20 13:10:00|5025|5024|5022|5021|5026|5025|5022|5021|17745
1642684500000|2022-01-20 13:15:00|5023|5022|5020|5019|5023|5022|5015|5014|39881
1642684800000|2022-01-20 13:20:00|5019|5018|5019|5018|5020|5019|5011|5010|26963
1642685100000|2022-01-20 13:25:00|5018|5017|5012|5010|5019|5018|5002|5001|57187
1642685400000|2022-01-20 13:30:00|5011|5011|5015|5014|5023|5022|5009|5008|35251
1642685700000|2022-01-20 13:35:00|5016|5013|5011|5009|5019|5017|5009|5008|21572
1642686000000|2022-01-20 13:40:00|5010|5010|5012|5010|5012|5011|5009|5007|17960
1642686300000|2022-01-20 13:45:00|5013|5011|5007|5006|5014|5013|5007|5005|18832
1642686600000|2022-01-20 13:50:00|5008|5007|5013|5012|5015|5014|5005|5003|45164
1642686900000|2022-01-20 13:55:00|5012|5011|5011|5010|5012|5011|5006|5005|29602
1642687200000|2022-01-20 14:00:00|5012|5011|5013|5012|5016|5015|5010|5009|24098
1642687500000|2022-01-20 14:05:00|5012|5011|5011|5010|5013|5012|5010|5009|19616
1642687800000|2022-01-20 14:10:00|5010|5009|5012|5011|5015|5014|5010|5009|13864
1642688100000|2022-01-20 14:15:00|5013|5012|5016|5014|5019|5018|5012|5011|18042
1642688400000|2022-01-20 14:20:00|5015|5015|5023|5022|5024|5022|5012|5011|33114
1642688700000|2022-01-20 14:25:00|5024|5023|5025|5024|5030|5028|5023|5021|39113
1642689000000|2022-01-20 14:30:00|5026|5025|5036|5035|5045|5043|5024|5022|156912
1642689300000|2022-01-20 14:35:00|5035|5034|5023|5022|5038|5036|5018|5017|44449
1642689600000|2022-01-20 14:40:00|5024|5021|5024|5023|5030|5029|5016|5014|57846
1642689900000|2022-01-20 14:45:00|5025|5024|5023|5022|5025|5024|5017|5015|43497
1642690200000|2022-01-20 14:50:00|5022|5021|5028|5027|5032|5031|5022|5021|47777
1642690500000|2022-01-20 14:55:00|5027|5026|5042|5041|5043|5041|5025|5024|55406
1642690800000|2022-01-20 15:00:00|5043|5043|5042|5041|5048|5047|5035|5033|50972
1642691100000|2022-01-20 15:05:00|5043|5042|5037|5036|5048|5046|5035|5034|46001
1642691400000|2022-01-20 15:10:00|5038|5037|5035|5034|5038|5037|5030|5028|29499
1642691700000|2022-01-20 15:15:00|5036|5035|5043|5042|5048|5047|5036|5034|42904
1642692000000|2022-01-20 15:20:00|5044|5043|5050|5049|5051|5050|5043|5042|43881
1642692300000|2022-01-20 15:25:00|5051|5050|5060|5059|5060|5059|5049|5048|55664
1642692600000|2022-01-20 15:30:00|5061|5060|5061|5060|5064|5063|5060|5058|34621
1642692900000|2022-01-20 15:35:00|5062|5061|5065|5064|5070|5068|5062|5061|58451
1642693200000|2022-01-20 15:40:00|5066|5065|5065|5064|5069|5067|5064|5063|33773
1642693500000|2022-01-20 15:45:00|5066|5065|5075|5074|5076|5075|5065|5064|47711
1642693800000|2022-01-20 15:50:00|5074|5073|5066|5065|5075|5073|5065|5064|42003
1642694100000|2022-01-20 15:55:00|5065|5064|5067|5066|5072|5071|5065|5064|47494
1642694400000|2022-01-20 16:00:00|5066|5065|5067|5066|5070|5068|5062|5061|57791
1642694700000|2022-01-20 16:05:00|5066|5065|5074|5072|5081|5080|5066|5065|96266
1642695000000|2022-01-20 16:10:00|5073|5073|5074|5072|5078|5076|5071|5069|68293
1642695300000|2022-01-20 16:15:00|5073|5073|5077|5076|5081|5080|5071|5070|60564
1642695600000|2022-01-20 16:20:00|5076|5075|5076|5075|5079|5077|5073|5072|80715
1642695900000|2022-01-20 16:25:00|5075|5074|5080|5078|5080|5079|5067|5066|98907
1642752000000|2022-01-21 08:00:00|5013|5009|5031|5029|5041|5039|5009|5006|132747
1642752300000|2022-01-21 08:05:00|5032|5030|5039|5038|5048|5047|5029|5027|79202
1642752600000|2022-01-21 08:10:00|5040|5037|5029|5028|5048|5047|5029|5028|54646
1642752900000|2022-01-21 08:15:00|5028|5027|5020|5018|5032|5031|5019|5017|52045
1642753200000|2022-01-21 08:20:00|5021|5019|5008|5006|5023|5021|5005|5004|70454
1642753500000|2022-01-21 08:25:00|5009|5007|5005|5004|5016|5014|5001|5000|65906
1642753800000|2022-01-21 08:30:00|5004|5003|4989.5|4988.5|5005|5004|4988.5|4984.5|168592
1642754100000|2022-01-21 08:35:00|4989|4988|4988.5|4987.5|4999|4998|4984.5|4983.5|114486
1642754400000|2022-01-21 08:40:00|4988|4987|4967|4965.5|4990|4989.5|4964.5|4964|120261
1642754700000|2022-01-21 08:45:00|4966.5|4965|4969.5|4969|4973.5|4972.5|4960.5|4959|114868
1642755000000|2022-01-21 08:50:00|4970|4969.5|4968|4967.5|4972|4971|4961|4960.5|75329
1642755300000|2022-01-21 08:55:00|4967.5|4967|4963.5|4962.5|4974.5|4974|4963|4962|66843
1642755600000|2022-01-21 09:00:00|4963|4962|4960.5|4959.5|4969.5|4969|4959|4958.5|74594
1642755900000|2022-01-21 09:05:00|4960|4960|4956|4955|4964|4963.5|4953|4952.5|59359
1642756200000|2022-01-21 09:10:00|4956.5|4955.5|4960|4959.5|4961.5|4960.5|4953.5|4953|38095
1642756500000|2022-01-21 09:15:00|4959.5|4959|4965|4964|4967.5|4966.5|4959|4958.5|33108
1642756800000|2022-01-21 09:20:00|4965.5|4964.5|4978|4977.5|4980|4979.5|4965.5|4964.5|47094
1642757100000|2022-01-21 09:25:00|4978.5|4978|4989.5|4988.5|4990|4989.5|4977|4976|38740
1642757400000|2022-01-21 09:30:00|4989|4988|4986.5|4986|4993|4992|4983.5|4982.5|25055
1642757700000|2022-01-21 09:35:00|4987|4986.5|4987|4986|4991|4990.5|4984.5|4983.5|23337
1642758000000|2022-01-21 09:40:00|4986.5|4986.5|4998|4997.5|4998.5|4997.5|4985.5|4985|53941
1642758300000|2022-01-21 09:45:00|4998.5|4997|5011|5010|5012|5011|4998.5|4997|29912
1642758600000|2022-01-21 09:50:00|5012|5011|5016|5014|5017|5016|5008|5007|15163
1642758900000|2022-01-21 09:55:00|5015|5015|5003|5002|5016|5015|5002|5001|32132
1642759200000|2022-01-21 10:00:00|5002|5001|4987|4986.5|5004|5003|4987|4986|29621
1642759500000|2022-01-21 10:05:00|4986.5|4986|4992|4991.5|5000|4999.5|4986.5|4985|37688
1642759800000|2022-01-21 10:10:00|4991.5|4991|4991|4990.5|4994|4993.5|4988.5|4987.5|27786
1642760100000|2022-01-21 10:15:00|4990.5|4990|4998.5|4998|5000|4999.5|4990|4989.5|51774
1642760400000|2022-01-21 10:20:00|4998|4997.5|5004|5003|5009|5007|4997|4996.5|32042
1642760700000|2022-01-21 10:25:00|5005|5004|5002|5001|5005|5004|4998|4997.5|25039
1642761000000|2022-01-21 10:30:00|5003|5002|5001|5000|5003|5002|4996.5|4996|32443
1642761300000|2022-01-21 10:35:00|5002|4999.5|5009|5008|5010|5009|4998|4997|33753
1642761600000|2022-01-21 10:40:00|5008|5007|5005|5004|5008|5007|5004|5003|22866
1642761900000|2022-01-21 10:45:00|5006|5005|5010|5009|5011|5010|5005|5003|40381
1642762200000|2022-01-21 10:50:00|5012|5010|5012|5010|5018|5017|5006|5004|405588
1642762500000|2022-01-21 10:55:00|5011|5011|5016|5015|5018|5017|5011|5010|312662
1642762800000|2022-01-21 11:00:00|5015|5014|5016|5015|5016|5015|5009|5008|49239
1642763100000|2022-01-21 11:05:00|5015|5014|5017|5015|5019|5018|5014|5013|37641
1642763400000|2022-01-21 11:10:00|5016|5016|5013|5012|5017|5016|5012|5011|32073
1642763700000|2022-01-21 11:15:00|5012|5011|5008|5007|5012|5011|5003|5002|32372
1642764000000|2022-01-21 11:20:00|5009|5008|5010|5009|5013|5012|5007|5005|28502
1642764300000|2022-01-21 11:25:00|5009|5008|5011|5009|5011|5010|5007|5006|16289
1642764600000|2022-01-21 11:30:00|5010|5010|5003|5002|5010|5010|5001|5000|25380
1642764900000|2022-01-21 11:35:00|5004|5003|5007|5006|5008|5007|5004|5003|19575
1642765200000|2022-01-21 11:40:00|5008|5007|4999|4998.5|5008|5007|4998.5|4998|16884
1642765500000|2022-01-21 11:45:00|4998.5|4998|4992|4991|4998.5|4998.5|4990.5|4990|16868
1642765800000|2022-01-21 11:50:00|4991.5|4991.5|4996|4995.5|4999.5|4998.5|4991.5|4991|25633
1642766100000|2022-01-21 11:55:00|4995.5|4995|4999|4998.5|5002|5001|4995|4994|18488
1642766400000|2022-01-21 12:00:00|4999.5|4999|4992.5|4991.5|5003|5002|4992|4991|16181
1642766700000|2022-01-21 12:05:00|4992|4991|4995|4994.5|4996.5|4995.5|4985|4984.5|23549
1642767000000|2022-01-21 12:10:00|4995.5|4994|4998|4997.5|4999.5|4999|4990|4989.5|26995
1642767300000|2022-01-21 12:15:00|4998.5|4997|5002|5001|5004|5003|4996|4995|17835
1642767600000|2022-01-21 12:20:00|5001|5000|5004|5003|5006|5005|4998.5|4998|20072
1642767900000|2022-01-21 12:25:00|5003|5002|5006|5005|5010|5009|5001|5000|21476
1642768200000|2022-01-21 12:30:00|5007|5006|5005|5003|5007|5006|5001|5000|13137
1642768500000|2022-01-21 12:35:00|5004|5004|5006|5005|5008|5007|5003|5002|15694
1642768800000|2022-01-21 12:40:00|5005|5004|4996|4995|5006|5004|4996|4995|18078
1642769100000|2022-01-21 12:45:00|4996.5|4995.5|4990.5|4990|4997.5|4997|4986.5|4985.5|36318
1642769400000|2022-01-21 12:50:00|4990|4989.5|4988|4987|4994.5|4994|4987|4986.5|19783
1642769700000|2022-01-21 12:55:00|4987.5|4986.5|4984.5|4983.5|4988|4987.5|4980|4979.5|21096
1642770000000|2022-01-21 13:00:00|4985|4984|4988.5|4987.5|4989.5|4989|4984|4983|24419
1642770300000|2022-01-21 13:05:00|4988|4988|4991|4990|4995|4994.5|4988|4987.5|19782
1642770600000|2022-01-21 13:10:00|4991.5|4990.5|4989|4988.5|4991.5|4990.5|4984.5|4984|23969
1642770900000|2022-01-21 13:15:00|4988.5|4988|4984.5|4983.5|4989.5|4988.5|4981|4980|29674
1642771200000|2022-01-21 13:20:00|4985|4984|4989.5|4988.5|4992.5|4992|4984.5|4984|28978
1642771500000|2022-01-21 13:25:00|4990|4989|4982|4981|4990.5|4989.5|4979.5|4979|47223
1642771800000|2022-01-21 13:30:00|4981.5|4980.5|4966|4965.5|4982.5|4982|4966|4965.5|47240
1642772100000|2022-01-21 13:35:00|4966.5|4966|4979.5|4978.5|4980|4979|4966.5|4966|107399
1642772400000|2022-01-21 13:40:00|4979|4978|4966.5|4965.5|4980.5|4979.5|4965.5|4965|87393
1642772700000|2022-01-21 13:45:00|4966|4966|4959.5|4959|4968.5|4968|4957|4956|63841
1642773000000|2022-01-21 13:50:00|4960|4959.5|4962.5|4961.5|4968|4967|4960|4959.5|52193
1642773300000|2022-01-21 13:55:00|4963|4962|4955.5|4954.5|4965.5|4965|4954.5|4954|41627
1642773600000|2022-01-21 14:00:00|4956|4955|4952|4951.5|4958|4957.5|4951.5|4951|53768
1642773900000|2022-01-21 14:05:00|4952.5|4951|4946|4945|4955|4954|4944|4943.5|162536
1642774200000|2022-01-21 14:10:00|4945.5|4944.5|4942|4941|4946.5|4946|4940.5|4939.5|63149
1642774500000|2022-01-21 14:15:00|4941.5|4940.5|4945|4944|4945|4944|4936.5|4936|68740
1642774800000|2022-01-21 14:20:00|4944.5|4943.5|4943|4942.5|4946|4945|4937|4936.5|91543
1642775100000|2022-01-21 14:25:00|4942.5|4942|4936|4935|4947.5|4946.5|4932.5|4932|188146
1642775400000|2022-01-21 14:30:00|4936.5|4935.5|4956.5|4956|4957|4956.5|4928.5|4927.5|223793
1642775700000|2022-01-21 14:35:00|4956|4955.5|4950.5|4949|4959.5|4959|4935.5|4935|131015
1642776000000|2022-01-21 14:40:00|4950|4950|4949.5|4948.5|4958|4957|4945|4944.5|160290
1642776300000|2022-01-21 14:45:00|4949|4949|4968|4967|4968|4967|4942|4941|190752
1642776600000|2022-01-21 14:50:00|4967.5|4967.5|4946.5|4945.5|4968.5|4967.5|4945.5|4944.5|202815
1642776900000|2022-01-21 14:55:00|4946|4946|4949.5|4948.5|4952|4950.5|4937.5|4936.5|166863
1642777200000|2022-01-21 15:00:00|4950|4949|4940.5|4940|4959|4958.5|4940|4939.5|104462
1642777500000|2022-01-21 15:05:00|4941|4940.5|4939|4938.5|4953|4952.5|4938.5|4938|76759
1642777800000|2022-01-21 15:10:00|4938.5|4938|4928|4927|4938.5|4938.5|4926|4925.5|45369
1642778100000|2022-01-21 15:15:00|4927.5|4926.5|4935.5|4934.5|4937|4936|4924|4923.5|61214
1642778400000|2022-01-21 15:20:00|4935|4935|4926.5|4926|4936|4935.5|4918|4917|68468
1642778700000|2022-01-21 15:25:00|4927|4925.5|4922.5|4922|4930|4929.5|4919.5|4918.5|102412
1642779000000|2022-01-21 15:30:00|4922|4921.5|4940|4939.5|4942.5|4942|4920.5|4920|97882
1642779300000|2022-01-21 15:35:00|4939.5|4939|4947.5|4947|4954.5|4953.5|4939.5|4939|76308
1642779600000|2022-01-21 15:40:00|4948|4947.5|4948|4947.5|4950.5|4949.5|4942.5|4942|58618
1642779900000|2022-01-21 15:45:00|4947.5|4947|4951.5|4951|4955|4954.5|4940|4939.5|91270
1642780200000|2022-01-21 15:50:00|4951|4950.5|4956|4955|4960|4959.5|4951|4950.5|74499
1642780500000|2022-01-21 15:55:00|4955.5|4954.5|4951.5|4951|4957.5|4956.5|4946.5|4946|94454
1642780800000|2022-01-21 16:00:00|4952|4951.5|4955|4954|4955.5|4954.5|4949|4948.5|104910
1642781100000|2022-01-21 16:05:00|4954.5|4953.5|4968|4967|4969|4968.5|4952|4951|89203
1642781400000|2022-01-21 16:10:00|4967.5|4967.5|4965|4964.5|4968|4967.5|4958.5|4958|53027
1642781700000|2022-01-21 16:15:00|4965.5|4965|4966.5|4966|4971.5|4971|4964|4963.5|68842
1642782000000|2022-01-21 16:20:00|4966|4965.5|4966|4965|4973.5|4973|4962.5|4962|97146
1642782300000|2022-01-21 16:25:00|4965.5|4964.5|4971|4970|4972|4971|4964|4963|75661
1643011200000|2022-01-24 08:00:00|4963|4962.5|4971|4968.5|4980|4978|4930|4918.5|227425
1643011500000|2022-01-24 08:05:00|4970.5|4969.5|4989|4988|4989|4988.5|4967.5|4965.5|75151
1643011800000|2022-01-24 08:10:00|4988.5|4987|4989.5|4987.5|4994|4992.5|4986|4985|31795
1643012100000|2022-01-24 08:15:00|4989|4987|4991.5|4991|4998|4997.5|4988|4987|67359
1643012400000|2022-01-24 08:20:00|4992|4990.5|4991.5|4990.5|4995|4994.5|4989|4988|50071
1643012700000|2022-01-24 08:25:00|4992|4991|4987|4986|4994|4993.5|4980.5|4979.5|40852
1643013000000|2022-01-24 08:30:00|4987.5|4986.5|4981.5|4980.5|4994|4993.5|4981.5|4980.5|37097
1643013300000|2022-01-24 08:35:00|4981|4980|4983|4982.5|4984|4983|4977|4976|19192
1643013600000|2022-01-24 08:40:00|4982.5|4981.5|4972|4971|4984.5|4983.5|4971.5|4970.5|33858
1643013900000|2022-01-24 08:45:00|4972.5|4971.5|4972|4971|4979|4978.5|4966.5|4965|52851
1643014200000|2022-01-24 08:50:00|4971.5|4971.5|4974|4973|4979.5|4978.5|4969|4968.5|37836
1643014500000|2022-01-24 08:55:00|4974.5|4972.5|4966|4965|4979|4978.5|4965.5|4964.5|61267
1643014800000|2022-01-24 09:00:00|4966.5|4965.5|4957.5|4956.5|4972|4971|4954.5|4953|84041
1643015100000|2022-01-24 09:05:00|4957|4957|4948.5|4947.5|4958|4957.5|4946|4945|72831
1643015400000|2022-01-24 09:10:00|4948|4947|4956.5|4956|4957.5|4957|4946|4945|47497
1643015700000|2022-01-24 09:15:00|4956|4955.5|4962.5|4962|4967|4966|4954|4952.5|37753
1643016000000|2022-01-24 09:20:00|4962|4961.5|4952|4950.5|4962.5|4961.5|4942.5|4942|45020
1643016300000|2022-01-24 09:25:00|4951.5|4951|4968.5|4967.5|4970|4968.5|4948|4947.5|45357
1643016600000|2022-01-24 09:30:00|4968|4968|4970.5|4969|4975|4974.5|4962.5|4961.5|52747
1643016900000|2022-01-24 09:35:00|4970|4968.5|4970|4969.5|4977|4976.5|4966|4965|61332
1643017200000|2022-01-24 09:40:00|4969.5|4969|4980.5|4979.5|4984.5|4984|4969|4968.5|49228
1643017500000|2022-01-24 09:45:00|4980|4980|4977.5|4976.5|4980.5|4980|4971.5|4970|39935
1643017800000|2022-01-24 09:50:00|4978|4977|4982.5|4981.5|4984.5|4983|4973|4972.5|53550
1643018100000|2022-01-24 09:55:00|4982|4982|4984|4983|4986.5|4986|4977|4976|41318
1643018400000|2022-01-24 10:00:00|4983.5|4982.5|4972|4971|4985|4984.5|4971|4970.5|50735
1643018700000|2022-01-24 10:05:00|4971.5|4971.5|4966.5|4965.5|4974.5|4974|4962|4961|32476
1643019000000|2022-01-24 10:10:00|4966|4966|4967|4966|4973|4972|4965|4964|26087
1643019300000|2022-01-24 10:15:00|4966.5|4965.5|4957|4956|4967|4965.5|4956|4955.5|57112
1643019600000|2022-01-24 10:20:00|4957.5|4956.5|4954.5|4954|4963|4962.5|4951|4950|58747
1643019900000|2022-01-24 10:25:00|4955|4954.5|4955|4954.5|4962|4961.5|4953|4952.5|31721
1643020200000|2022-01-24 10:30:00|4955.5|4955|4948.5|4948|4958|4957.5|4947.5|4947|71827
1643020500000|2022-01-24 10:35:00|4948|4947.5|4954.5|4954|4955|4954.5|4948|4947.5|54698
1643020800000|2022-01-24 10:40:00|4954|4953.5|4937.5|4936.5|4954|4953.5|4935|4934|96836
1643021100000|2022-01-24 10:45:00|4937|4937|4945|4944.5|4953.5|4952.5|4937|4936|70494
1643021400000|2022-01-24 10:50:00|4945.5|4945|4936|4935|4946.5|4945.5|4934|4933|33077
1643021700000|2022-01-24 10:55:00|4935.5|4934.5|4944.5|4943.5|4946|4945.5|4932|4931|39008
1643022000000|2022-01-24 11:00:00|4944|4943|4938|4937.5|4945.5|4945|4930|4929.5|115675
1643022300000|2022-01-24 11:05:00|4937.5|4937|4945|4944|4947.5|4946.5|4935|4934|44679
1643022600000|2022-01-24 11:10:00|4944.5|4944.5|4958.5|4958|4961.5|4961|4944.5|4943.5|40127
1643022900000|2022-01-24 11:15:00|4958|4957.5|4958|4957.5|4966.5|4965.5|4956.5|4955|28672
1643023200000|2022-01-24 11:20:00|4958.5|4958|4950.5|4950|4959.5|4958.5|4949|4948.5|25864
1643023500000|2022-01-24 11:25:00|4951|4950.5|4941|4940.5|4955|4954|4940|4939|24328
1643023800000|2022-01-24 11:30:00|4941.5|4941|4936|4934.5|4945.5|4944.5|4932.5|4932|31381
1643024100000|2022-01-24 11:35:00|4935.5|4935|4937.5|4936.5|4941|4940|4929.5|4929|38597
1643024400000|2022-01-24 11:40:00|4938|4937|4937|4936.5|4946.5|4945.5|4935|4934|41290
1643024700000|2022-01-24 11:45:00|4937.5|4937|4933.5|4933|4942|4941.5|4932|4931.5|27186
1643025000000|2022-01-24 11:50:00|4933|4932.5|4932.5|4932|4937|4936|4930.5|4929.5|18512
1643025300000|2022-01-24 11:55:00|4933|4932.5|4932|4931|4936|4935.5|4929.5|4928.5|20466
1643025600000|2022-01-24 12:00:00|4931.5|4931.5|4927|4926|4934.5|4933.5|4924|4923.5|17698
1643025900000|2022-01-24 12:05:00|4926.5|4926.5|4927.5|4926.5|4930.5|4930|4924.5|4924|21161
1643026200000|2022-01-24 12:10:00|4927|4926|4927|4926.5|4930.5|4929.5|4924|4923.5|29559
1643026500000|2022-01-24 12:15:00|4926.5|4926|4928.5|4927.5|4933|4932|4925|4924.5|31915
1643026800000|2022-01-24 12:20:00|4929|4928|4920.5|4920|4929|4928.5|4918.5|4917.5|58806
1643027100000|2022-01-24 12:25:00|4921|4919.5|4917.5|4916.5|4922.5|4921.5|4914.5|4914|47811
1643027400000|2022-01-24 12:30:00|4917|4916|4907|4906.5|4923|4922|4906|4905|66577
1643027700000|2022-01-24 12:35:00|4907.5|4907|4908.5|4907.5|4913|4912|4906.5|4906|41633
1643028000000|2022-01-24 12:40:00|4909|4908|4898|4897|4909.5|4908.5|4895.5|4894.5|62145
1643028300000|2022-01-24 12:45:00|4898.5|4897.5|4898|4897.5|4902.5|4902|4897|4896|52928
1643028600000|2022-01-24 12:50:00|4898.5|4898|4890|4889|4900|4899.5|4886|4885.5|64591
1643028900000|2022-01-24 12:55:00|4890.5|4889.5|4890|4889.5|4893.5|4893|4886.5|4886|32779
1643029200000|2022-01-24 13:00:00|4890.5|4890|4883|4882.5|4892|4891|4879.5|4879|71546
1643029500000|2022-01-24 13:05:00|4882.5|4882|4879|4878.5|4890|4889.5|4879|4878|87799
1643029800000|2022-01-24 13:10:00|4878.5|4878|4886.5|4885.5|4888|4887.5|4877.5|4876.5|31266
1643030100000|2022-01-24 13:15:00|4886|4885|4879|4878|4894|4893|4877.5|4876.5|34388
1643030400000|2022-01-24 13:20:00|4879.5|4878.5|4884.5|4883.5|4889|4888.5|4878.5|4877|38913
1643030700000|2022-01-24 13:25:00|4885|4884|4871|4870.5|4887.5|4886.5|4870.5|4870|56876
1643031000000|2022-01-24 13:30:00|4870.5|4870|4878.5|4878|4880|4879|4865.5|4864|62487
1643031300000|2022-01-24 13:35:00|4878|4877.5|4877|4876.5|4880|4879|4872|4871.5|37285
1643031600000|2022-01-24 13:40:00|4876.5|4876|4873|4872.5|4880|4879|4871.5|4870.5|27616
1643031900000|2022-01-24 13:45:00|4873.5|4872|4865.5|4865|4877.5|4877|4862.5|4862|120603
1643032200000|2022-01-24 13:50:00|4866|4865.5|4860|4859|4866.5|4866|4856.5|4855.5|71778
1643032500000|2022-01-24 13:55:00|4860.5|4859.5|4856.5|4856|4868|4867.5|4856.5|4855.5|92490
1643032800000|2022-01-24 14:00:00|4856|4855.5|4840|4839|4856.5|4856|4839.5|4838.5|238276
1643033100000|2022-01-24 14:05:00|4839.5|4838.5|4822|4821.5|4841.5|4840.5|4813|4812.5|189894
1643033400000|2022-01-24 14:10:00|4821.5|4821|4826.5|4825.5|4828.5|4828|4817.5|4817|99587
1643033700000|2022-01-24 14:15:00|4826|4825|4825.5|4824.5|4834|4833.5|4824|4823.5|72464
1643034000000|2022-01-24 14:20:00|4825|4824|4812.5|4811.5|4825.5|4824|4811.5|4811|102936
1643034300000|2022-01-24 14:25:00|4812|4811|4819.5|4818|4831.5|4830.5|4809.5|4809|94109
1643034600000|2022-01-24 14:30:00|4820|4818.5|4844|4842.5|4849|4847.5|4810.5|4810|122218
1643034900000|2022-01-24 14:35:00|4843.5|4842|4857.5|4856.5|4858|4857|4836|4834.5|57927
1643035200000|2022-01-24 14:40:00|4857|4857|4838|4836.5|4861|4859.5|4836.5|4835.5|26216
1643035500000|2022-01-24 14:45:00|4837.5|4837|4812.5|4811.5|4837.5|4837|4806|4805.5|164540
1643035800000|2022-01-24 14:50:00|4813|4812|4818.5|4817.5|4826|4825|4811|4810.5|49983
1643036100000|2022-01-24 14:55:00|4819|4817|4818.5|4817.5|4831.5|4830|4817.5|4817|55408
1643036400000|2022-01-24 15:00:00|4818|4818|4801|4800|4820.5|4819.5|4800|4799|64771
1643036700000|2022-01-24 15:05:00|4801.5|4800.5|4778|4776.5|4803.5|4802.5|4776|4775|40661
1643037000000|2022-01-24 15:10:00|4768.5|4767.5|4774|4772.5|4776|4775.5|4765.5|4765|58685
1643037300000|2022-01-24 15:15:00|4776|4775.5|4772.5|4772|4780.5|4779.5|4770.5|4769.5|36257
1643037600000|2022-01-24 15:20:00|4773|4772.5|4812|4810.5|4812.5|4811.5|4772|4771.5|93509
1643037900000|2022-01-24 15:25:00|4811.5|4810|4815|4814|4818|4817|4809.5|4808.5|25756
1643038200000|2022-01-24 15:30:00|4808|4807|4807|4806|4814.5|4813|4802|4801.5|54267
1643038500000|2022-01-24 15:35:00|4811.5|4810.5|4813|4812|4814.5|4813.5|4807.5|4806.5|23948
1643038800000|2022-01-24 15:40:00|4812.5|4811.5|4818.5|4818|4819|4818|4806|4805.5|63035
1643039100000|2022-01-24 15:45:00|4814|4813|4805|4804|4814|4813.5|4802|4801|52199
1643039400000|2022-01-24 15:50:00|4805.5|4803.5|4821|4820|4824.5|4823.5|4803.5|4802.5|22718
1643039700000|2022-01-24 15:55:00|4820.5|4819.5|4806|4805|4821.5|4820.5|4805|4803.5|53868
1643040000000|2022-01-24 16:00:00|4805.5|4804.5|4819|4818|4819.5|4818.5|4803.5|4803|47232
1643040300000|2022-01-24 16:05:00|4818.5|4818.5|4812|4811.5|4819.5|4818.5|4805|4804.5|97212
1643040600000|2022-01-24 16:10:00|4811.5|4811|4794|4793.5|4812.5|4811.5|4793|4792.5|81995
1643040900000|2022-01-24 16:15:00|4793.5|4793|4789|4788|4797|4796.5|4784.5|4783.5|119843
1643041200000|2022-01-24 16:20:00|4788.5|4787.5|4792|4791|4796.5|4795.5|4787.5|4787|128141
1643041500000|2022-01-24 16:25:00|4791.5|4790.5|4810|4808.5|4812|4811|4784|4783.5|102721
1643097600000|2022-01-25 08:00:00|4854.5|4852.5|4824|4823|4860|4854.5|4819.5|4816|270560
1643097900000|2022-01-25 08:05:00|4823|4822.5|4809.5|4807.5|4828.5|4827.5|4807.5|4805|86827
1643098200000|2022-01-25 08:10:00|4810|4808|4837|4835.5|4844.5|4842|4806|4803.5|80813
1643098500000|2022-01-25 08:15:00|4836|4835|4838.5|4837.5|4847|4845.5|4824|4822.5|68119
1643098800000|2022-01-25 08:20:00|4839.5|4838|4840|4839|4851.5|4850|4829|4828|100320
1643099100000|2022-01-25 08:25:00|4840.5|4839.5|4809|4808.5|4844|4842.5|4807.5|4806|74215
1643099400000|2022-01-25 08:30:00|4810|4809|4816.5|4815.5|4820|4819.5|4799.5|4798.5|50154
1643099700000|2022-01-25 08:35:00|4817.5|4815|4832|4831|4842.5|4841.5|4816.5|4815|47849
1643100000000|2022-01-25 08:40:00|4831.5|4832|4835|4834|4838.5|4837|4828|4826.5|67469
1643100300000|2022-01-25 08:45:00|4834.5|4834.5|4845|4844|4845|4844|4826|4825|42504
1643100600000|2022-01-25 08:50:00|4844.5|4843.5|4842|4841|4851.5|4850.5|4840.5|4840|51453
1643100900000|2022-01-25 08:55:00|4841.5|4840.5|4826.5|4825.5|4845|4844|4824|4823.5|53495
1643101200000|2022-01-25 09:00:00|4826|4826|4819.5|4819|4830|4828.5|4807|4806|47966
1643101500000|2022-01-25 09:05:00|4820|4818.5|4835|4834|4838|4836.5|4818|4817|45524
1643101800000|2022-01-25 09:10:00|4834.5|4833.5|4832|4831|4842|4840.5|4829.5|4828.5|40453
1643102100000|2022-01-25 09:15:00|4831.5|4830.5|4839.5|4838.5|4844|4843|4830|4828.5|32606
1643102400000|2022-01-25 09:20:00|4840|4839|4853|4852|4854.5|4853.5|4840|4839|35934
1643102700000|2022-01-25 09:25:00|4853.5|4852.5|4859.5|4859|4860|4859.5|4847.5|4846|33301
1643103000000|2022-01-25 09:30:00|4859|4858.5|4859|4858|4864|4863|4854.5|4854|28275
1643103300000|2022-01-25 09:35:00|4859.5|4858.5|4860|4859.5|4870|4869.5|4858|4857|41349
1643103600000|2022-01-25 09:40:00|4860.5|4860|4868|4867|4868.5|4867.5|4851.5|4850.5|29731
1643103900000|2022-01-25 09:45:00|4868.5|4867.5|4868|4867.5|4873|4872.5|4865.5|4865|21882
1643104200000|2022-01-25 09:50:00|4867.5|4867|4870.5|4870|4875.5|4874.5|4865|4864.5|35668
1643104500000|2022-01-25 09:55:00|4870|4869.5|4869.5|4868.5|4872|4871.5|4867|4866|32235
1643104800000|2022-01-25 10:00:00|4869|4868|4865|4864|4873.5|4872.5|4862|4861|39628
1643105100000|2022-01-25 10:05:00|4864.5|4863.5|4866.5|4866|4873|4872|4856|4855|67539
1643105400000|2022-01-25 10:10:00|4867|4866.5|4877|4876|4877|4876|4866.5|4866|32840
1643105700000|2022-01-25 10:15:00|4876.5|4875.5|4884|4883|4885.5|4884.5|4870.5|4870|48794
1643106000000|2022-01-25 10:20:00|4883.5|4883.5|4885.5|4885|4890.5|4890|4881|4880.5|69495
1643106300000|2022-01-25 10:25:00|4885|4884.5|4873.5|4872.5|4887.5|4887|4871.5|4871|34186
1643106600000|2022-01-25 10:30:00|4874|4873|4868.5|4868|4880|4879.5|4868.5|4868|28347
1643106900000|2022-01-25 10:35:00|4869|4867.5|4877.5|4877|4879|4878.5|4867.5|4866.5|76112
1643107200000|2022-01-25 10:40:00|4878|4877.5|4877.5|4876.5|4882.5|4881.5|4873|4872|25382
1643107500000|2022-01-25 10:45:00|4877|4876|4866|4865.5|4879.5|4878.5|4865|4864|58509
1643107800000|2022-01-25 10:50:00|4866.5|4866|4879|4877.5|4880.5|4879.5|4866.5|4866|76506
1643108100000|2022-01-25 10:55:00|4879.5|4878|4874|4873|4883|4882|4874|4873|123385
1643108400000|2022-01-25 11:00:00|4873.5|4872.5|4886.5|4885.5|4888|4887|4871|4870.5|25445
1643108700000|2022-01-25 11:05:00|4887|4886|4896.5|4895.5|4898|4897|4883|4882|62755
1643109000000|2022-01-25 11:10:00|4896|4896|4899.5|4899|4901|4900.5|4895.5|4894.5|56619
1643109300000|2022-01-25 11:15:00|4899|4898.5|4894|4893|4902.5|4901.5|4892|4891|39579
1643109600000|2022-01-25 11:20:00|4893.5|4893.5|4888.5|4888|4899.5|4898.5|4887.5|4887|54184
1643109900000|2022-01-25 11:25:00|4889|4888.5|4897.5|4897|4899|4898|4886.5|4886|26516
1643110200000|2022-01-25 11:30:00|4898|4897.5|4901|4900.5|4904.5|4903.5|4896.5|4896|32589
1643110500000|2022-01-25 11:35:00|4901.5|4901|4909|4908.5|4911.5|4911|4899|4898|31137
1643110800000|2022-01-25 11:40:00|4909.5|4908|4893|4892.5|4909.5|4908.5|4889.5|4889|35382
1643111100000|2022-01-25 11:45:00|4892.5|4892|4894|4893|4897|4896|4890|4889|37670
1643111400000|2022-01-25 11:50:00|4894.5|4893.5|4906.5|4906|4909|4908|4894|4893.5|38861
1643111700000|2022-01-25 11:55:00|4906|4905.5|4907|4906|4916.5|4916|4905.5|4904.5|61558
1643112000000|2022-01-25 12:00:00|4906.5|4906.5|4894.5|4894|4908.5|4907.5|4894|4893|23594
1643112300000|2022-01-25 12:05:00|4894|4893.5|4893|4892.5|4897|4896|4891.5|4890.5|31388
1643112600000|2022-01-25 12:10:00|4893.5|4892|4895.5|4895|4900|4899.5|4892|4891|25311
1643112900000|2022-01-25 12:15:00|4895|4894.5|4895.5|4894.5|4896.5|4896|4891.5|4891|27892
1643113200000|2022-01-25 12:20:00|4895|4894|4884|4883|4898|4897|4883|4882.5|37326
1643113500000|2022-01-25 12:25:00|4883|4882.5|4891|4890|4891|4890|4879.5|4878.5|19032
1643113800000|2022-01-25 12:30:00|4890.5|4890.5|4886.5|4886|4891.5|4890.5|4880.5|4880|25892
1643114100000|2022-01-25 12:35:00|4886|4885.5|4884.5|4883.5|4895|4894|4881.5|4880.5|22789
1643114400000|2022-01-25 12:40:00|4884|4884|4894|4893|4894|4893.5|4879.5|4878.5|18341
1643114700000|2022-01-25 12:45:00|4894.5|4893.5|4888|4887.5|4898.5|4898|4887.5|4886.5|16647
1643115000000|2022-01-25 12:50:00|4888.5|4887|4894.5|4894|4895|4894.5|4888|4887|23610
1643115300000|2022-01-25 12:55:00|4894|4893.5|4893|4892.5|4894|4894|4889|4888.5|32758
1643115600000|2022-01-25 13:00:00|4893.5|4893|4883.5|4883|4895.5|4895|4881.5|4881|23031
1643115900000|2022-01-25 13:05:00|4884|4883.5|4883.5|4883|4889.5|4889|4878.5|4877.5|129805
1643116200000|2022-01-25 13:10:00|4884|4883.5|4892|4891.5|4892|4891.5|4879|4878|29872
1643116500000|2022-01-25 13:15:00|4892.5|4891|4888.5|4887.5|4894.5|4894|4883|4882.5|30098
1643116800000|2022-01-25 13:20:00|4888|4888|4886.5|4886|4889|4888|4879|4878|35765
1643117100000|2022-01-25 13:25:00|4887|4886.5|4879.5|4878.5|4888.5|4887.5|4877.5|4876.5|44305
1643117400000|2022-01-25 13:30:00|4879|4878|4878.5|4877.5|4884|4883.5|4877.5|4877|23024
1643117700000|2022-01-25 13:35:00|4878|4878|4883.5|4883|4887|4886|4876|4875.5|27333
1643118000000|2022-01-25 13:40:00|4883|4882.5|4887.5|4887|4889|4888|4881|4880|34174
1643118300000|2022-01-25 13:45:00|4887|4886.5|4890.5|4890|4891|4890|4883.5|4883|25992
1643118600000|2022-01-25 13:50:00|4890|4889.5|4891|4890.5|4891.5|4891|4883|4882|19690
1643118900000|2022-01-25 13:55:00|4890.5|4890|4884.5|4883.5|4892|4891.5|4884.5|4883.5|45696
1643119200000|2022-01-25 14:00:00|4885|4884|4886.5|4886|4888|4887|4884.5|4883.5|37574
1643119500000|2022-01-25 14:05:00|4886|4885.5|4881|4880|4886.5|4885.5|4875.5|4874.5|49697
1643119800000|2022-01-25 14:10:00|4881.5|4880.5|4885|4884.5|4886.5|4885.5|4877.5|4876.5|32419
1643120100000|2022-01-25 14:15:00|4885.5|4885|4886|4885.5|4888.5|4888|4877|4876.5|31611
1643120400000|2022-01-25 14:20:00|4886.5|4886|4872.5|4871.5|4887|4886|4871.5|4871|41186
1643120700000|2022-01-25 14:25:00|4873|4872|4879.5|4878.5|4882|4881|4871.5|4870.5|37231
1643121000000|2022-01-25 14:30:00|4879|4878|4864|4863|4881|4879.5|4863|4862|198503
1643121300000|2022-01-25 14:35:00|4864.5|4863.5|4875.5|4874.5|4880.5|4879.5|4862|4860.5|74937
1643121600000|2022-01-25 14:40:00|4875|4875|4856|4855|4879.5|4879|4854.5|4854|117855
1643121900000|2022-01-25 14:45:00|4855.5|4854.5|4838.5|4838|4855.5|4855.5|4836.5|4835|115254
1643122200000|2022-01-25 14:50:00|4838|4837.5|4830|4829.5|4845.5|4844.5|4828|4827.5|99719
1643122500000|2022-01-25 14:55:00|4830.5|4829|4822|4821|4837|4835.5|4817.5|4816|107674
1643122800000|2022-01-25 15:00:00|4821.5|4820.5|4808.5|4807.5|4831.5|4830|4807.5|4806.5|77934
1643123100000|2022-01-25 15:05:00|4808|4807|4804|4803.5|4810|4809|4798|4797|106078
1643123400000|2022-01-25 15:10:00|4803.5|4803|4830.5|4829.5|4830.5|4829.5|4802.5|4802|105340
1643123700000|2022-01-25 15:15:00|4830|4829|4832|4831.5|4837.5|4836|4823.5|4822.5|74496
1643124000000|2022-01-25 15:20:00|4831.5|4831|4835.5|4835|4839.5|4839|4823|4822.5|59731
1643124300000|2022-01-25 15:25:00|4836|4834.5|4864.5|4864|4865|4864|4833.5|4833|79759
1643124600000|2022-01-25 15:30:00|4864|4863.5|4873.5|4872.5|4874|4873|4858|4857.5|65674
1643124900000|2022-01-25 15:35:00|4874|4873|4876.5|4875.5|4878|4877|4863|4862|60441
1643125200000|2022-01-25 15:40:00|4877|4876|4882|4881.5|4882.5|4881.5|4871|4870.5|62117
1643125500000|2022-01-25 15:45:00|4882.5|4881|4891.5|4890.5|4893|4892.5|4880.5|4880|72126
1643125800000|2022-01-25 15:50:00|4892|4891|4897.5|4896.5|4902|4901.5|4889.5|4888.5|79654
1643126100000|2022-01-25 15:55:00|4898|4897|4892.5|4891.5|4899.5|4899|4888|4887|54527
1643126400000|2022-01-25 16:00:00|4892|4891|4889.5|4888.5|4895.5|4895|4885.5|4885|99516
1643126700000|2022-01-25 16:05:00|4889|4888|4895|4894.5|4897|4896|4887|4886|106457
1643127000000|2022-01-25 16:10:00|4895.5|4895|4896.5|4896|4899|4898.5|4892|4891|81146
1643127300000|2022-01-25 16:15:00|4897|4896.5|4906.5|4906|4907|4906.5|4895|4894.5|84313
1643127600000|2022-01-25 16:20:00|4906|4905.5|4913.5|4913|4917.5|4916.5|4904.5|4904|97430
1643127900000|2022-01-25 16:25:00|4913|4912.5|4911|4909.5|4920|4919|4908|4907|111513
1643184000000|2022-01-26 08:00:00|4989|4980.5|4993.5|4992|4996|4994.5|4971|4970|208699
1643184300000|2022-01-26 08:05:00|4992.5|4991.5|4999.5|4998.5|5007|5005|4987.5|4986.5|85962
1643184600000|2022-01-26 08:10:00|5000|4999|4999.5|4998|5005|5002|4983|4980.5|54502
1643184900000|2022-01-26 08:15:00|4998.5|4997.5|5009|5007|5012|5011|4997.5|4996|75876
1643185200000|2022-01-26 08:20:00|5008|5008|5008|5007|5015|5014|5002|5001|61542
1643185500000|2022-01-26 08:25:00|5009|5008|5013|5012|5020|5018|5008|5007|58381
1643185800000|2022-01-26 08:30:00|5014|5013|5029|5028|5033|5031|5014|5013|62699
1643186100000|2022-01-26 08:35:00|5030|5029|5036|5035|5040|5039|5029|5027|62922
1643186400000|2022-01-26 08:40:00|5037|5036|5029|5028|5041|5040|5023|5021|38502
1643186700000|2022-01-26 08:45:00|5030|5029|5030|5029|5038|5037|5018|5017|34544
1643187000000|2022-01-26 08:50:00|5031|5030|5021|5020|5033|5032|5021|5020|30955
1643187300000|2022-01-26 08:55:00|5022|5021|5020|5019|5025|5024|5017|5016|54392
1643187600000|2022-01-26 09:00:00|5019|5018|5020|5018|5030|5029|5017|5016|83338
1643187900000|2022-01-26 09:05:00|5021|5019|5028|5027|5029|5028|5015|5014|72629
1643188200000|2022-01-26 09:10:00|5029|5028|5020|5019|5030|5029|5019|5018|31224
1643188500000|2022-01-26 09:15:00|5021|5020|5027|5025|5028|5027|5020|5019|24120
1643188800000|2022-01-26 09:20:00|5026|5026|5025|5024|5026|5026|5018|5016|78005
1643189100000|2022-01-26 09:25:00|5026|5025|5020|5019|5028|5027|5019|5018|27096
1643189400000|2022-01-26 09:30:00|5021|5020|5016|5014|5021|5020|5008|5007|42285
1643189700000|2022-01-26 09:35:00|5015|5015|5021|5019|5023|5022|5015|5014|27055
1643190000000|2022-01-26 09:40:00|5020|5020|5030|5028|5030|5029|5018|5017|46977
1643190300000|2022-01-26 09:45:00|5029|5027|5026|5024|5032|5030|5022|5020|46402
1643190600000|2022-01-26 09:50:00|5027|5025|5025|5024|5033|5032|5024|5022|37534
1643190900000|2022-01-26 09:55:00|5024|5023|5033|5032|5033|5032|5022|5021|26638
1643191200000|2022-01-26 10:00:00|5032|5031|5034|5032|5034|5033|5027|5026|56205
1643191500000|2022-01-26 10:05:00|5033|5031|5035|5034|5040|5038|5031|5030|44925
1643191800000|2022-01-26 10:10:00|5034|5033|5042|5040|5044|5042|5034|5033|34431
1643192100000|2022-01-26 10:15:00|5043|5041|5036|5035|5043|5042|5036|5035|23099
1643192400000|2022-01-26 10:20:00|5037|5034|5025|5024|5038|5037|5025|5024|56889
1643192700000|2022-01-26 10:25:00|5026|5025|5030|5028|5031|5029|5026|5024|39655
1643193000000|2022-01-26 10:30:00|5029|5029|5028|5027|5031|5029|5025|5024|38599
1643193300000|2022-01-26 10:35:00|5027|5026|5041|5040|5041|5040|5027|5026|52188
1643193600000|2022-01-26 10:40:00|5040|5039|5037|5035|5043|5042|5036|5035|37451
1643193900000|2022-01-26 10:45:00|5036|5034|5035|5034|5037|5036|5029|5028|25466
1643194200000|2022-01-26 10:50:00|5034|5033|5040|5039|5041|5040|5033|5032|23485
1643194500000|2022-01-26 10:55:00|5039|5038|5049|5048|5050|5049|5039|5038|102376
1643194800000|2022-01-26 11:00:00|5050|5049|5053|5052|5054|5053|5048|5046|32615
1643195100000|2022-01-26 11:05:00|5052|5051|5051|5050|5053|5052|5047|5046|25017
1643195400000|2022-01-26 11:10:00|5050|5049|5057|5056|5058|5057|5049|5048|31435
1643195700000|2022-01-26 11:15:00|5056|5055|5064|5063|5064|5063|5052|5051|51907
1643196000000|2022-01-26 11:20:00|5065|5064|5063|5062|5069|5068|5061|5060|110446
1643196300000|2022-01-26 11:25:00|5062|5061|5059|5058|5063|5062|5050|5048|37247
1643196600000|2022-01-26 11:30:00|5058|5057|5073|5072|5074|5073|5058|5057|46520
1643196900000|2022-01-26 11:35:00|5072|5071|5064|5063|5072|5072|5064|5063|51545
1643197200000|2022-01-26 11:40:00|5063|5062|5063|5062|5070|5068|5062|5061|29679
1643197500000|2022-01-26 11:45:00|5064|5063|5061|5060|5066|5064|5058|5057|36632
1643197800000|2022-01-26 11:50:00|5062|5061|5075|5074|5077|5075|5062|5061|48859
1643198100000|2022-01-26 11:55:00|5076|5075|5086|5085|5088|5087|5074|5072|78114
1643198400000|2022-01-26 12:00:00|5087|5086|5096|5095|5097|5096|5079|5077|88419
1643198700000|2022-01-26 12:05:00|5095|5094|5095|5094|5100|5098|5093|5092|62853
1643199000000|2022-01-26 12:10:00|5094|5093|5095|5094|5104|5103|5093|5092|179926
1643199300000|2022-01-26 12:15:00|5096|5095|5089|5088|5099|5098|5088|5087|76898
1643199600000|2022-01-26 12:20:00|5090|5089|5093|5091|5097|5096|5090|5088|67348
1643199900000|2022-01-26 12:25:00|5092|5092|5103|5102|5104|5103|5092|5091|44340
1643200200000|2022-01-26 12:30:00|5102|5101|5111|5110|5113|5112|5098|5097|66948
1643200500000|2022-01-26 12:35:00|5110|5109|5114|5112|5117|5115|5110|5108|33522
1643200800000|2022-01-26 12:40:00|5113|5113|5109|5108|5114|5113|5102|5101|42483
1643201100000|2022-01-26 12:45:00|5110|5109|5105|5104|5110|5109|5095|5093|68432
1643201400000|2022-01-26 12:50:00|5106|5105|5109|5107|5109|5108|5099|5098|62937
1643201700000|2022-01-26 12:55:00|5108|5108|5106|5105|5113|5111|5103|5102|68071
1643202000000|2022-01-26 13:00:00|5107|5104|5111|5110|5114|5113|5104|5103|60265
1643202300000|2022-01-26 13:05:00|5112|5111|5113|5112|5115|5114|5108|5107|58295
1643202600000|2022-01-26 13:10:00|5114|5113|5113|5112|5118|5117|5112|5111|75376
1643202900000|2022-01-26 13:15:00|5114|5113|5111|5109|5117|5115|5107|5106|59992
1643203200000|2022-01-26 13:20:00|5112|5110|5112|5111|5115|5114|5105|5103|53781
1643203500000|2022-01-26 13:25:00|5113|5112|5114|5113|5116|5115|5111|5109|60300
1643203800000|2022-01-26 13:30:00|5115|5114|5112|5111|5123|5122|5102|5101|123482
1643204100000|2022-01-26 13:35:00|5111|5110|5106|5105|5112|5111|5103|5102|51031
1643204400000|2022-01-26 13:40:00|5107|5106|5110|5109|5114|5113|5106|5105|34844
1643204700000|2022-01-26 13:45:00|5111|5110|5119|5117|5120|5118|5110|5108|45360
1643205000000|2022-01-26 13:50:00|5118|5118|5115|5114|5120|5119|5112|5110|57472
1643205300000|2022-01-26 13:55:00|5116|5115|5119|5118|5123|5122|5114|5113|67293
1643205600000|2022-01-26 14:00:00|5118|5117|5121|5120|5123|5122|5116|5115|55798
1643205900000|2022-01-26 14:05:00|5122|5119|5115|5114|5126|5125|5114|5113|80859
1643206200000|2022-01-26 14:10:00|5114|5113|5117|5116|5118|5117|5113|5111|46696
1643206500000|2022-01-26 14:15:00|5116|5115|5114|5113|5118|5117|5112|5111|52710
1643206800000|2022-01-26 14:20:00|5115|5114|5109|5108|5118|5117|5108|5107|48077
1643207100000|2022-01-26 14:25:00|5110|5109|5113|5112|5116|5115|5108|5107|73481
1643207400000|2022-01-26 14:30:00|5112|5111|5102|5101|5113|5112|5092|5091|261209
1643207700000|2022-01-26 14:35:00|5103|5102|5105|5104|5109|5108|5099|5098|161687
1643208000000|2022-01-26 14:40:00|5106|5105|5113|5112|5115|5114|5103|5102|119028
1643208300000|2022-01-26 14:45:00|5114|5113|5126|5125|5128|5127|5112|5111|88214
1643208600000|2022-01-26 14:50:00|5125|5124|5131|5130|5137|5135|5123|5121|72155
1643208900000|2022-01-26 14:55:00|5132|5131|5132|5131|5133|5132|5120|5119|63060
1643209200000|2022-01-26 15:00:00|5133|5130|5126|5125|5133|5131|5116|5114|76055
1643209500000|2022-01-26 15:05:00|5127|5126|5119|5117|5129|5127|5113|5111|65623
1643209800000|2022-01-26 15:10:00|5120|5118|5118|5117|5126|5125|5115|5113|77325
1643210100000|2022-01-26 15:15:00|5119|5118|5125|5123|5125|5123|5112|5111|78087
1643210400000|2022-01-26 15:20:00|5124|5124|5114|5113|5128|5127|5113|5111|81768
1643210700000|2022-01-26 15:25:00|5115|5114|5104|5102|5115|5114|5098|5097|80320
1643211000000|2022-01-26 15:30:00|5103|5103|5108|5106|5110|5108|5097|5095|93207
1643211300000|2022-01-26 15:35:00|5107|5107|5099|5098|5109|5108|5099|5098|93590
1643211600000|2022-01-26 15:40:00|5100|5099|5112|5111|5112|5111|5099|5098|84028
1643211900000|2022-01-26 15:45:00|5113|5110|5116|5115|5116|5115|5102|5101|71600
1643212200000|2022-01-26 15:50:00|5117|5116|5118|5117|5119|5118|5110|5109|56256
1643212500000|2022-01-26 15:55:00|5117|5116|5116|5114|5123|5122|5112|5110|56848
1643212800000|2022-01-26 16:00:00|5115|5115|5125|5124|5125|5124|5111|5110|95819
1643213100000|2022-01-26 16:05:00|5126|5125|5124|5123|5128|5127|5117|5115|65814
1643213400000|2022-01-26 16:10:00|5123|5122|5128|5127|5129|5128|5119|5118|56380
1643213700000|2022-01-26 16:15:00|5127|5126|5120|5119|5127|5127|5115|5114|62143
1643214000000|2022-01-26 16:20:00|5121|5120|5115|5114|5121|5120|5115|5114|71691
1643214300000|2022-01-26 16:25:00|5116|5115|5108|5106|5118|5117|5107|5105|92688
1643270400000|2022-01-27 08:00:00|5020|5017|5034|5032|5050|5047|5014|5011|222591
1643270700000|2022-01-27 08:05:00|5035|5033|5063|5061|5065|5064|5035|5033|62654
1643271000000|2022-01-27 08:10:00|5064|5062|5070|5068|5073|5071|5060|5059|57000
1643271300000|2022-01-27 08:15:00|5071|5069|5079|5077|5086|5084|5071|5068|54575
1643271600000|2022-01-27 08:20:00|5080|5078|5093|5091|5095|5094|5071|5070|69563
1643271900000|2022-01-27 08:25:00|5092|5092|5092|5090|5098|5096|5089|5088|31199
1643272200000|2022-01-27 08:30:00|5091|5091|5097|5096|5102|5100|5085|5084|63721
1643272500000|2022-01-27 08:35:00|5098|5097|5095|5094|5105|5104|5092|5090|35164
1643272800000|2022-01-27 08:40:00|5096|5095|5106|5104|5107|5106|5095|5094|51285
1643273100000|2022-01-27 08:45:00|5107|5105|5118|5117|5127|5126|5105|5104|106107
1643273400000|2022-01-27 08:50:00|5119|5118|5114|5113|5120|5119|5105|5104|34817
1643273700000|2022-01-27 08:55:00|5115|5114|5120|5119|5122|5120|5111|5109|32777
1643274000000|2022-01-27 09:00:00|5121|5120|5121|5120|5131|5130|5118|5116|47250
1643274300000|2022-01-27 09:05:00|5122|5121|5117|5116|5124|5123|5109|5107|52878
1643274600000|2022-01-27 09:10:00|5118|5117|5117|5116|5127|5126|5113|5111|30367
1643274900000|2022-01-27 09:15:00|5118|5117|5119|5118|5119|5118|5112|5110|31451
1643275200000|2022-01-27 09:20:00|5118|5117|5134|5133|5136|5134|5118|5117|57702
1643275500000|2022-01-27 09:25:00|5133|5132|5138|5137|5143|5142|5130|5128|92514
1643275800000|2022-01-27 09:30:00|5139|5138|5118|5117|5140|5138|5118|5117|38301
1643276100000|2022-01-27 09:35:00|5119|5118|5124|5123|5127|5125|5112|5110|46992
1643276400000|2022-01-27 09:40:00|5125|5122|5136|5135|5137|5136|5124|5122|63275
1643276700000|2022-01-27 09:45:00|5135|5134|5136|5135|5142|5141|5133|5132|34074
1643277000000|2022-01-27 09:50:00|5137|5136|5148|5146|5149|5148|5137|5136|48377
1643277300000|2022-01-27 09:55:00|5149|5147|5147|5146|5150|5149|5143|5142|64965
1643277600000|2022-01-27 10:00:00|5148|5147|5153|5152|5160|5159|5146|5145|132386
1643277900000|2022-01-27 10:05:00|5154|5151|5164|5162|5165|5164|5152|5151|45433
1643278200000|2022-01-27 10:10:00|5165|5163|5169|5168|5170|5169|5159|5158|117507
1643278500000|2022-01-27 10:15:00|5170|5169|5165|5164|5173|5172|5164|5162|81105
1643278800000|2022-01-27 10:20:00|5166|5165|5186|5185|5186|5185|5165|5164|98080
1643279100000|2022-01-27 10:25:00|5187|5186|5186|5185|5187|5186|5181|5180|29255
1643279400000|2022-01-27 10:30:00|5187|5186|5186|5185|5187|5186|5179|5178|59485
1643279700000|2022-01-27 10:35:00|5187|5186|5183|5182|5189|5188|5181|5179|67975
1643280000000|2022-01-27 10:40:00|5182|5181|5184|5182|5184|5183|5173|5172|88894
1643280300000|2022-01-27 10:45:00|5183|5183|5165|5164|5184|5183|5165|5164|30799
1643280600000|2022-01-27 10:50:00|5166|5165|5158|5156|5173|5172|5155|5153|56789
1643280900000|2022-01-27 10:55:00|5157|5157|5160|5159|5160|5159|5150|5149|54949
1643281200000|2022-01-27 11:00:00|5161|5160|5162|5160|5167|5165|5157|5156|32551
1643281500000|2022-01-27 11:05:00|5161|5161|5164|5163|5166|5165|5156|5155|41134
1643281800000|2022-01-27 11:10:00|5163|5162|5173|5172|5175|5173|5162|5161|19551
1643282100000|2022-01-27 11:15:00|5174|5173|5177|5176|5178|5177|5173|5172|17861
1643282400000|2022-01-27 11:20:00|5178|5177|5170|5169|5179|5178|5169|5168|21442
1643282700000|2022-01-27 11:25:00|5169|5168|5180|5179|5182|5181|5169|5168|21439
1643283000000|2022-01-27 11:30:00|5181|5178|5178|5177|5183|5182|5176|5174|40681
1643283300000|2022-01-27 11:35:00|5179|5178|5175|5174|5183|5182|5172|5171|28885
1643283600000|2022-01-27 11:40:00|5174|5173|5182|5181|5183|5182|5173|5172|31278
1643283900000|2022-01-27 11:45:00|5181|5180|5183|5182|5185|5184|5176|5175|30279
1643284200000|2022-01-27 11:50:00|5184|5183|5184|5183|5187|5186|5182|5181|50433
1643284500000|2022-01-27 11:55:00|5183|5182|5185|5184|5188|5187|5182|5180|39001
1643284800000|2022-01-27 12:00:00|5186|5185|5184|5183|5188|5187|5182|5181|16366
1643285100000|2022-01-27 12:05:00|5183|5182|5190|5189|5193|5192|5183|5182|135308
1643285400000|2022-01-27 12:10:00|5191|5190|5196|5195|5197|5196|5191|5190|35430
1643285700000|2022-01-27 12:15:00|5197|5194|5196|5195|5198|5197|5194|5193|23943
1643286000000|2022-01-27 12:20:00|5197|5196|5183|5182|5198|5197|5182|5181|37450
1643286300000|2022-01-27 12:25:00|5184|5183|5192|5191|5193|5192|5183|5181|39416
1643286600000|2022-01-27 12:30:00|5193|5192|5185|5184|5195|5194|5184|5183|20748
1643286900000|2022-01-27 12:35:00|5186|5185|5191|5189|5193|5192|5185|5184|29575
1643287200000|2022-01-27 12:40:00|5192|5190|5194|5193|5198|5196|5190|5189|23537
1643287500000|2022-01-27 12:45:00|5195|5194|5195|5194|5197|5196|5192|5191|18846
1643287800000|2022-01-27 12:50:00|5196|5195|5198|5197|5198|5197|5195|5194|24892
1643288100000|2022-01-27 12:55:00|5199|5198|5201|5200|5204|5203|5198|5197|262100
1643288400000|2022-01-27 13:00:00|5202|5201|5200|5199|5203|5202|5196|5195|61411
1643288700000|2022-01-27 13:05:00|5201|5200|5202|5201|5205|5204|5200|5199|30455
1643289000000|2022-01-27 13:10:00|5203|5202|5201|5200|5204|5202|5195|5194|35596
1643289300000|2022-01-27 13:15:00|5200|5199|5198|5197|5202|5201|5193|5192|35885
1643289600000|2022-01-27 13:20:00|5197|5196|5201|5200|5203|5202|5197|5196|24312
1643289900000|2022-01-27 13:25:00|5202|5199|5208|5207|5211|5210|5200|5199|46044
1643290200000|2022-01-27 13:30:00|5209|5208|5205|5204|5210|5209|5204|5203|28480
1643290500000|2022-01-27 13:35:00|5206|5205|5209|5208|5209|5208|5201|5199|36894
1643290800000|2022-01-27 13:40:00|5210|5209|5214|5213|5215|5213|5209|5208|17664
1643291100000|2022-01-27 13:45:00|5215|5214|5213|5211|5216|5215|5211|5210|36722
1643291400000|2022-01-27 13:50:00|5214|5212|5226|5224|5228|5227|5212|5211|65222
1643291700000|2022-01-27 13:55:00|5225|5225|5220|5219|5228|5227|5217|5216|31476
1643292000000|2022-01-27 14:00:00|5219|5218|5226|5225|5229|5227|5218|5217|44680
1643292300000|2022-01-27 14:05:00|5225|5224|5220|5219|5226|5224|5215|5214|28580
1643292600000|2022-01-27 14:10:00|5221|5220|5227|5226|5228|5227|5218|5217|38971
1643292900000|2022-01-27 14:15:00|5228|5227|5234|5233|5236|5234|5227|5225|94615
1643293200000|2022-01-27 14:20:00|5235|5234|5234|5233|5240|5239|5230|5229|41588
1643293500000|2022-01-27 14:25:00|5233|5232|5236|5235|5239|5238|5226|5224|34791
1643293800000|2022-01-27 14:30:00|5237|5236|5229|5228|5241|5240|5224|5223|85855
1643294100000|2022-01-27 14:35:00|5230|5229|5245|5244|5250|5249|5228|5227|93968
1643294400000|2022-01-27 14:40:00|5246|5243|5240|5239|5250|5248|5238|5237|54002
1643294700000|2022-01-27 14:45:00|5241|5240|5246|5245|5247|5246|5236|5234|52468
1643295000000|2022-01-27 14:50:00|5245|5244|5239|5238|5249|5247|5237|5235|59104
1643295300000|2022-01-27 14:55:00|5238|5237|5231|5230|5243|5242|5225|5224|47773
1643295600000|2022-01-27 15:00:00|5232|5231|5233|5232|5239|5238|5218|5217|70904
1643295900000|2022-01-27 15:05:00|5234|5233|5230|5228|5235|5234|5226|5225|42680
1643296200000|2022-01-27 15:10:00|5229|5229|5232|5231|5233|5232|5226|5225|48153
1643296500000|2022-01-27 15:15:00|5231|5230|5226|5225|5234|5233|5219|5218|53550
1643296800000|2022-01-27 15:20:00|5227|5226|5213|5212|5227|5226|5211|5210|54715
1643297100000|2022-01-27 15:25:00|5212|5211|5194|5193|5216|5215|5192|5191|76481
1643297400000|2022-01-27 15:30:00|5196|5194|5192|5191|5202|5201|5190|5189|47464
1643297700000|2022-01-27 15:35:00|5193|5190|5190|5188|5196|5194|5183|5182|50261
1643298000000|2022-01-27 15:40:00|5189|5189|5205|5204|5205|5204|5189|5188|53155
1643298300000|2022-01-27 15:45:00|5206|5205|5209|5208|5215|5214|5204|5203|39415
1643298600000|2022-01-27 15:50:00|5208|5207|5209|5208|5214|5213|5207|5206|59956
1643298900000|2022-01-27 15:55:00|5210|5209|5223|5222|5225|5224|5210|5208|45577
1643299200000|2022-01-27 16:00:00|5224|5223|5225|5224|5229|5228|5223|5221|49323
1643299500000|2022-01-27 16:05:00|5226|5225|5208|5206|5228|5227|5206|5205|52565
1643299800000|2022-01-27 16:10:00|5207|5207|5205|5204|5214|5213|5204|5203|66875
1643300100000|2022-01-27 16:15:00|5204|5203|5192|5191|5204|5203|5187|5186|121187
1643300400000|2022-01-27 16:20:00|5191|5190|5188|5187|5199|5198|5188|5186|64286
1643300700000|2022-01-27 16:25:00|5189|5186|5184|5182|5189|5186|5177|5176|106268
1643356800000|2022-01-28 08:00:00|5190|5186|5155|5152|5198|5196|5143|5142|194990
1643357100000|2022-01-28 08:05:00|5154|5151|5150|5147|5157|5155|5135|5133|41392
1643357400000|2022-01-28 08:10:00|5149|5149|5142|5141|5156|5154|5141|5140|42130
1643357700000|2022-01-28 08:15:00|5143|5142|5137|5135|5155|5154|5136|5135|58789
1643358000000|2022-01-28 08:20:00|5136|5136|5133|5132|5137|5136|5117|5116|95585
1643358300000|2022-01-28 08:25:00|5132|5131|5141|5140|5146|5144|5131|5129|24068
1643358600000|2022-01-28 08:30:00|5140|5139|5128|5127|5144|5143|5119|5118|46841
1643358900000|2022-01-28 08:35:00|5129|5128|5125|5124|5135|5134|5122|5120|29705
1643359200000|2022-01-28 08:40:00|5124|5123|5119|5117|5127|5125|5116|5113|63537
1643359500000|2022-01-28 08:45:00|5118|5118|5105|5104|5121|5119|5105|5103|52856
1643359800000|2022-01-28 08:50:00|5104|5103|5113|5112|5115|5114|5102|5101|30203
1643360100000|2022-01-28 08:55:00|5112|5111|5097|5095|5113|5112|5096|5094|54810
1643360400000|2022-01-28 09:00:00|5098|5096|5087|5086|5100|5099|5083|5082|50174
1643360700000|2022-01-28 09:05:00|5088|5087|5085|5084|5091|5089|5082|5080|49496
1643361000000|2022-01-28 09:10:00|5086|5085|5114|5112|5115|5114|5084|5083|44068
1643361300000|2022-01-28 09:15:00|5113|5113|5102|5101|5117|5116|5099|5097|39940
1643361600000|2022-01-28 09:20:00|5101|5100|5100|5099|5111|5110|5098|5096|22226
1643361900000|2022-01-28 09:25:00|5099|5098|5093|5092|5104|5102|5092|5091|11682
1643362200000|2022-01-28 09:30:00|5094|5091|5090|5089|5100|5098|5090|5089|18722
1643362500000|2022-01-28 09:35:00|5091|5090|5098|5097|5100|5099|5089|5088|29977
1643362800000|2022-01-28 09:40:00|5099|5098|5090|5089|5100|5099|5089|5088|19738
1643363100000|2022-01-28 09:45:00|5091|5090|5087|5086|5094|5093|5084|5083|28864
1643363400000|2022-01-28 09:50:00|5086|5085|5090|5088|5092|5091|5084|5083|16910
1643363700000|2022-01-28 09:55:00|5089|5087|5083|5082|5090|5088|5078|5077|30327
1643364000000|2022-01-28 10:00:00|5084|5083|5083|5082|5084|5083|5077|5076|19709
1643364300000|2022-01-28 10:05:00|5084|5081|5080|5078|5085|5083|5079|5078|60953
1643364600000|2022-01-28 10:10:00|5079|5079|5093|5092|5095|5094|5079|5079|31195
1643364900000|2022-01-28 10:15:00|5092|5091|5079|5078|5093|5092|5079|5077|16464
1643365200000|2022-01-28 10:20:00|5080|5079|5084|5082|5084|5083|5072|5071|21888
1643365500000|2022-01-28 10:25:00|5083|5083|5086|5084|5094|5093|5083|5082|14384
1643365800000|2022-01-28 10:30:00|5085|5085|5072|5071|5089|5087|5069|5068|23321
1643366100000|2022-01-28 10:35:00|5071|5070|5061|5060|5072|5071|5061|5060|48622
1643366400000|2022-01-28 10:40:00|5062|5061|5076|5075|5077|5076|5062|5061|18533
1643366700000|2022-01-28 10:45:00|5075|5074|5077|5075|5082|5081|5074|5073|16975
1643367000000|2022-01-28 10:50:00|5076|5074|5070|5068|5076|5074|5065|5063|26376
1643367300000|2022-01-28 10:55:00|5069|5069|5077|5076|5079|5078|5064|5063|38672
1643367600000|2022-01-28 11:00:00|5076|5075|5075|5074|5085|5084|5072|5071|53855
1643367900000|2022-01-28 11:05:00|5074|5073|5077|5076|5079|5078|5072|5070|20641
1643368200000|2022-01-28 11:10:00|5076|5075|5070|5069|5079|5078|5069|5068|28465
1643368500000|2022-01-28 11:15:00|5071|5070|5067|5065|5071|5070|5063|5061|69308
1643368800000|2022-01-28 11:20:00|5068|5066|5075|5074|5077|5075|5066|5065|26679
1643369100000|2022-01-28 11:25:00|5076|5073|5080|5079|5082|5081|5074|5073|26904
1643369400000|2022-01-28 11:30:00|5079|5078|5074|5073|5082|5081|5070|5069|17446
1643369700000|2022-01-28 11:35:00|5075|5074|5075|5074|5081|5080|5072|5071|23416
1643370000000|2022-01-28 11:40:00|5074|5073|5069|5068|5076|5074|5068|5067|20493
1643370300000|2022-01-28 11:45:00|5068|5067|5075|5074|5075|5074|5065|5063|26832
1643370600000|2022-01-28 11:50:00|5076|5075|5071|5069|5078|5077|5068|5067|15564
1643370900000|2022-01-28 11:55:00|5070|5068|5077|5076|5078|5076|5066|5065|25476
1643371200000|2022-01-28 12:00:00|5078|5077|5081|5079|5082|5081|5069|5068|20748
1643371500000|2022-01-28 12:05:00|5080|5078|5068|5066|5082|5080|5065|5064|19327
1643371800000|2022-01-28 12:10:00|5067|5065|5075|5074|5076|5075|5066|5065|15613
1643372100000|2022-01-28 12:15:00|5074|5073|5073|5072|5077|5076|5070|5068|36820
1643372400000|2022-01-28 12:20:00|5074|5073|5064|5063|5076|5074|5063|5062|31355
1643372700000|2022-01-28 12:25:00|5065|5062|5066|5065|5073|5071|5062|5061|26628
1643373000000|2022-01-28 12:30:00|5065|5064|5068|5067|5072|5070|5065|5064|18232
1643373300000|2022-01-28 12:35:00|5069|5065|5055|5054|5070|5069|5052|5051|45041
1643373600000|2022-01-28 12:40:00|5054|5053|5053|5052|5057|5055|5052|5050|20195
1643373900000|2022-01-28 12:45:00|5054|5053|5054|5052|5056|5055|5051|5050|21787
1643374200000|2022-01-28 12:50:00|5053|5053|5053|5052|5057|5056|5050|5049|38980
1643374500000|2022-01-28 12:55:00|5052|5051|5059|5058|5060|5059|5049|5048|19437
1643374800000|2022-01-28 13:00:00|5060|5059|5085|5084|5085|5084|5056|5055|34550
1643375100000|2022-01-28 13:05:00|5086|5083|5066|5064|5088|5086|5064|5062|22776
1643375400000|2022-01-28 13:10:00|5065|5065|5069|5068|5071|5070|5063|5062|15326
1643375700000|2022-01-28 13:15:00|5070|5067|5083|5082|5089|5088|5070|5067|25650
1643376000000|2022-01-28 13:20:00|5082|5081|5078|5077|5085|5083|5076|5075|39381
1643376300000|2022-01-28 13:25:00|5077|5076|5083|5082|5087|5085|5075|5073|33990
1643376600000|2022-01-28 13:30:00|5084|5083|5095|5094|5098|5097|5083|5082|40614
1643376900000|2022-01-28 13:35:00|5096|5093|5094|5092|5097|5096|5084|5083|22897
1643377200000|2022-01-28 13:40:00|5095|5093|5090|5089|5096|5095|5086|5085|31781
1643377500000|2022-01-28 13:45:00|5091|5090|5078|5077|5093|5092|5076|5075|67694
1643377800000|2022-01-28 13:50:00|5079|5078|5079|5077|5081|5080|5072|5070|36076
1643378100000|2022-01-28 13:55:00|5078|5076|5085|5084|5085|5084|5073|5072|27218
1643378400000|2022-01-28 14:00:00|5086|5083|5100|5099|5100|5099|5080|5079|46758
1643378700000|2022-01-28 14:05:00|5099|5098|5107|5106|5110|5109|5098|5097|34480
1643379000000|2022-01-28 14:10:00|5108|5107|5106|5104|5113|5112|5105|5103|24771
1643379300000|2022-01-28 14:15:00|5105|5105|5108|5107|5109|5107|5101|5100|21482
1643379600000|2022-01-28 14:20:00|5109|5108|5098|5097|5110|5108|5095|5094|27000
1643379900000|2022-01-28 14:25:00|5099|5096|5106|5105|5108|5106|5098|5096|38473
1643380200000|2022-01-28 14:30:00|5105|5104|5102|5101|5110|5108|5093|5092|82064
1643380500000|2022-01-28 14:35:00|5103|5102|5094|5092|5110|5108|5091|5090|71001
1643380800000|2022-01-28 14:40:00|5095|5093|5102|5101|5110|5108|5093|5092|56465
1643381100000|2022-01-28 14:45:00|5103|5102|5106|5105|5109|5108|5095|5094|78060
1643381400000|2022-01-28 14:50:00|5107|5104|5126|5125|5129|5128|5104|5103|133177
1643381700000|2022-01-28 14:55:00|5127|5126|5124|5123|5129|5128|5118|5116|79092
1643382000000|2022-01-28 15:00:00|5123|5122|5103|5102|5123|5122|5092|5090|66543
1643382300000|2022-01-28 15:05:00|5104|5103|5110|5109|5114|5113|5097|5095|65548
1643382600000|2022-01-28 15:10:00|5109|5108|5119|5117|5121|5120|5109|5107|46220
1643382900000|2022-01-28 15:15:00|5118|5116|5117|5116|5124|5123|5112|5110|28911
1643383200000|2022-01-28 15:20:00|5116|5115|5112|5111|5123|5122|5109|5107|46607
1643383500000|2022-01-28 15:25:00|5113|5112|5113|5111|5115|5113|5105|5103|53877
1643383800000|2022-01-28 15:30:00|5114|5112|5082|5080|5114|5113|5081|5079|42848
1643384100000|2022-01-28 15:35:00|5083|5081|5083|5081|5091|5090|5080|5079|32912
1643384400000|2022-01-28 15:40:00|5082|5080|5067|5066|5084|5083|5067|5066|34485
1643384700000|2022-01-28 15:45:00|5068|5067|5072|5071|5074|5072|5061|5060|54196
1643385000000|2022-01-28 15:50:00|5073|5072|5078|5076|5080|5078|5067|5065|40827
1643385300000|2022-01-28 15:55:00|5079|5077|5081|5079|5081|5080|5067|5066|39967
1643385600000|2022-01-28 16:00:00|5080|5080|5077|5076|5083|5081|5069|5068|59791
1643385900000|2022-01-28 16:05:00|5078|5077|5087|5085|5089|5088|5076|5075|74289
1643386200000|2022-01-28 16:10:00|5086|5086|5095|5094|5097|5096|5086|5084|76687
1643386500000|2022-01-28 16:15:00|5096|5095|5114|5113|5114|5113|5096|5095|85601
1643386800000|2022-01-28 16:20:00|5115|5114|5108|5107|5116|5115|5105|5103|70209
1643387100000|2022-01-28 16:25:00|5107|5106|5119|5117|5119|5117|5107|5106|69830
1643616000000|2022-01-31 08:00:00|5162|5155|5135|5133|5166|5163|5132|5130|159641
1643616300000|2022-01-31 08:05:00|5134|5132|5112|5110|5135|5133|5107|5105|51142
1643616600000|2022-01-31 08:10:00|5111|5111|5116|5114|5122|5120|5106|5105|23591
1643616900000|2022-01-31 08:15:00|5117|5116|5118|5116|5144|5142|5113|5112|64803
1643617200000|2022-01-31 08:20:00|5119|5117|5129|5128|5139|5138|5119|5117|58395
1643617500000|2022-01-31 08:25:00|5128|5127|5132|5131|5135|5134|5124|5123|27862
1643617800000|2022-01-31 08:30:00|5131|5130|5142|5141|5144|5142|5131|5129|60014
1643618100000|2022-01-31 08:35:00|5141|5140|5144|5143|5145|5144|5138|5137|44758
1643618400000|2022-01-31 08:40:00|5143|5142|5144|5142|5144|5143|5135|5134|27176
1643618700000|2022-01-31 08:45:00|5143|5141|5138|5137|5146|5145|5137|5136|33055
1643619000000|2022-01-31 08:50:00|5137|5136|5147|5146|5149|5148|5134|5133|22966
1643619300000|2022-01-31 08:55:00|5148|5145|5143|5142|5148|5147|5140|5139|29985
1643619600000|2022-01-31 09:00:00|5142|5141|5145|5144|5154|5153|5140|5139|39563
1643619900000|2022-01-31 09:05:00|5146|5143|5129|5128|5148|5147|5129|5128|43525
1643620200000|2022-01-31 09:10:00|5130|5129|5125|5124|5131|5130|5125|5123|28950
1643620500000|2022-01-31 09:15:00|5124|5123|5112|5111|5125|5124|5112|5111|24865
1643620800000|2022-01-31 09:20:00|5113|5112|5110|5108|5114|5113|5100|5099|29486
1643621100000|2022-01-31 09:25:00|5109|5109|5113|5111|5115|5113|5107|5105|21938
1643621400000|2022-01-31 09:30:00|5112|5112|5107|5106|5114|5112|5103|5101|19204
1643621700000|2022-01-31 09:35:00|5108|5107|5107|5106|5114|5113|5106|5104|24318
1643622000000|2022-01-31 09:40:00|5106|5105|5096|5094|5107|5106|5094|5093|29191
1643622300000|2022-01-31 09:45:00|5095|5095|5097|5096|5101|5100|5095|5094|24968
1643622600000|2022-01-31 09:50:00|5096|5095|5092|5091|5099|5097|5088|5087|25167
1643622900000|2022-01-31 09:55:00|5091|5090|5103|5102|5104|5102|5091|5090|24912
1643623200000|2022-01-31 10:00:00|5104|5101|5090|5089|5104|5101|5085|5084|19947
1643623500000|2022-01-31 10:05:00|5091|5088|5085|5084|5091|5089|5085|5084|26376
1643623800000|2022-01-31 10:10:00|5084|5083|5081|5079|5085|5084|5078|5077|20132
1643624100000|2022-01-31 10:15:00|5080|5080|5080|5079|5089|5087|5078|5077|38648
1643624400000|2022-01-31 10:20:00|5079|5078|5078|5077|5081|5080|5073|5072|27614
1643624700000|2022-01-31 10:25:00|5079|5078|5076|5075|5084|5083|5076|5075|39637
1643625000000|2022-01-31 10:30:00|5075|5074|5083|5081|5083|5081|5071|5069|39054
1643625300000|2022-01-31 10:35:00|5082|5080|5071|5069|5083|5081|5066|5065|41858
1643625600000|2022-01-31 10:40:00|5070|5068|5076|5075|5083|5082|5068|5067|29240
1643625900000|2022-01-31 10:45:00|5075|5074|5075|5074|5077|5076|5072|5070|27439
1643626200000|2022-01-31 10:50:00|5076|5075|5068|5067|5077|5075|5067|5065|62840
1643626500000|2022-01-31 10:55:00|5067|5066|5058|5057|5068|5067|5058|5057|39111
1643626800000|2022-01-31 11:00:00|5059|5058|5057|5056|5060|5059|5053|5052|28843
1643627100000|2022-01-31 11:05:00|5058|5057|5063|5061|5072|5071|5055|5053|52388
1643627400000|2022-01-31 11:10:00|5062|5060|5053|5052|5063|5062|5053|5052|22061
1643627700000|2022-01-31 11:15:00|5054|5053|5056|5055|5058|5057|5052|5051|31487
1643628000000|2022-01-31 11:20:00|5057|5054|5049|5048|5058|5057|5049|5048|35840
1643628300000|2022-01-31 11:25:00|5048|5047|5040|5038|5049|5048|5033|5032|74247
1643628600000|2022-01-31 11:30:00|5041|5039|5033|5032|5042|5041|5033|5032|35871
1643628900000|2022-01-31 11:35:00|5034|5033|5036|5034|5039|5037|5030|5029|27893
1643629200000|2022-01-31 11:40:00|5035|5035|5041|5040|5047|5046|5034|5033|27687
1643629500000|2022-01-31 11:45:00|5040|5039|5038|5037|5045|5043|5036|5035|23348
1643629800000|2022-01-31 11:50:00|5037|5036|5034|5032|5044|5043|5034|5032|35031
1643630100000|2022-01-31 11:55:00|5033|5033|5037|5035|5039|5037|5033|5032|20144
1643630400000|2022-01-31 12:00:00|5038|5036|5030|5028|5040|5038|5029|5028|23091
1643630700000|2022-01-31 12:05:00|5029|5027|5029|5027|5034|5032|5027|5026|21085
1643631000000|2022-01-31 12:10:00|5028|5028|5034|5033|5037|5036|5028|5027|19148
1643631300000|2022-01-31 12:15:00|5033|5032|5047|5046|5047|5046|5031|5030|24850
1643631600000|2022-01-31 12:20:00|5048|5045|5036|5035|5048|5045|5032|5030|31766
1643631900000|2022-01-31 12:25:00|5035|5034|5050|5049|5050|5049|5035|5034|22908
1643632200000|2022-01-31 12:30:00|5049|5048|5047|5046|5052|5051|5046|5045|23251
1643632500000|2022-01-31 12:35:00|5046|5045|5042|5041|5048|5047|5041|5040|20510
1643632800000|2022-01-31 12:40:00|5043|5042|5047|5046|5048|5047|5039|5038|16356
1643633100000|2022-01-31 12:45:00|5046|5045|5056|5055|5056|5055|5046|5045|17291
1643633400000|2022-01-31 12:50:00|5055|5054|5053|5052|5056|5055|5050|5049|14433
1643633700000|2022-01-31 12:55:00|5054|5053|5055|5054|5055|5054|5049|5048|16222
1643634000000|2022-01-31 13:00:00|5056|5055|5060|5059|5063|5062|5055|5053|29057
1643634300000|2022-01-31 13:05:00|5059|5058|5056|5054|5059|5059|5053|5052|23302
1643634600000|2022-01-31 13:10:00|5057|5055|5069|5068|5070|5068|5057|5055|22098
1643634900000|2022-01-31 13:15:00|5070|5067|5061|5059|5071|5070|5059|5058|23502
1643635200000|2022-01-31 13:20:00|5060|5060|5061|5060|5063|5062|5058|5056|17553
1643635500000|2022-01-31 13:25:00|5062|5061|5062|5061|5063|5061|5058|5057|27938
1643635800000|2022-01-31 13:30:00|5063|5062|5067|5066|5070|5069|5059|5057|19365
1643636100000|2022-01-31 13:35:00|5066|5065|5065|5064|5070|5068|5065|5064|13764
1643636400000|2022-01-31 13:40:00|5066|5065|5062|5060|5068|5067|5060|5058|30445
1643636700000|2022-01-31 13:45:00|5061|5062|5062|5060|5065|5064|5055|5054|40450
1643637000000|2022-01-31 13:50:00|5063|5061|5061|5059|5066|5065|5060|5059|21981
1643637300000|2022-01-31 13:55:00|5062|5060|5056|5055|5067|5066|5056|5055|30725
1643637600000|2022-01-31 14:00:00|5057|5056|5055|5054|5057|5056|5049|5048|29584
1643637900000|2022-01-31 14:05:00|5054|5053|5049|5047|5056|5055|5048|5047|22795
1643638200000|2022-01-31 14:10:00|5048|5046|5042|5040|5051|5050|5041|5040|37090
1643638500000|2022-01-31 14:15:00|5043|5041|5044|5042|5046|5044|5041|5040|23032
1643638800000|2022-01-31 14:20:00|5043|5041|5041|5040|5043|5042|5041|5040|28328
1643639100000|2022-01-31 14:25:00|5042|5041|5042|5041|5046|5045|5041|5040|42331
1643639400000|2022-01-31 14:30:00|5041|5040|5041|5039|5047|5046|5031|5030|104698
1643639700000|2022-01-31 14:35:00|5040|5040|5029|5028|5041|5040|5026|5025|56029
1643640000000|2022-01-31 14:40:00|5030|5027|5034|5033|5035|5033|5021|5020|44090
1643640300000|2022-01-31 14:45:00|5033|5032|5025|5024|5035|5033|5025|5023|33709
1643640600000|2022-01-31 14:50:00|5024|5023|5023|5022|5028|5027|5020|5019|50047
1643640900000|2022-01-31 14:55:00|5024|5023|5033|5032|5033|5032|5013|5012|40140
1643641200000|2022-01-31 15:00:00|5034|5033|5041|5040|5048|5047|5032|5031|58308
1643641500000|2022-01-31 15:05:00|5042|5039|5041|5040|5043|5041|5032|5031|61283
1643641800000|2022-01-31 15:10:00|5042|5041|5045|5044|5049|5048|5037|5036|76172
1643642100000|2022-01-31 15:15:00|5046|5045|5055|5054|5055|5054|5044|5042|93697
1643642400000|2022-01-31 15:20:00|5054|5053|5053|5052|5069|5061|5053|5051|71956
1643642700000|2022-01-31 15:25:00|5052|5051|5053|5052|5057|5056|5050|5049|61567
1643643000000|2022-01-31 15:30:00|5052|5051|5047|5046|5054|5052|5044|5043|76061
1643643300000|2022-01-31 15:35:00|5046|5045|5026|5025|5050|5049|5025|5024|62649
1643643600000|2022-01-31 15:40:00|5025|5024|5031|5030|5037|5036|5025|5023|66385
1643643900000|2022-01-31 15:45:00|5030|5029|5031|5030|5032|5031|5021|5020|53028
1643644200000|2022-01-31 15:50:00|5032|5031|5034|5033|5037|5035|5028|5026|50211
1643644500000|2022-01-31 15:55:00|5033|5032|5036|5035|5037|5035|5031|5030|41368
1643644800000|2022-01-31 16:00:00|5035|5034|5033|5032|5037|5036|5031|5030|36289
1643645100000|2022-01-31 16:05:00|5034|5033|5034|5033|5036|5034|5030|5029|67282
1643645400000|2022-01-31 16:10:00|5035|5034|5036|5035|5040|5039|5033|5031|50089
1643645700000|2022-01-31 16:15:00|5037|5036|5026|5025|5038|5037|5025|5024|66215
1643646000000|2022-01-31 16:20:00|5027|5026|5024|5023|5028|5027|5021|5020|74079
1643646300000|2022-01-31 16:25:00|5025|5024|5007|5005|5027|5026|5006|5004|128078
1643702400000|2022-02-01 08:00:00|5057|5051|5056|5055|5066|5065|5049|5047|145911
1643702700000|2022-02-01 08:05:00|5057|5056|5074|5072|5075|5073|5053|5050|32862
1643703000000|2022-02-01 08:10:00|5075|5073|5076|5074|5080|5079|5071|5069|22098
1643703300000|2022-02-01 08:15:00|5077|5075|5068|5066|5078|5076|5067|5065|71735
1643703600000|2022-02-01 08:20:00|5067|5067|5065|5064|5078|5076|5065|5063|64432
1643703900000|2022-02-01 08:25:00|5066|5065|5044|5042|5073|5072|5041|5038|93498
1643704200000|2022-02-01 08:30:00|5045|5043|5050|5049|5058|5057|5037|5035|72702
1643704500000|2022-02-01 08:35:00|5051|5050|5072|5071|5073|5071|5050|5049|30112
1643704800000|2022-02-01 08:40:00|5073|5072|5058|5057|5076|5075|5057|5056|49133
1643705100000|2022-02-01 08:45:00|5059|5058|5074|5072|5079|5078|5057|5055|63674
1643705400000|2022-02-01 08:50:00|5073|5071|5075|5074|5078|5077|5067|5066|28155
1643705700000|2022-02-01 08:55:00|5076|5073|5086|5085|5088|5087|5071|5070|35291
1643706000000|2022-02-01 09:00:00|5085|5084|5083|5082|5093|5092|5080|5078|54427
1643706300000|2022-02-01 09:05:00|5084|5083|5080|5079|5086|5084|5072|5071|35497
1643706600000|2022-02-01 09:10:00|5079|5078|5091|5090|5093|5092|5076|5075|24569
1643706900000|2022-02-01 09:15:00|5090|5089|5082|5080|5094|5092|5081|5080|28100
1643707200000|2022-02-01 09:20:00|5083|5081|5068|5067|5084|5082|5064|5063|32954
1643707500000|2022-02-01 09:25:00|5067|5066|5052|5050|5069|5068|5050|5049|26844
1643707800000|2022-02-01 09:30:00|5051|5049|5049|5047|5052|5051|5043|5042|28924
1643708100000|2022-02-01 09:35:00|5048|5046|5051|5050|5061|5059|5044|5042|36037
1643708400000|2022-02-01 09:40:00|5050|5049|5048|5046|5054|5053|5045|5044|25746
1643708700000|2022-02-01 09:45:00|5049|5047|5046|5045|5051|5050|5040|5039|31916
1643709000000|2022-02-01 09:50:00|5045|5044|5038|5037|5047|5046|5037|5036|42689
1643709300000|2022-02-01 09:55:00|5037|5036|5038|5037|5043|5042|5036|5035|35258
1643709600000|2022-02-01 10:00:00|5039|5036|5058|5056|5058|5056|5039|5036|24515
1643709900000|2022-02-01 10:05:00|5059|5057|5060|5059|5063|5061|5054|5053|28830
1643710200000|2022-02-01 10:10:00|5059|5058|5061|5060|5066|5065|5057|5055|8763
1643710500000|2022-02-01 10:15:00|5060|5059|5047|5045|5063|5061|5042|5041|42851
1643710800000|2022-02-01 10:20:00|5048|5046|5045|5043|5050|5048|5038|5037|24908
1643711100000|2022-02-01 10:25:00|5046|5044|5050|5049|5054|5053|5045|5044|32891
1643711400000|2022-02-01 10:30:00|5049|5048|5040|5039|5050|5049|5040|5039|28530
1643711700000|2022-02-01 10:35:00|5041|5038|5056|5055|5057|5056|5040|5038|16535
1643712000000|2022-02-01 10:40:00|5057|5056|5052|5051|5059|5057|5049|5048|29407
1643712300000|2022-02-01 10:45:00|5053|5052|5057|5056|5059|5058|5053|5052|18280
1643712600000|2022-02-01 10:50:00|5058|5057|5052|5051|5062|5061|5052|5050|25361
1643712900000|2022-02-01 10:55:00|5051|5050|5054|5053|5059|5057|5051|5050|17770
1643713200000|2022-02-01 11:00:00|5055|5052|5065|5064|5066|5065|5053|5051|27868
1643713500000|2022-02-01 11:05:00|5066|5063|5061|5060|5068|5067|5060|5059|13693
1643713800000|2022-02-01 11:10:00|5060|5059|5062|5061|5067|5066|5057|5056|23631
1643714100000|2022-02-01 11:15:00|5063|5062|5062|5061|5068|5067|5057|5056|30844
1643714400000|2022-02-01 11:20:00|5063|5062|5062|5061|5066|5065|5060|5058|17635
1643714700000|2022-02-01 11:25:00|5061|5060|5060|5059|5062|5061|5054|5053|10293
1643715000000|2022-02-01 11:30:00|5061|5060|5068|5067|5068|5067|5060|5059|7861
1643715300000|2022-02-01 11:35:00|5067|5066|5068|5066|5075|5072|5065|5064|25737
1643715600000|2022-02-01 11:40:00|5067|5067|5067|5066|5073|5071|5064|5063|13522
1643715900000|2022-02-01 11:45:00|5068|5067|5075|5074|5075|5074|5066|5064|20117
1643716200000|2022-02-01 11:50:00|5076|5075|5069|5067|5077|5076|5068|5067|13438
1643716500000|2022-02-01 11:55:00|5068|5068|5063|5062|5071|5069|5063|5061|15404
1643716800000|2022-02-01 12:00:00|5064|5061|5059|5057|5064|5063|5057|5056|11240
1643717100000|2022-02-01 12:05:00|5058|5056|5054|5053|5062|5061|5054|5053|17876
1643717400000|2022-02-01 12:10:00|5055|5054|5049|5048|5059|5058|5048|5047|12723
1643717700000|2022-02-01 12:15:00|5050|5049|5039|5037|5052|5051|5039|5037|16098
1643718000000|2022-02-01 12:20:00|5040|5038|5040|5039|5042|5041|5037|5036|20569
1643718300000|2022-02-01 12:25:00|5039|5038|5040|5038|5042|5040|5033|5032|32334
1643718600000|2022-02-01 12:30:00|5039|5039|5051|5050|5051|5050|5039|5037|81566
1643718900000|2022-02-01 12:35:00|5052|5051|5057|5056|5059|5057|5051|5050|9359
1643719200000|2022-02-01 12:40:00|5058|5057|5057|5056|5061|5060|5056|5055|9833
1643719500000|2022-02-01 12:45:00|5058|5055|5061|5060|5066|5065|5056|5055|37550
1643719800000|2022-02-01 12:50:00|5062|5061|5064|5063|5067|5066|5059|5058|25921
1643720100000|2022-02-01 12:55:00|5065|5064|5067|5066|5067|5066|5065|5064|10059
1643720400000|2022-02-01 13:00:00|5068|5067|5060|5058|5068|5067|5058|5057|15633
1643720700000|2022-02-01 13:05:00|5059|5059|5069|5067|5069|5068|5059|5058|11132
1643721000000|2022-02-01 13:10:00|5070|5068|5067|5066|5071|5070|5062|5061|12478
1643721300000|2022-02-01 13:15:00|5068|5067|5073|5072|5073|5072|5067|5066|11961
1643721600000|2022-02-01 13:20:00|5074|5073|5074|5073|5080|5078|5073|5072|10476
1643721900000|2022-02-01 13:25:00|5073|5072|5072|5071|5078|5077|5071|5070|25473
1643722200000|2022-02-01 13:30:00|5073|5070|5067|5066|5073|5070|5064|5062|30734
1643722500000|2022-02-01 13:35:00|5068|5067|5068|5067|5071|5070|5066|5064|10681
1643722800000|2022-02-01 13:40:00|5069|5066|5073|5072|5075|5074|5068|5066|15037
1643723100000|2022-02-01 13:45:00|5074|5073|5072|5071|5074|5073|5070|5068|11090
1643723400000|2022-02-01 13:50:00|5073|5072|5068|5067|5074|5073|5068|5066|8348
1643723700000|2022-02-01 13:55:00|5067|5066|5065|5064|5072|5070|5065|5064|12070
1643724000000|2022-02-01 14:00:00|5066|5065|5051|5050|5069|5067|5051|5050|17829
1643724300000|2022-02-01 14:05:00|5052|5049|5057|5056|5061|5060|5050|5048|27754
1643724600000|2022-02-01 14:10:00|5058|5055|5060|5059|5064|5062|5056|5055|22594
1643724900000|2022-02-01 14:15:00|5061|5060|5063|5062|5069|5068|5061|5060|15564
1643725200000|2022-02-01 14:20:00|5064|5063|5058|5057|5065|5064|5057|5055|16175
1643725500000|2022-02-01 14:25:00|5059|5058|5066|5065|5067|5066|5057|5056|25387
1643725800000|2022-02-01 14:30:00|5065|5064|5073|5072|5077|5075|5061|5059|60770
1643726100000|2022-02-01 14:35:00|5072|5071|5076|5074|5077|5076|5068|5067|59943
1643726400000|2022-02-01 14:40:00|5075|5075|5070|5068|5088|5087|5069|5068|73386
1643726700000|2022-02-01 14:45:00|5069|5069|5072|5070|5078|5077|5068|5067|101226
1643727000000|2022-02-01 14:50:00|5073|5071|5089|5087|5094|5093|5072|5071|64267
1643727300000|2022-02-01 14:55:00|5090|5088|5090|5089|5096|5095|5087|5086|69845
1643727600000|2022-02-01 15:00:00|5089|5088|5086|5085|5096|5095|5086|5085|53516
1643727900000|2022-02-01 15:05:00|5087|5086|5104|5102|5105|5104|5083|5082|64219
1643728200000|2022-02-01 15:10:00|5103|5103|5109|5107|5112|5111|5097|5095|49828
1643728500000|2022-02-01 15:15:00|5108|5108|5105|5104|5112|5111|5105|5104|46463
1643728800000|2022-02-01 15:20:00|5106|5105|5114|5113|5116|5115|5106|5105|48424
1643729100000|2022-02-01 15:25:00|5115|5114|5106|5104|5117|5116|5105|5104|45662
1643729400000|2022-02-01 15:30:00|5107|5105|5108|5107|5115|5114|5107|5104|52333
1643729700000|2022-02-01 15:35:00|5109|5108|5113|5111|5119|5117|5109|5107|44664
1643730000000|2022-02-01 15:40:00|5112|5112|5108|5107|5117|5116|5107|5106|46933
1643730300000|2022-02-01 15:45:00|5107|5106|5100|5099|5113|5112|5100|5099|23045
1643730600000|2022-02-01 15:50:00|5099|5098|5093|5092|5100|5098|5092|5091|44407
1643730900000|2022-02-01 15:55:00|5094|5093|5100|5098|5102|5101|5093|5092|37873
1643731200000|2022-02-01 16:00:00|5101|5099|5106|5105|5107|5106|5101|5098|24113
1643731500000|2022-02-01 16:05:00|5107|5106|5116|5115|5117|5116|5104|5103|26084
1643731800000|2022-02-01 16:10:00|5117|5114|5125|5124|5126|5125|5115|5114|51914
1643732100000|2022-02-01 16:15:00|5126|5125|5129|5127|5136|5135|5126|5124|52307
1643732400000|2022-02-01 16:20:00|5128|5128|5118|5117|5130|5129|5116|5115|61078
1643732700000|2022-02-01 16:25:00|5119|5118|5115|5113|5122|5121|5114|5113|74274
1643788800000|2022-02-02 08:00:00|5125|5120|5131|5129|5136|5135|5119|5118|174050
1643789100000|2022-02-02 08:05:00|5130|5128|5099|5097|5130|5129|5094|5093|42489
1643789400000|2022-02-02 08:10:00|5098|5098|5095|5094|5106|5104|5086|5083|50187
1643789700000|2022-02-02 08:15:00|5094|5093|5099|5098|5099|5098|5084|5083|43284
1643790000000|2022-02-02 08:20:00|5098|5097|5109|5107|5115|5114|5090|5089|27974
1643790300000|2022-02-02 08:25:00|5108|5106|5104|5103|5110|5109|5102|5101|27703
1643790600000|2022-02-02 08:30:00|5103|5102|5095|5094|5103|5102|5092|5090|28425
1643790900000|2022-02-02 08:35:00|5096|5095|5090|5088|5100|5099|5089|5088|33155
1643791200000|2022-02-02 08:40:00|5089|5089|5086|5085|5096|5095|5083|5081|20194
1643791500000|2022-02-02 08:45:00|5085|5084|5082|5080|5092|5090|5081|5080|17746
1643791800000|2022-02-02 08:50:00|5081|5081|5097|5095|5097|5096|5080|5079|22107
1643792100000|2022-02-02 08:55:00|5096|5096|5094|5093|5102|5101|5094|5092|18792
1643792400000|2022-02-02 09:00:00|5093|5092|5092|5091|5095|5094|5091|5089|16803
1643792700000|2022-02-02 09:05:00|5093|5092|5097|5096|5101|5100|5091|5090|25204
1643793000000|2022-02-02 09:10:00|5098|5095|5097|5096|5104|5103|5097|5095|16597
1643793300000|2022-02-02 09:15:00|5096|5095|5091|5090|5098|5096|5090|5089|23256
1643793600000|2022-02-02 09:20:00|5092|5091|5095|5093|5095|5093|5083|5082|28851
1643793900000|2022-02-02 09:25:00|5094|5092|5097|5096|5100|5099|5091|5090|14240
1643794200000|2022-02-02 09:30:00|5098|5097|5100|5099|5103|5101|5097|5096|17090
1643794500000|2022-02-02 09:35:00|5099|5098|5105|5104|5105|5104|5097|5096|20208
1643794800000|2022-02-02 09:40:00|5104|5103|5107|5105|5107|5106|5100|5099|15473
1643795100000|2022-02-02 09:45:00|5106|5104|5103|5101|5107|5106|5099|5098|26852
1643795400000|2022-02-02 09:50:00|5104|5102|5097|5096|5109|5108|5094|5093|28527
1643795700000|2022-02-02 09:55:00|5098|5097|5092|5091|5102|5101|5092|5091|26741
1643796000000|2022-02-02 10:00:00|5093|5090|5093|5092|5096|5095|5088|5087|33711
1643796300000|2022-02-02 10:05:00|5092|5091|5086|5085|5094|5093|5085|5084|19314
1643796600000|2022-02-02 10:10:00|5085|5084|5086|5085|5091|5090|5084|5083|17034
1643796900000|2022-02-02 10:15:00|5087|5084|5091|5090|5092|5090|5080|5079|33128
1643797200000|2022-02-02 10:20:00|5090|5089|5093|5092|5094|5093|5087|5086|13456
1643797500000|2022-02-02 10:25:00|5092|5091|5084|5083|5093|5092|5083|5082|20631
1643797800000|2022-02-02 10:30:00|5083|5082|5088|5087|5091|5090|5083|5082|16556
1643798100000|2022-02-02 10:35:00|5087|5086|5087|5086|5092|5091|5087|5086|32474
1643798400000|2022-02-02 10:40:00|5088|5087|5089|5088|5090|5089|5082|5081|32418
1643798700000|2022-02-02 10:45:00|5088|5087|5082|5081|5089|5088|5082|5081|20387
1643799000000|2022-02-02 10:50:00|5083|5082|5077|5076|5083|5082|5074|5073|23001
1643799300000|2022-02-02 10:55:00|5076|5075|5077|5076|5078|5077|5073|5072|22200
1643799600000|2022-02-02 11:00:00|5078|5077|5074|5073|5079|5078|5073|5072|11746
1643799900000|2022-02-02 11:05:00|5073|5072|5071|5070|5074|5072|5069|5068|21227
1643800200000|2022-02-02 11:10:00|5072|5071|5065|5064|5072|5071|5064|5062|15544
1643800500000|2022-02-02 11:15:00|5066|5065|5057|5056|5068|5067|5056|5055|26649
1643800800000|2022-02-02 11:20:00|5058|5055|5063|5062|5065|5063|5057|5055|19776
1643801100000|2022-02-02 11:25:00|5064|5063|5067|5066|5071|5070|5063|5062|20074
1643801400000|2022-02-02 11:30:00|5066|5065|5070|5069|5072|5070|5066|5065|17292
1643801700000|2022-02-02 11:35:00|5069|5068|5074|5073|5075|5074|5067|5066|10571
1643802000000|2022-02-02 11:40:00|5075|5074|5076|5074|5081|5080|5075|5074|21400
1643802300000|2022-02-02 11:45:00|5077|5075|5077|5076|5080|5079|5077|5074|15767
1643802600000|2022-02-02 11:50:00|5078|5077|5079|5078|5080|5079|5076|5075|26730
1643802900000|2022-02-02 11:55:00|5078|5077|5078|5077|5081|5080|5077|5076|27780
1643803200000|2022-02-02 12:00:00|5079|5078|5075|5074|5079|5078|5075|5074|16501
1643803500000|2022-02-02 12:05:00|5076|5075|5076|5075|5081|5080|5075|5074|14986
1643803800000|2022-02-02 12:10:00|5075|5074|5075|5074|5079|5078|5075|5074|12539
1643804100000|2022-02-02 12:15:00|5076|5075|5076|5075|5080|5078|5074|5073|23703
1643804400000|2022-02-02 12:20:00|5077|5076|5076|5075|5080|5078|5076|5075|23551
1643804700000|2022-02-02 12:25:00|5075|5074|5074|5072|5078|5077|5072|5071|23271
1643805000000|2022-02-02 12:30:00|5073|5073|5075|5074|5079|5078|5072|5071|32194
1643805300000|2022-02-02 12:35:00|5076|5073|5071|5070|5080|5078|5070|5069|26862
1643805600000|2022-02-02 12:40:00|5070|5069|5068|5066|5071|5069|5064|5063|28059
1643805900000|2022-02-02 12:45:00|5067|5065|5078|5077|5079|5077|5065|5064|26919
1643806200000|2022-02-02 12:50:00|5077|5076|5076|5075|5078|5076|5072|5071|40713
1643806500000|2022-02-02 12:55:00|5077|5074|5081|5080|5082|5080|5075|5073|65190
1643806800000|2022-02-02 13:00:00|5080|5079|5089|5088|5091|5090|5080|5079|42019
1643807100000|2022-02-02 13:05:00|5090|5089|5086|5085|5093|5092|5084|5083|39086
1643807400000|2022-02-02 13:10:00|5085|5084|5083|5082|5085|5084|5078|5076|33839
1643807700000|2022-02-02 13:15:00|5082|5081|5078|5077|5085|5084|5077|5076|28724
1643808000000|2022-02-02 13:20:00|5077|5076|5080|5078|5080|5079|5076|5075|18629
1643808300000|2022-02-02 13:25:00|5079|5079|5077|5076|5080|5079|5076|5075|22138
1643808600000|2022-02-02 13:30:00|5078|5077|5082|5081|5082|5081|5077|5076|20534
1643808900000|2022-02-02 13:35:00|5081|5080|5081|5079|5087|5086|5080|5079|24639
1643809200000|2022-02-02 13:40:00|5080|5078|5083|5082|5087|5086|5079|5078|32744
1643809500000|2022-02-02 13:45:00|5084|5083|5085|5084|5087|5086|5082|5081|20299
1643809800000|2022-02-02 13:50:00|5086|5085|5084|5083|5089|5088|5083|5082|29351
1643810100000|2022-02-02 13:55:00|5085|5084|5082|5081|5085|5084|5082|5081|25941
1643810400000|2022-02-02 14:00:00|5083|5082|5076|5074|5083|5082|5073|5072|44114
1643810700000|2022-02-02 14:05:00|5075|5075|5069|5068|5077|5076|5068|5066|26655
1643811000000|2022-02-02 14:10:00|5070|5069|5074|5073|5076|5075|5070|5068|30233
1643811300000|2022-02-02 14:15:00|5075|5074|5077|5076|5081|5080|5075|5073|15835
1643811600000|2022-02-02 14:20:00|5076|5075|5074|5072|5078|5076|5070|5069|25003
1643811900000|2022-02-02 14:25:00|5073|5073|5062|5061|5075|5074|5062|5061|29969
1643812200000|2022-02-02 14:30:00|5061|5060|5057|5056|5069|5067|5053|5051|109041
1643812500000|2022-02-02 14:35:00|5058|5057|5048|5046|5061|5060|5045|5044|59609
1643812800000|2022-02-02 14:40:00|5047|5047|5046|5045|5052|5051|5037|5036|101040
1643813100000|2022-02-02 14:45:00|5047|5046|5044|5043|5051|5049|5041|5040|79574
1643813400000|2022-02-02 14:50:00|5043|5042|5048|5047|5048|5047|5036|5035|53677
1643813700000|2022-02-02 14:55:00|5047|5046|5040|5038|5052|5051|5036|5035|87209
1643814000000|2022-02-02 15:00:00|5041|5039|5035|5034|5042|5041|5030|5029|80232
1643814300000|2022-02-02 15:05:00|5034|5033|5029|5028|5038|5037|5028|5027|54218
1643814600000|2022-02-02 15:10:00|5028|5027|5028|5026|5033|5032|5027|5026|83098
1643814900000|2022-02-02 15:15:00|5029|5027|5039|5038|5040|5039|5027|5026|64595
1643815200000|2022-02-02 15:20:00|5040|5039|5035|5033|5046|5045|5034|5033|96429
1643815500000|2022-02-02 15:25:00|5034|5032|5030|5029|5037|5036|5027|5026|67003
1643815800000|2022-02-02 15:30:00|5031|5030|5029|5028|5039|5038|5028|5027|60550
1643816100000|2022-02-02 15:35:00|5028|5027|5036|5035|5037|5036|5028|5027|65001
1643816400000|2022-02-02 15:40:00|5037|5036|5044|5043|5044|5043|5034|5032|52966
1643816700000|2022-02-02 15:45:00|5045|5044|5054|5053|5056|5055|5045|5044|53065
1643817000000|2022-02-02 15:50:00|5055|5054|5050|5049|5056|5055|5048|5047|42718
1643817300000|2022-02-02 15:55:00|5051|5050|5043|5042|5053|5052|5042|5041|56473
1643817600000|2022-02-02 16:00:00|5044|5041|5036|5034|5044|5043|5035|5034|45236
1643817900000|2022-02-02 16:05:00|5035|5035|5035|5034|5042|5040|5033|5031|56434
1643818200000|2022-02-02 16:10:00|5036|5035|5036|5034|5039|5038|5032|5031|45339
1643818500000|2022-02-02 16:15:00|5035|5035|5030|5029|5037|5036|5030|5028|53236
1643818800000|2022-02-02 16:20:00|5031|5030|5026|5025|5034|5033|5026|5025|54419
1643819100000|2022-02-02 16:25:00|5027|5026|5028|5027|5028|5027|5022|5021|50746
1643875200000|2022-02-03 08:00:00|5038|5035|5061|5059|5064|5061|5033|5030|164684
1643875500000|2022-02-03 08:05:00|5062|5060|5027|5026|5072|5070|5025|5024|51998
1643875800000|2022-02-03 08:10:00|5026|5025|5035|5033|5041|5040|5017|5016|38977
1643876100000|2022-02-03 08:15:00|5034|5034|5012|5011|5039|5037|5010|5009|47267
1643876400000|2022-02-03 08:20:00|5011|5010|5005|5004|5014|5013|4997|4995|62091
1643876700000|2022-02-03 08:25:00|5004|5002|5012|5011|5021|5019|5003|5002|39556
1643877000000|2022-02-03 08:30:00|5011|5010|5019|5018|5027|5026|5009|5008|25275
1643877300000|2022-02-03 08:35:00|5018|5017|5032|5031|5033|5031|5014|5013|32338
1643877600000|2022-02-03 08:40:00|5033|5032|5038|5036|5048|5046|5029|5028|29697
1643877900000|2022-02-03 08:45:00|5039|5037|5042|5040|5049|5048|5037|5035|31906
1643878200000|2022-02-03 08:50:00|5041|5041|5036|5035|5047|5046|5036|5035|14874
1643878500000|2022-02-03 08:55:00|5037|5036|5048|5047|5050|5049|5037|5036|39974
1643878800000|2022-02-03 09:00:00|5049|5048|5043|5042|5057|5056|5040|5039|33011
1643879100000|2022-02-03 09:05:00|5044|5041|5045|5044|5050|5049|5038|5037|29198
1643879400000|2022-02-03 09:10:00|5044|5043|5043|5042|5046|5044|5036|5035|22984
1643879700000|2022-02-03 09:15:00|5042|5041|5040|5039|5043|5041|5036|5034|24287
1643880000000|2022-02-03 09:20:00|5039|5038|5031|5030|5041|5040|5030|5029|23265
1643880300000|2022-02-03 09:25:00|5030|5029|5027|5025|5034|5033|5025|5023|25228
1643880600000|2022-02-03 09:30:00|5026|5026|5026|5025|5037|5035|5025|5023|24154
1643880900000|2022-02-03 09:35:00|5025|5024|5032|5031|5034|5033|5020|5019|31011
1643881200000|2022-02-03 09:40:00|5033|5030|5024|5023|5033|5030|5016|5015|47877
1643881500000|2022-02-03 09:45:00|5025|5024|5021|5020|5032|5030|5021|5020|37195
1643881800000|2022-02-03 09:50:00|5020|5019|5010|5009|5022|5021|5009|5008|27969
1643882100000|2022-02-03 09:55:00|5011|5008|5015|5014|5018|5016|5009|5008|30293
1643882400000|2022-02-03 10:00:00|5014|5013|5011|5010|5014|5013|5007|5006|24913
1643882700000|2022-02-03 10:05:00|5012|5011|5012|5011|5014|5013|5009|5008|20034
1643883000000|2022-02-03 10:10:00|5011|5010|5019|5018|5020|5018|5010|5009|15434
1643883300000|2022-02-03 10:15:00|5020|5019|5014|5012|5022|5021|5013|5012|16563
1643883600000|2022-02-03 10:20:00|5013|5013|5016|5015|5018|5017|5012|5011|17821
1643883900000|2022-02-03 10:25:00|5017|5016|5012|5011|5018|5017|5012|5011|17417
1643884200000|2022-02-03 10:30:00|5013|5012|5010|5009|5016|5015|5010|5009|18952
1643884500000|2022-02-03 10:35:00|5009|5008|5008|5007|5016|5015|5008|5007|30537
1643884800000|2022-02-03 10:40:00|5007|5006|5008|5007|5012|5011|5005|5004|26251
1643885100000|2022-02-03 10:45:00|5007|5006|5010|5008|5011|5010|5005|5004|26092
1643885400000|2022-02-03 10:50:00|5009|5009|5011|5010|5013|5012|5008|5007|18979
1643885700000|2022-02-03 10:55:00|5012|5011|5008|5007|5012|5011|5007|5006|17867
1643886000000|2022-02-03 11:00:00|5007|5006|5009|5008|5010|5009|5007|5005|21512
1643886300000|2022-02-03 11:05:00|5010|5009|5019|5018|5020|5019|5008|5007|24074
1643886600000|2022-02-03 11:10:00|5018|5017|5023|5022|5025|5024|5018|5017|34476
1643886900000|2022-02-03 11:15:00|5022|5021|5021|5020|5025|5024|5018|5016|33742
1643887200000|2022-02-03 11:20:00|5020|5019|5020|5019|5022|5020|5018|5017|29548
1643887500000|2022-02-03 11:25:00|5021|5018|5025|5024|5027|5026|5017|5016|20704
1643887800000|2022-02-03 11:30:00|5024|5023|5022|5021|5026|5025|5022|5021|21179
1643888100000|2022-02-03 11:35:00|5021|5020|5020|5019|5026|5024|5020|5019|17680
1643888400000|2022-02-03 11:40:00|5019|5018|5018|5017|5020|5019|5017|5016|13443
1643888700000|2022-02-03 11:45:00|5019|5018|5022|5020|5024|5023|5016|5015|22520
1643889000000|2022-02-03 11:50:00|5021|5021|5019|5018|5024|5023|5018|5017|11293
1643889300000|2022-02-03 11:55:00|5018|5017|5011|5010|5019|5018|5009|5008|27897
1643889600000|2022-02-03 12:00:00|5012|5009|5016|5014|5018|5017|5008|5006|37761
1643889900000|2022-02-03 12:05:00|5015|5013|5020|5018|5023|5022|5013|5012|23896
1643890200000|2022-02-03 12:10:00|5019|5019|5024|5022|5026|5025|5018|5017|16571
1643890500000|2022-02-03 12:15:00|5023|5023|5024|5023|5027|5026|5023|5022|22669
1643890800000|2022-02-03 12:20:00|5023|5022|5022|5021|5026|5025|5021|5020|16327
1643891100000|2022-02-03 12:25:00|5021|5020|5025|5024|5027|5026|5018|5017|27931
1643891400000|2022-02-03 12:30:00|5024|5023|5024|5023|5026|5025|5020|5019|26270
1643891700000|2022-02-03 12:35:00|5023|5022|5025|5024|5025|5024|5023|5022|8570
1643892000000|2022-02-03 12:40:00|5024|5023|5018|5017|5025|5024|5018|5016|22116
1643892300000|2022-02-03 12:45:00|5019|5018|5017|5015|5025|5023|5016|5014|14977
1643892600000|2022-02-03 12:50:00|5016|5016|5008|5007|5018|5017|5008|5007|14407
1643892900000|2022-02-03 12:55:00|5009|5008|5012|5011|5013|5012|5006|5005|15629
1643893200000|2022-02-03 13:00:00|5011|5010|5005|5004|5016|5014|5004|5002|28940
1643893500000|2022-02-03 13:05:00|5006|5005|5006|5004|5007|5006|5004|5003|15706
1643893800000|2022-02-03 13:10:00|5007|5005|5005|5004|5008|5007|5002|5001|19516
1643894100000|2022-02-03 13:15:00|5006|5005|5012|5011|5014|5013|5006|5005|14706
1643894400000|2022-02-03 13:20:00|5013|5012|5015|5014|5018|5017|5011|5010|22667
1643894700000|2022-02-03 13:25:00|5014|5013|5011|5010|5015|5014|5009|5008|22482
1643895000000|2022-02-03 13:30:00|5012|5011|5010|5009|5016|5015|5009|5008|18083
1643895300000|2022-02-03 13:35:00|5011|5010|5005|5004|5011|5010|5004|5003|22988
1643895600000|2022-02-03 13:40:00|5006|5003|4996|4995|5007|5005|4991.5|4991|88771
1643895900000|2022-02-03 13:45:00|4996.5|4995.5|4988|4987.5|4997.5|4996.5|4987.5|4987|52025
1643896200000|2022-02-03 13:50:00|4988.5|4988|4977|4976.5|4989.5|4989|4975.5|4975|89976
1643896500000|2022-02-03 13:55:00|4977.5|4977.5|4986|4985|4994|4993|4977.5|4977.5|51393
1643896800000|2022-02-03 14:00:00|4986.5|4985.5|4982.5|4982|4987|4986|4975.5|4974.5|68254
1643897100000|2022-02-03 14:05:00|4982|4981.5|4993|4992|4995|4994.5|4981|4980.5|60672
1643897400000|2022-02-03 14:10:00|4993.5|4991.5|4986|4985.5|4996.5|4996|4986|4985.5|54632
1643897700000|2022-02-03 14:15:00|4985.5|4985|4989|4988|4989.5|4988|4980.5|4980|38563
1643898000000|2022-02-03 14:20:00|4989.5|4988.5|4982|4981.5|4996|4995.5|4978|4977|77665
1643898300000|2022-02-03 14:25:00|4982.5|4982|4982.5|4981.5|4986|4985.5|4975.5|4974.5|78805
1643898600000|2022-02-03 14:30:00|4982|4982|4952.5|4952|4987.5|4986.5|4952.5|4951.5|251729
1643898900000|2022-02-03 14:35:00|4952|4951.5|4960.5|4959.5|4963|4962.5|4939|4938|141246
1643899200000|2022-02-03 14:40:00|4960|4959|4982.5|4981.5|4984|4983|4960|4958.5|94374
1643899500000|2022-02-03 14:45:00|4983|4982|4939.5|4938.5|4983.5|4982.5|4937|4936|94583
1643899800000|2022-02-03 14:50:00|4939|4938|4935.5|4935|4952.5|4952|4934.5|4934|85253
1643900100000|2022-02-03 14:55:00|4935|4934.5|4947|4945.5|4951.5|4950.5|4930.5|4930|65532
1643900400000|2022-02-03 15:00:00|4948|4946|4947.5|4947|4951.5|4950.5|4938.5|4937.5|81128
1643900700000|2022-02-03 15:05:00|4947|4946.5|4954.5|4954|4960.5|4959.5|4945|4944.5|64882
1643901000000|2022-02-03 15:10:00|4954|4953.5|4966.5|4966|4966.5|4966|4949|4948|87055
1643901300000|2022-02-03 15:15:00|4966|4965.5|4975.5|4975|4978.5|4977.5|4965.5|4965|96636
1643901600000|2022-02-03 15:20:00|4975|4974.5|4978|4977.5|4979.5|4978.5|4973|4972.5|72913
1643901900000|2022-02-03 15:25:00|4977.5|4977|4983.5|4983|4986.5|4985.5|4976.5|4975.5|51138
1643902200000|2022-02-03 15:30:00|4983|4982.5|4978|4976.5|4984.5|4983.5|4976.5|4976|37231
1643902500000|2022-02-03 15:35:00|4977.5|4977|4969.5|4968.5|4979|4978.5|4965|4964|62262
1643902800000|2022-02-03 15:40:00|4970|4969|4977|4976.5|4979.5|4978.5|4969.5|4969|29456
1643903100000|2022-02-03 15:45:00|4977.5|4977|4975|4974.5|4982.5|4982|4972.5|4971.5|44023
1643903400000|2022-02-03 15:50:00|4975.5|4975|4971|4970.5|4976|4975.5|4971|4970.5|44632
1643903700000|2022-02-03 15:55:00|4970.5|4970|4965.5|4965|4973.5|4973|4965.5|4965|54247
1643904000000|2022-02-03 16:00:00|4966|4965.5|4973.5|4973|4974.5|4973.5|4962.5|4962|57982
1643904300000|2022-02-03 16:05:00|4974|4973.5|4974|4973|4978|4977|4969.5|4969|47294
1643904600000|2022-02-03 16:10:00|4973.5|4973.5|4977.5|4977|4978|4977.5|4972|4971.5|60969
1643904900000|2022-02-03 16:15:00|4978|4977.5|4978|4977.5|4979|4978.5|4975|4974.5|73106
1643905200000|2022-02-03 16:20:00|4977.5|4977|4972.5|4971.5|4979|4978.5|4970.5|4970|78444
1643905500000|2022-02-03 16:25:00|4972|4971|4972|4971|4980|4979.5|4971.5|4970.5|97439
1643961600000|2022-02-04 08:00:00|5020|5011|5023|5022|5036|5034|5011|5008|204691
1643961900000|2022-02-04 08:05:00|5024|5023|5039|5038|5040|5039|5024|5023|34282
1643962200000|2022-02-04 08:10:00|5040|5039|5043|5042|5051|5049|5035|5033|57460
1643962500000|2022-02-04 08:15:00|5044|5043|5059|5057|5060|5059|5042|5041|52439
1643962800000|2022-02-04 08:20:00|5060|5058|5055|5053|5062|5060|5051|5050|47307
1643963100000|2022-02-04 08:25:00|5054|5052|5038|5036|5055|5053|5037|5035|40675
1643963400000|2022-02-04 08:30:00|5039|5037|5044|5042|5046|5044|5034|5033|61811
1643963700000|2022-02-04 08:35:00|5043|5041|5046|5045|5056|5055|5037|5036|54445
1643964000000|2022-02-04 08:40:00|5045|5044|5050|5048|5054|5053|5039|5037|52645
1643964300000|2022-02-04 08:45:00|5049|5049|5045|5044|5056|5055|5039|5037|32052
1643964600000|2022-02-04 08:50:00|5044|5043|5039|5038|5052|5050|5036|5034|29914
1643964900000|2022-02-04 08:55:00|5040|5039|5063|5062|5068|5067|5039|5038|61661
1643965200000|2022-02-04 09:00:00|5062|5061|5060|5059|5072|5071|5058|5057|43268
1643965500000|2022-02-04 09:05:00|5061|5060|5060|5059|5065|5064|5060|5058|21414
1643965800000|2022-02-04 09:10:00|5061|5060|5066|5065|5066|5065|5054|5053|54184
1643966100000|2022-02-04 09:15:00|5067|5064|5071|5069|5073|5071|5065|5063|30362
1643966400000|2022-02-04 09:20:00|5070|5068|5061|5060|5071|5070|5054|5053|69115
1643966700000|2022-02-04 09:25:00|5062|5059|5067|5066|5071|5070|5060|5058|27210
1643967000000|2022-02-04 09:30:00|5068|5067|5069|5068|5071|5070|5063|5062|15494
1643967300000|2022-02-04 09:35:00|5070|5069|5070|5068|5071|5070|5067|5065|34847
1643967600000|2022-02-04 09:40:00|5069|5067|5070|5069|5070|5069|5065|5064|23382
1643967900000|2022-02-04 09:45:00|5071|5070|5073|5072|5075|5074|5069|5068|23969
1643968200000|2022-02-04 09:50:00|5074|5073|5073|5072|5075|5074|5070|5068|20586
1643968500000|2022-02-04 09:55:00|5072|5071|5071|5070|5073|5071|5068|5067|31216
1643968800000|2022-02-04 10:00:00|5072|5071|5078|5077|5082|5081|5071|5070|46227
1643969100000|2022-02-04 10:05:00|5079|5078|5080|5079|5080|5079|5073|5072|39606
1643969400000|2022-02-04 10:10:00|5079|5078|5083|5082|5086|5084|5077|5075|34961
1643969700000|2022-02-04 10:15:00|5084|5083|5089|5088|5093|5091|5084|5082|54599
1643970000000|2022-02-04 10:20:00|5090|5089|5078|5077|5090|5089|5075|5074|50857
1643970300000|2022-02-04 10:25:00|5079|5076|5085|5083|5089|5087|5079|5076|54959
1643970600000|2022-02-04 10:30:00|5084|5084|5084|5083|5087|5086|5079|5077|51833
1643970900000|2022-02-04 10:35:00|5085|5084|5082|5080|5087|5086|5081|5080|54197
1643971200000|2022-02-04 10:40:00|5081|5081|5081|5079|5083|5082|5078|5077|43944
1643971500000|2022-02-04 10:45:00|5080|5080|5077|5075|5084|5083|5076|5074|30847
1643971800000|2022-02-04 10:50:00|5078|5076|5078|5077|5082|5081|5077|5075|92471
1643972100000|2022-02-04 10:55:00|5079|5078|5075|5074|5080|5079|5072|5071|84440
1643972400000|2022-02-04 11:00:00|5074|5073|5064|5062|5075|5073|5059|5058|66477
1643972700000|2022-02-04 11:05:00|5063|5061|5043|5042|5067|5066|5043|5041|70544
1643973000000|2022-02-04 11:10:00|5042|5041|5038|5036|5051|5050|5038|5036|63444
1643973300000|2022-02-04 11:15:00|5037|5037|5043|5042|5046|5044|5036|5035|19683
1643973600000|2022-02-04 11:20:00|5044|5043|5037|5036|5046|5045|5035|5034|22139
1643973900000|2022-02-04 11:25:00|5036|5035|5045|5044|5047|5045|5035|5034|21791
1643974200000|2022-02-04 11:30:00|5046|5045|5051|5050|5054|5053|5046|5044|33983
1643974500000|2022-02-04 11:35:00|5050|5049|5044|5043|5051|5050|5039|5038|49642
1643974800000|2022-02-04 11:40:00|5045|5044|5041|5039|5045|5044|5037|5036|17318
1643975100000|2022-02-04 11:45:00|5042|5040|5045|5044|5047|5046|5039|5038|34582
1643975400000|2022-02-04 11:50:00|5044|5043|5025|5024|5045|5044|5025|5023|23959
1643975700000|2022-02-04 11:55:00|5026|5025|5019|5017|5031|5030|5019|5017|27974
1643976000000|2022-02-04 12:00:00|5018|5018|5030|5029|5031|5030|5018|5018|19770
1643976300000|2022-02-04 12:05:00|5029|5028|5032|5031|5032|5031|5025|5024|16997
1643976600000|2022-02-04 12:10:00|5031|5030|5029|5028|5035|5033|5024|5022|41744
1643976900000|2022-02-04 12:15:00|5030|5027|5032|5030|5036|5034|5029|5027|17113
1643977200000|2022-02-04 12:20:00|5031|5031|5031|5030|5033|5032|5029|5028|15538
1643977500000|2022-02-04 12:25:00|5032|5031|5042|5040|5043|5042|5030|5029|22774
1643977800000|2022-02-04 12:30:00|5041|5039|5041|5040|5042|5041|5037|5035|13481
1643978100000|2022-02-04 12:35:00|5040|5039|5036|5035|5041|5040|5034|5033|22306
1643978400000|2022-02-04 12:40:00|5037|5036|5035|5034|5040|5038|5034|5033|12415
1643978700000|2022-02-04 12:45:00|5036|5035|5050|5049|5050|5049|5035|5034|23506
1643979000000|2022-02-04 12:50:00|5049|5048|5055|5054|5057|5056|5049|5048|17391
1643979300000|2022-02-04 12:55:00|5054|5053|5053|5052|5060|5059|5051|5050|13950
1643979600000|2022-02-04 13:00:00|5052|5051|5045|5044|5056|5055|5043|5042|14593
1643979900000|2022-02-04 13:05:00|5044|5043|5048|5047|5048|5047|5039|5038|20066
1643980200000|2022-02-04 13:10:00|5047|5046|5055|5054|5055|5054|5043|5041|37119
1643980500000|2022-02-04 13:15:00|5056|5055|5056|5054|5059|5058|5053|5052|42944
1643980800000|2022-02-04 13:20:00|5055|5053|5063|5062|5065|5064|5054|5052|35047
1643981100000|2022-02-04 13:25:00|5062|5061|5067|5065|5073|5072|5062|5061|24461
1643981400000|2022-02-04 13:30:00|5066|5066|5061|5060|5070|5068|5054|5052|58853
1643981700000|2022-02-04 13:35:00|5060|5059|5079|5077|5079|5078|5059|5058|50280
1643982000000|2022-02-04 13:40:00|5078|5076|5075|5074|5083|5082|5069|5067|52949
1643982300000|2022-02-04 13:45:00|5076|5073|5074|5072|5081|5080|5071|5070|39954
1643982600000|2022-02-04 13:50:00|5073|5071|5083|5082|5083|5082|5066|5064|38542
1643982900000|2022-02-04 13:55:00|5082|5081|5077|5075|5083|5082|5071|5069|29234
1643983200000|2022-02-04 14:00:00|5076|5076|5059|5058|5078|5077|5059|5057|48881
1643983500000|2022-02-04 14:05:00|5060|5059|5061|5060|5064|5063|5053|5051|103804
1643983800000|2022-02-04 14:10:00|5060|5059|5075|5074|5078|5077|5059|5057|36115
1643984100000|2022-02-04 14:15:00|5076|5075|5074|5073|5079|5078|5070|5069|34858
1643984400000|2022-02-04 14:20:00|5075|5074|5075|5074|5078|5077|5072|5071|23882
1643984700000|2022-02-04 14:25:00|5076|5075|5074|5073|5080|5079|5070|5069|57593
1643985000000|2022-02-04 14:30:00|5073|5072|5082|5081|5083|5082|5072|5071|70118
1643985300000|2022-02-04 14:35:00|5083|5082|5095|5093|5096|5094|5078|5076|96219
1643985600000|2022-02-04 14:40:00|5094|5094|5100|5098|5107|5106|5091|5090|124995
1643985900000|2022-02-04 14:45:00|5101|5099|5098|5097|5104|5102|5092|5090|60011
1643986200000|2022-02-04 14:50:00|5099|5098|5089|5088|5101|5099|5085|5084|80987
1643986500000|2022-02-04 14:55:00|5090|5089|5090|5089|5094|5093|5077|5076|54019
1643986800000|2022-02-04 15:00:00|5091|5090|5090|5089|5096|5095|5077|5075|117171
1643987100000|2022-02-04 15:05:00|5091|5090|5090|5089|5097|5096|5089|5088|77013
1643987400000|2022-02-04 15:10:00|5091|5090|5106|5105|5107|5106|5090|5089|45360
1643987700000|2022-02-04 15:15:00|5107|5106|5110|5109|5115|5113|5104|5103|53092
1643988000000|2022-02-04 15:20:00|5109|5108|5099|5098|5109|5108|5096|5095|37284
1643988300000|2022-02-04 15:25:00|5100|5099|5070|5069|5102|5101|5070|5069|76537
1643988600000|2022-02-04 15:30:00|5071|5068|5078|5077|5081|5080|5069|5068|101717
1643988900000|2022-02-04 15:35:00|5077|5076|5062|5061|5079|5078|5059|5058|73306
1643989200000|2022-02-04 15:40:00|5063|5062|5071|5070|5072|5071|5061|5060|70796
1643989500000|2022-02-04 15:45:00|5072|5071|5069|5068|5075|5073|5068|5066|62873
1643989800000|2022-02-04 15:50:00|5068|5067|5070|5069|5074|5073|5067|5066|77268
1643990100000|2022-02-04 15:55:00|5069|5068|5076|5075|5081|5080|5062|5060|106518
1643990400000|2022-02-04 16:00:00|5077|5074|5070|5069|5077|5075|5066|5065|37351
1643990700000|2022-02-04 16:05:00|5069|5068|5067|5066|5070|5069|5062|5061|64657
1643991000000|2022-02-04 16:10:00|5069|5067|5066|5064|5069|5067|5064|5062|2054
1643991300000|2022-02-04 16:15:00|5067|5063|5070|5068|5073|5071|5065|5063|3352
1643991600000|2022-02-04 16:20:00|5069|5067|5081|5079|5082|5079|5066|5064|7788
1643991900000|2022-02-04 16:25:00|5080|5078|5079|5077|5086|5084|5079|5077|3933
1644220800000|2022-02-07 08:00:00|5107|5104|5072|5070|5107|5104|5068|5066|116425
1644221100000|2022-02-07 08:05:00|5071|5071|5082|5081|5090|5088|5069|5066|65966
1644221400000|2022-02-07 08:10:00|5083|5082|5084|5082|5104|5102|5083|5081|45895
1644221700000|2022-02-07 08:15:00|5085|5083|5088|5087|5091|5090|5080|5078|52690
1644222000000|2022-02-07 08:20:00|5087|5086|5087|5086|5099|5098|5084|5082|77836
1644222300000|2022-02-07 08:25:00|5086|5085|5082|5081|5089|5088|5078|5077|51541
1644222600000|2022-02-07 08:30:00|5083|5082|5091|5090|5091|5090|5081|5080|34212
1644222900000|2022-02-07 08:35:00|5090|5089|5092|5091|5097|5095|5087|5086|37878
1644223200000|2022-02-07 08:40:00|5093|5092|5087|5086|5098|5097|5085|5083|40729
1644223500000|2022-02-07 08:45:00|5088|5087|5093|5092|5097|5096|5087|5086|26406
1644223800000|2022-02-07 08:50:00|5094|5093|5099|5098|5100|5099|5093|5091|33262
1644224100000|2022-02-07 08:55:00|5098|5097|5098|5097|5104|5103|5095|5093|34255
1644224400000|2022-02-07 09:00:00|5097|5096|5108|5107|5108|5107|5093|5091|46004
1644224700000|2022-02-07 09:05:00|5107|5106|5104|5103|5108|5107|5101|5100|43960
1644225000000|2022-02-07 09:10:00|5105|5104|5104|5103|5112|5111|5096|5094|61566
1644225300000|2022-02-07 09:15:00|5103|5102|5094|5093|5105|5104|5093|5091|20563
1644225600000|2022-02-07 09:20:00|5093|5092|5084|5082|5095|5093|5083|5082|15042
1644225900000|2022-02-07 09:25:00|5085|5083|5086|5084|5089|5088|5081|5079|20228
1644226200000|2022-02-07 09:30:00|5085|5085|5083|5082|5088|5087|5081|5080|33921
1644226500000|2022-02-07 09:35:00|5082|5081|5077|5076|5084|5083|5076|5075|50251
1644226800000|2022-02-07 09:40:00|5076|5075|5066|5064|5077|5076|5059|5058|28057
1644227100000|2022-02-07 09:45:00|5065|5065|5067|5066|5075|5073|5062|5061|38186
1644227400000|2022-02-07 09:50:00|5066|5065|5068|5067|5072|5070|5058|5057|47218
1644227700000|2022-02-07 09:55:00|5069|5068|5074|5073|5077|5076|5064|5062|21358
1644228000000|2022-02-07 10:00:00|5075|5074|5073|5072|5080|5078|5073|5072|26933
1644228300000|2022-02-07 10:05:00|5072|5071|5073|5072|5076|5075|5069|5068|51935
1644228600000|2022-02-07 10:10:00|5072|5071|5078|5077|5082|5081|5071|5070|25989
1644228900000|2022-02-07 10:15:00|5077|5076|5074|5073|5078|5077|5069|5068|16893
1644229200000|2022-02-07 10:20:00|5073|5072|5070|5069|5076|5075|5069|5068|13622
1644229500000|2022-02-07 10:25:00|5069|5068|5063|5062|5070|5069|5062|5061|12208
1644229800000|2022-02-07 10:30:00|5062|5061|5057|5056|5062|5061|5055|5054|10335
1644230100000|2022-02-07 10:35:00|5056|5055|5058|5057|5061|5060|5053|5052|59023
1644230400000|2022-02-07 10:40:00|5057|5056|5055|5054|5060|5059|5049|5048|67143
1644230700000|2022-02-07 10:45:00|5056|5055|5078|5076|5082|5080|5055|5055|80403
1644231000000|2022-02-07 10:50:00|5077|5075|5072|5071|5077|5075|5068|5067|33778
1644231300000|2022-02-07 10:55:00|5071|5070|5077|5076|5083|5081|5068|5066|63010
1644231600000|2022-02-07 11:00:00|5076|5075|5069|5068|5079|5078|5067|5066|18675
1644231900000|2022-02-07 11:05:00|5068|5067|5063|5062|5070|5069|5060|5059|14450
1644232200000|2022-02-07 11:10:00|5062|5061|5062|5061|5069|5068|5061|5060|11162
1644232500000|2022-02-07 11:15:00|5063|5060|5068|5067|5069|5068|5061|5060|13486
1644232800000|2022-02-07 11:20:00|5069|5068|5076|5075|5077|5076|5068|5067|23073
1644233100000|2022-02-07 11:25:00|5077|5076|5072|5071|5079|5078|5072|5071|22236
1644233400000|2022-02-07 11:30:00|5071|5070|5070|5069|5074|5073|5066|5065|17637
1644233700000|2022-02-07 11:35:00|5071|5070|5073|5071|5074|5073|5069|5068|11368
1644234000000|2022-02-07 11:40:00|5072|5070|5067|5066|5072|5071|5065|5064|24388
1644234300000|2022-02-07 11:45:00|5068|5067|5072|5071|5073|5071|5066|5065|18455
1644234600000|2022-02-07 11:50:00|5073|5070|5082|5080|5082|5080|5073|5070|23273
1644234900000|2022-02-07 11:55:00|5081|5079|5080|5078|5088|5087|5079|5078|26783
1644235200000|2022-02-07 12:00:00|5081|5079|5093|5092|5094|5092|5080|5079|24814
1644235500000|2022-02-07 12:05:00|5094|5093|5095|5094|5098|5097|5091|5090|24543
1644235800000|2022-02-07 12:10:00|5094|5093|5098|5097|5098|5097|5092|5090|12122
1644236100000|2022-02-07 12:15:00|5099|5098|5098|5097|5101|5100|5095|5094|17946
1644236400000|2022-02-07 12:20:00|5099|5096|5100|5099|5101|5100|5097|5096|15316
1644236700000|2022-02-07 12:25:00|5099|5098|5098|5096|5104|5102|5097|5096|21805
1644237000000|2022-02-07 12:30:00|5097|5097|5098|5097|5102|5101|5097|5096|7716
1644237300000|2022-02-07 12:35:00|5099|5098|5099|5098|5101|5100|5097|5096|11742
1644237600000|2022-02-07 12:40:00|5100|5099|5098|5097|5101|5100|5096|5094|17462
1644237900000|2022-02-07 12:45:00|5097|5096|5099|5098|5099|5098|5097|5096|15539
1644238200000|2022-02-07 12:50:00|5100|5099|5101|5099|5102|5101|5097|5096|26151
1644238500000|2022-02-07 12:55:00|5100|5098|5096|5095|5101|5100|5092|5091|22875
1644238800000|2022-02-07 13:00:00|5095|5094|5098|5097|5101|5100|5095|5094|27045
1644239100000|2022-02-07 13:05:00|5097|5096|5100|5099|5103|5102|5095|5094|21474
1644239400000|2022-02-07 13:10:00|5101|5100|5102|5101|5105|5104|5100|5099|25679
1644239700000|2022-02-07 13:15:00|5103|5102|5101|5100|5103|5102|5100|5098|18384
1644240000000|2022-02-07 13:20:00|5100|5099|5098|5097|5102|5101|5098|5097|18939
1644240300000|2022-02-07 13:25:00|5099|5098|5091|5090|5099|5098|5090|5089|13830
1644240600000|2022-02-07 13:30:00|5092|5091|5090|5089|5095|5094|5088|5087|22406
1644240900000|2022-02-07 13:35:00|5091|5090|5092|5091|5093|5092|5084|5083|49531
1644241200000|2022-02-07 13:40:00|5091|5090|5095|5094|5098|5097|5090|5089|20962
1644241500000|2022-02-07 13:45:00|5096|5095|5091|5090|5097|5095|5088|5087|22172
1644241800000|2022-02-07 13:50:00|5090|5089|5092|5091|5092|5091|5087|5086|30215
1644242100000|2022-02-07 13:55:00|5091|5090|5098|5097|5102|5101|5091|5090|45085
1644242400000|2022-02-07 14:00:00|5097|5096|5096|5095|5099|5098|5094|5093|17143
1644242700000|2022-02-07 14:05:00|5095|5094|5100|5099|5102|5101|5093|5092|23764
1644243000000|2022-02-07 14:10:00|5101|5100|5099|5098|5102|5101|5097|5096|29684
1644243300000|2022-02-07 14:15:00|5098|5097|5096|5095|5099|5097|5093|5092|22522
1644243600000|2022-02-07 14:20:00|5097|5096|5100|5099|5103|5102|5097|5095|24647
1644243900000|2022-02-07 14:25:00|5101|5098|5098|5097|5103|5102|5098|5097|24030
1644244200000|2022-02-07 14:30:00|5099|5098|5089|5088|5103|5102|5086|5085|68929
1644244500000|2022-02-07 14:35:00|5090|5089|5088|5087|5095|5094|5074|5073|55437
1644244800000|2022-02-07 14:40:00|5087|5086|5084|5083|5088|5087|5079|5078|37917
1644245100000|2022-02-07 14:45:00|5085|5084|5081|5080|5087|5086|5076|5075|44748
1644245400000|2022-02-07 14:50:00|5082|5081|5090|5089|5092|5091|5081|5079|45960
1644245700000|2022-02-07 14:55:00|5091|5090|5095|5094|5097|5096|5085|5083|58878
1644246000000|2022-02-07 15:00:00|5096|5095|5100|5099|5101|5100|5093|5092|54016
1644246300000|2022-02-07 15:05:00|5101|5098|5103|5102|5105|5104|5099|5098|74260
1644246600000|2022-02-07 15:10:00|5104|5103|5110|5109|5111|5110|5100|5098|75803
1644246900000|2022-02-07 15:15:00|5111|5110|5114|5113|5116|5115|5111|5110|42425
1644247200000|2022-02-07 15:20:00|5115|5114|5119|5118|5123|5121|5115|5114|62200
1644247500000|2022-02-07 15:25:00|5118|5117|5119|5117|5121|5120|5116|5115|46408
1644247800000|2022-02-07 15:30:00|5118|5116|5127|5126|5129|5127|5114|5113|60876
1644248100000|2022-02-07 15:35:00|5126|5125|5122|5121|5126|5126|5120|5119|31970
1644248400000|2022-02-07 15:40:00|5123|5122|5116|5115|5125|5124|5116|5114|24635
1644248700000|2022-02-07 15:45:00|5117|5116|5124|5123|5126|5125|5116|5115|40888
1644249000000|2022-02-07 15:50:00|5123|5122|5123|5122|5127|5126|5122|5121|42728
1644249300000|2022-02-07 15:55:00|5122|5121|5127|5126|5127|5126|5121|5120|32037
1644249600000|2022-02-07 16:00:00|5128|5125|5127|5126|5128|5127|5123|5121|51088
1644249900000|2022-02-07 16:05:00|5126|5125|5128|5127|5129|5128|5126|5125|40104
1644250200000|2022-02-07 16:10:00|5127|5126|5121|5120|5129|5127|5120|5119|61503
1644250500000|2022-02-07 16:15:00|5122|5121|5126|5125|5126|5125|5119|5118|39039
1644250800000|2022-02-07 16:20:00|5125|5124|5126|5124|5128|5127|5124|5123|73713
1644251100000|2022-02-07 16:25:00|5125|5125|5125|5124|5130|5128|5124|5123|95194
1644307200000|2022-02-08 08:00:00|5144|5132|5161|5159|5167|5165|5142|5132|185873
1644307500000|2022-02-08 08:05:00|5160|5158|5164|5163|5168|5167|5154|5152|53258
1644307800000|2022-02-08 08:10:00|5163|5162|5178|5177|5179|5177|5160|5159|77357
1644308100000|2022-02-08 08:15:00|5177|5176|5184|5183|5185|5183|5169|5163|67930
1644308400000|2022-02-08 08:20:00|5185|5184|5191|5190|5196|5194|5185|5184|53541
1644308700000|2022-02-08 08:25:00|5190|5189|5185|5184|5193|5192|5180|5179|40366
1644309000000|2022-02-08 08:30:00|5186|5185|5189|5188|5191|5190|5183|5181|59344
1644309300000|2022-02-08 08:35:00|5188|5187|5185|5183|5193|5192|5180|5179|46932
1644309600000|2022-02-08 08:40:00|5184|5182|5186|5185|5189|5188|5180|5178|41905
1644309900000|2022-02-08 08:45:00|5185|5184|5196|5195|5199|5197|5185|5184|50724
1644310200000|2022-02-08 08:50:00|5197|5196|5192|5191|5199|5198|5188|5187|47575
1644310500000|2022-02-08 08:55:00|5191|5190|5175|5174|5191|5190|5170|5169|151362
1644310800000|2022-02-08 09:00:00|5176|5175|5193|5192|5194|5193|5175|5174|57514
1644311100000|2022-02-08 09:05:00|5192|5191|5191|5189|5197|5196|5189|5188|44414
1644311400000|2022-02-08 09:10:00|5190|5190|5192|5190|5197|5196|5185|5184|41684
1644311700000|2022-02-08 09:15:00|5191|5191|5194|5193|5194|5193|5190|5189|14453
1644312000000|2022-02-08 09:20:00|5195|5194|5203|5202|5204|5203|5195|5194|128357
1644312300000|2022-02-08 09:25:00|5204|5203|5209|5208|5213|5212|5204|5202|43246
1644312600000|2022-02-08 09:30:00|5210|5209|5217|5216|5220|5219|5209|5208|26952
1644312900000|2022-02-08 09:35:00|5216|5215|5211|5210|5220|5219|5210|5209|29769
1644313200000|2022-02-08 09:40:00|5212|5211|5217|5216|5218|5217|5212|5211|21472
1644313500000|2022-02-08 09:45:00|5218|5217|5222|5221|5223|5222|5218|5217|20766
1644313800000|2022-02-08 09:50:00|5221|5220|5217|5215|5227|5226|5213|5211|37189
1644314100000|2022-02-08 09:55:00|5216|5216|5210|5209|5219|5218|5208|5206|13917
1644314400000|2022-02-08 10:00:00|5209|5208|5205|5204|5213|5212|5204|5203|54797
1644314700000|2022-02-08 10:05:00|5206|5205|5219|5218|5221|5220|5206|5205|61430
1644315000000|2022-02-08 10:10:00|5220|5219|5223|5222|5229|5228|5220|5218|44503
1644315300000|2022-02-08 10:15:00|5224|5223|5227|5226|5228|5227|5221|5220|45536
1644315600000|2022-02-08 10:20:00|5226|5225|5216|5215|5228|5227|5216|5214|102847
1644315900000|2022-02-08 10:25:00|5217|5214|5217|5216|5226|5225|5216|5214|139370
1644316200000|2022-02-08 10:30:00|5216|5215|5220|5218|5225|5224|5214|5213|30958
1644316500000|2022-02-08 10:35:00|5219|5219|5220|5218|5220|5219|5215|5214|24876
1644316800000|2022-02-08 10:40:00|5219|5219|5225|5224|5226|5225|5219|5218|22060
1644317100000|2022-02-08 10:45:00|5226|5225|5224|5223|5229|5228|5223|5221|49269
1644317400000|2022-02-08 10:50:00|5225|5224|5230|5229|5230|5229|5225|5224|42938
1644317700000|2022-02-08 10:55:00|5231|5230|5230|5229|5237|5236|5229|5228|59901
1644318000000|2022-02-08 11:00:00|5229|5228|5230|5228|5231|5230|5224|5223|27206
1644318300000|2022-02-08 11:05:00|5229|5229|5230|5229|5231|5230|5225|5224|19078
1644318600000|2022-02-08 11:10:00|5231|5230|5219|5217|5231|5230|5217|5216|29951
1644318900000|2022-02-08 11:15:00|5218|5218|5214|5213|5223|5222|5214|5212|42557
1644319200000|2022-02-08 11:20:00|5213|5212|5215|5214|5222|5221|5213|5212|30208
1644319500000|2022-02-08 11:25:00|5214|5213|5210|5209|5214|5213|5204|5203|25000
1644319800000|2022-02-08 11:30:00|5211|5210|5209|5208|5216|5214|5208|5207|20803
1644320100000|2022-02-08 11:35:00|5210|5209|5208|5206|5217|5216|5205|5204|25761
1644320400000|2022-02-08 11:40:00|5209|5207|5212|5211|5214|5213|5208|5206|26427
1644320700000|2022-02-08 11:45:00|5211|5210|5209|5207|5211|5210|5207|5206|21793
1644321000000|2022-02-08 11:50:00|5208|5208|5211|5210|5213|5212|5208|5208|14390
1644321300000|2022-02-08 11:55:00|5212|5211|5212|5211|5213|5212|5207|5206|16412
1644321600000|2022-02-08 12:00:00|5211|5210|5204|5203|5211|5210|5203|5202|25902
1644321900000|2022-02-08 12:05:00|5205|5202|5209|5208|5210|5209|5198|5196|38723
1644322200000|2022-02-08 12:10:00|5208|5207|5205|5203|5209|5208|5204|5202|11191
1644322500000|2022-02-08 12:15:00|5204|5202|5205|5204|5206|5205|5202|5200|18514
1644322800000|2022-02-08 12:20:00|5204|5203|5203|5201|5205|5203|5201|5199|18642
1644323100000|2022-02-08 12:25:00|5202|5200|5206|5205|5207|5206|5202|5200|19844
1644323400000|2022-02-08 12:30:00|5205|5204|5203|5202|5209|5208|5200|5199|44562
1644323700000|2022-02-08 12:35:00|5204|5203|5199|5198|5206|5205|5199|5198|21344
1644324000000|2022-02-08 12:40:00|5198|5197|5200|5199|5200|5199|5192|5190|25956
1644324300000|2022-02-08 12:45:00|5199|5198|5198|5197|5205|5203|5197|5195|24559
1644324600000|2022-02-08 12:50:00|5199|5198|5201|5200|5202|5201|5199|5197|14500
1644324900000|2022-02-08 12:55:00|5200|5199|5207|5206|5207|5206|5200|5199|15408
1644325200000|2022-02-08 13:00:00|5208|5207|5208|5207|5212|5211|5207|5206|17609
1644325500000|2022-02-08 13:05:00|5207|5206|5208|5207|5214|5213|5207|5206|24210
1644325800000|2022-02-08 13:10:00|5209|5208|5210|5209|5212|5211|5207|5206|10577
1644326100000|2022-02-08 13:15:00|5211|5210|5210|5209|5214|5213|5209|5207|25700
1644326400000|2022-02-08 13:20:00|5211|5210|5212|5210|5212|5211|5204|5203|30419
1644326700000|2022-02-08 13:25:00|5211|5211|5213|5212|5218|5217|5211|5210|37068
1644327000000|2022-02-08 13:30:00|5214|5213|5210|5209|5214|5213|5209|5208|17735
1644327300000|2022-02-08 13:35:00|5209|5208|5209|5208|5210|5209|5204|5203|42963
1644327600000|2022-02-08 13:40:00|5208|5207|5207|5206|5209|5208|5205|5204|32349
1644327900000|2022-02-08 13:45:00|5206|5205|5200|5199|5206|5205|5199|5198|31962
1644328200000|2022-02-08 13:50:00|5201|5200|5194|5193|5202|5201|5194|5192|46408
1644328500000|2022-02-08 13:55:00|5193|5192|5195|5194|5199|5197|5191|5190|37864
1644328800000|2022-02-08 14:00:00|5194|5193|5197|5196|5199|5198|5194|5192|27209
1644329100000|2022-02-08 14:05:00|5196|5195|5200|5199|5202|5201|5194|5193|39481
1644329400000|2022-02-08 14:10:00|5199|5198|5196|5195|5205|5204|5195|5194|30580
1644329700000|2022-02-08 14:15:00|5195|5194|5197|5196|5197|5196|5192|5191|21236
1644330000000|2022-02-08 14:20:00|5196|5195|5194|5193|5196|5195|5192|5191|21074
1644330300000|2022-02-08 14:25:00|5195|5194|5205|5203|5206|5205|5194|5193|38679
1644330600000|2022-02-08 14:30:00|5204|5202|5199|5197|5210|5209|5198|5197|85448
1644330900000|2022-02-08 14:35:00|5198|5198|5186|5185|5200|5199|5181|5179|63612
1644331200000|2022-02-08 14:40:00|5187|5186|5180|5179|5191|5190|5178|5177|121427
1644331500000|2022-02-08 14:45:00|5181|5180|5162|5160|5183|5182|5161|5160|75639
1644331800000|2022-02-08 14:50:00|5161|5159|5155|5153|5162|5159|5144|5143|181877
1644332100000|2022-02-08 14:55:00|5154|5152|5137|5136|5155|5153|5129|5128|136757
1644332400000|2022-02-08 15:00:00|5136|5135|5130|5129|5136|5135|5123|5122|190351
1644332700000|2022-02-08 15:05:00|5129|5128|5134|5132|5142|5141|5129|5128|133592
1644333000000|2022-02-08 15:10:00|5133|5133|5140|5139|5143|5142|5130|5129|73597
1644333300000|2022-02-08 15:15:00|5141|5140|5150|5149|5152|5151|5140|5139|74225
1644333600000|2022-02-08 15:20:00|5149|5148|5152|5151|5163|5162|5147|5146|161862
1644333900000|2022-02-08 15:25:00|5153|5152|5151|5150|5157|5156|5149|5148|54438
1644334200000|2022-02-08 15:30:00|5150|5149|5153|5152|5156|5154|5149|5147|59832
1644334500000|2022-02-08 15:35:00|5152|5151|5160|5158|5167|5166|5148|5147|53925
1644334800000|2022-02-08 15:40:00|5161|5159|5150|5148|5161|5160|5143|5142|59125
1644335100000|2022-02-08 15:45:00|5149|5149|5157|5156|5160|5159|5149|5148|39051
1644335400000|2022-02-08 15:50:00|5156|5155|5144|5143|5157|5156|5144|5142|95695
1644335700000|2022-02-08 15:55:00|5145|5144|5140|5139|5145|5144|5135|5134|80834
1644336000000|2022-02-08 16:00:00|5141|5140|5142|5141|5147|5146|5137|5135|70513
1644336300000|2022-02-08 16:05:00|5141|5140|5137|5136|5142|5141|5135|5134|58881
1644336600000|2022-02-08 16:10:00|5138|5137|5136|5135|5140|5138|5134|5133|68419
1644336900000|2022-02-08 16:15:00|5135|5134|5137|5136|5142|5141|5135|5134|88087
1644337200000|2022-02-08 16:20:00|5138|5137|5138|5137|5138|5137|5131|5130|65829
1644337500000|2022-02-08 16:25:00|5137|5136|5137|5135|5142|5141|5136|5135|73590
1644393600000|2022-02-09 08:00:00|5120|5107|5133|5130|5150|5149|5116|5107|181438
1644393900000|2022-02-09 08:05:00|5134|5132|5116|5114|5134|5133|5113|5108|58793
1644394200000|2022-02-09 08:10:00|5117|5115|5114|5112|5121|5119|5102|5100|41555
1644394500000|2022-02-09 08:15:00|5115|5113|5114|5112|5123|5121|5102|5100|40490
1644394800000|2022-02-09 08:20:00|5115|5113|5133|5132|5147|5145|5115|5113|62649
1644395100000|2022-02-09 08:25:00|5132|5131|5153|5152|5154|5152|5130|5129|32148
1644395400000|2022-02-09 08:30:00|5154|5153|5167|5166|5172|5171|5147|5145|32138
1644395700000|2022-02-09 08:35:00|5168|5167|5176|5174|5181|5180|5167|5166|32102
1644396000000|2022-02-09 08:40:00|5175|5175|5176|5175|5177|5176|5167|5165|49172
1644396300000|2022-02-09 08:45:00|5177|5174|5181|5180|5184|5183|5172|5170|38620
1644396600000|2022-02-09 08:50:00|5182|5181|5182|5180|5186|5185|5177|5176|35427
1644396900000|2022-02-09 08:55:00|5181|5179|5181|5180|5188|5187|5178|5177|20087
1644397200000|2022-02-09 09:00:00|5180|5179|5186|5185|5191|5190|5180|5179|24036
1644397500000|2022-02-09 09:05:00|5187|5184|5191|5190|5193|5191|5186|5184|31199
1644397800000|2022-02-09 09:10:00|5190|5189|5188|5186|5193|5192|5186|5185|25752
1644398100000|2022-02-09 09:15:00|5187|5185|5186|5185|5187|5186|5184|5182|15314
1644398400000|2022-02-09 09:20:00|5187|5184|5185|5184|5188|5187|5177|5175|52678
1644398700000|2022-02-09 09:25:00|5186|5185|5189|5188|5191|5190|5183|5181|9634
1644399000000|2022-02-09 09:30:00|5190|5189|5182|5181|5191|5189|5181|5180|14676
1644399300000|2022-02-09 09:35:00|5183|5182|5175|5173|5183|5182|5174|5172|10927
1644399600000|2022-02-09 09:40:00|5176|5174|5178|5177|5180|5179|5175|5174|9330
1644399900000|2022-02-09 09:45:00|5177|5176|5169|5168|5180|5179|5168|5167|16542
1644400200000|2022-02-09 09:50:00|5168|5167|5155|5154|5168|5168|5154|5153|29273
1644400500000|2022-02-09 09:55:00|5154|5153|5161|5160|5163|5162|5153|5152|17702
1644400800000|2022-02-09 10:00:00|5160|5159|5152|5151|5161|5160|5150|5148|20452
1644401100000|2022-02-09 10:05:00|5151|5150|5152|5151|5156|5154|5147|5146|17976
1644401400000|2022-02-09 10:10:00|5151|5150|5153|5152|5155|5154|5145|5144|32225
1644401700000|2022-02-09 10:15:00|5152|5151|5161|5160|5161|5160|5150|5149|22030
1644402000000|2022-02-09 10:20:00|5160|5159|5165|5164|5169|5167|5160|5159|37411
1644402300000|2022-02-09 10:25:00|5166|5165|5160|5159|5169|5168|5160|5158|33032
1644402600000|2022-02-09 10:30:00|5161|5160|5155|5154|5165|5164|5154|5153|34100
1644402900000|2022-02-09 10:35:00|5156|5155|5149|5148|5156|5155|5146|5145|33393
1644403200000|2022-02-09 10:40:00|5148|5147|5151|5150|5155|5154|5146|5145|19401
1644403500000|2022-02-09 10:45:00|5150|5149|5152|5151|5156|5155|5147|5146|13603
1644403800000|2022-02-09 10:50:00|5151|5150|5165|5164|5166|5164|5151|5150|43908
1644404100000|2022-02-09 10:55:00|5166|5165|5173|5171|5173|5172|5163|5162|19453
1644404400000|2022-02-09 11:00:00|5174|5172|5164|5163|5175|5173|5164|5163|37328
1644404700000|2022-02-09 11:05:00|5165|5164|5168|5167|5169|5167|5162|5161|26029
1644405000000|2022-02-09 11:10:00|5167|5166|5165|5164|5170|5168|5163|5162|29005
1644405300000|2022-02-09 11:15:00|5164|5163|5161|5160|5167|5165|5159|5158|18473
1644405600000|2022-02-09 11:20:00|5162|5159|5155|5154|5162|5160|5153|5152|13637
1644405900000|2022-02-09 11:25:00|5154|5153|5160|5159|5161|5160|5153|5152|14890
1644406200000|2022-02-09 11:30:00|5161|5160|5160|5159|5161|5160|5156|5155|17814
1644406500000|2022-02-09 11:35:00|5161|5160|5159|5158|5164|5163|5156|5155|28689
1644406800000|2022-02-09 11:40:00|5160|5159|5172|5171|5173|5171|5159|5158|11746
1644407100000|2022-02-09 11:45:00|5173|5170|5174|5173|5174|5173|5171|5170|15657
1644407400000|2022-02-09 11:50:00|5175|5174|5174|5172|5178|5176|5173|5172|12809
1644407700000|2022-02-09 11:55:00|5173|5171|5170|5169|5176|5175|5170|5168|13613
1644408000000|2022-02-09 12:00:00|5171|5170|5177|5175|5179|5178|5168|5167|26138
1644408300000|2022-02-09 12:05:00|5178|5176|5177|5176|5180|5179|5175|5174|16278
1644408600000|2022-02-09 12:10:00|5178|5177|5176|5175|5180|5179|5176|5175|7188
1644408900000|2022-02-09 12:15:00|5177|5176|5179|5178|5180|5179|5177|5175|12609
1644409200000|2022-02-09 12:20:00|5180|5179|5184|5183|5185|5184|5179|5178|16837
1644409500000|2022-02-09 12:25:00|5185|5184|5182|5181|5186|5185|5181|5180|12310
1644409800000|2022-02-09 12:30:00|5183|5182|5177|5176|5183|5182|5177|5176|20206
1644410100000|2022-02-09 12:35:00|5178|5177|5176|5175|5179|5178|5175|5174|28674
1644410400000|2022-02-09 12:40:00|5175|5174|5185|5184|5185|5184|5174|5172|22828
1644410700000|2022-02-09 12:45:00|5184|5183|5190|5189|5191|5189|5184|5183|29288
1644411000000|2022-02-09 12:50:00|5189|5188|5192|5190|5194|5193|5188|5187|59096
1644411300000|2022-02-09 12:55:00|5191|5191|5189|5188|5192|5191|5187|5186|18021
1644411600000|2022-02-09 13:00:00|5190|5189|5189|5188|5191|5190|5185|5184|16559
1644411900000|2022-02-09 13:05:00|5190|5187|5181|5180|5190|5188|5179|5178|17222
1644412200000|2022-02-09 13:10:00|5182|5181|5177|5175|5184|5183|5172|5170|17572
1644412500000|2022-02-09 13:15:00|5176|5176|5178|5176|5182|5181|5176|5175|24589
1644412800000|2022-02-09 13:20:00|5179|5177|5172|5171|5181|5180|5169|5168|25859
1644413100000|2022-02-09 13:25:00|5173|5172|5173|5172|5174|5173|5170|5169|21755
1644413400000|2022-02-09 13:30:00|5172|5171|5181|5180|5183|5181|5172|5171|19859
1644413700000|2022-02-09 13:35:00|5182|5181|5177|5176|5183|5182|5177|5176|33994
1644414000000|2022-02-09 13:40:00|5178|5177|5186|5184|5188|5187|5178|5177|27441
1644414300000|2022-02-09 13:45:00|5187|5185|5195|5194|5196|5194|5186|5184|74926
1644414600000|2022-02-09 13:50:00|5196|5195|5196|5195|5199|5198|5195|5194|41330
1644414900000|2022-02-09 13:55:00|5197|5196|5197|5196|5198|5197|5193|5192|34416
1644415200000|2022-02-09 14:00:00|5198|5197|5200|5199|5201|5200|5198|5197|75711
1644415500000|2022-02-09 14:05:00|5199|5198|5207|5205|5208|5207|5199|5198|27608
1644415800000|2022-02-09 14:10:00|5208|5206|5209|5208|5212|5211|5206|5205|28718
1644416100000|2022-02-09 14:15:00|5208|5207|5210|5208|5210|5209|5207|5206|43885
1644416400000|2022-02-09 14:20:00|5209|5209|5215|5214|5216|5215|5209|5207|25145
1644416700000|2022-02-09 14:25:00|5214|5213|5211|5210|5216|5215|5211|5210|50159
1644417000000|2022-02-09 14:30:00|5210|5209|5208|5207|5217|5216|5197|5196|80445
1644417300000|2022-02-09 14:35:00|5207|5206|5210|5209|5220|5219|5202|5200|48237
1644417600000|2022-02-09 14:40:00|5211|5210|5216|5215|5225|5224|5211|5210|38157
1644417900000|2022-02-09 14:45:00|5217|5214|5220|5219|5223|5221|5214|5213|35673
1644418200000|2022-02-09 14:50:00|5221|5220|5225|5223|5225|5224|5210|5209|80188
1644418500000|2022-02-09 14:55:00|5224|5222|5225|5223|5226|5225|5220|5219|45981
1644418800000|2022-02-09 15:00:00|5224|5224|5222|5221|5228|5227|5219|5217|52852
1644419100000|2022-02-09 15:05:00|5223|5222|5218|5217|5223|5222|5217|5216|32779
1644419400000|2022-02-09 15:10:00|5219|5218|5230|5229|5230|5229|5218|5217|42936
1644419700000|2022-02-09 15:15:00|5231|5228|5226|5225|5235|5234|5225|5224|73021
1644420000000|2022-02-09 15:20:00|5227|5224|5224|5223|5230|5228|5223|5222|31015
1644420300000|2022-02-09 15:25:00|5226|5225|5230|5229|5230|5229|5223|5221|34211
1644420600000|2022-02-09 15:30:00|5231|5230|5245|5244|5246|5245|5231|5230|97026
1644420900000|2022-02-09 15:35:00|5246|5243|5235|5234|5246|5245|5234|5233|56234
1644421200000|2022-02-09 15:40:00|5236|5235|5227|5226|5237|5236|5227|5225|58887
1644421500000|2022-02-09 15:45:00|5228|5227|5230|5229|5235|5233|5226|5225|57484
1644421800000|2022-02-09 15:50:00|5229|5228|5231|5230|5237|5236|5228|5227|47398
1644422100000|2022-02-09 15:55:00|5232|5231|5240|5239|5241|5240|5230|5229|43331
1644422400000|2022-02-09 16:00:00|5239|5238|5234|5233|5240|5239|5232|5231|39392
1644422700000|2022-02-09 16:05:00|5233|5232|5224|5223|5237|5236|5222|5221|56949
1644423000000|2022-02-09 16:10:00|5225|5224|5237|5236|5237|5236|5225|5224|40996
1644423300000|2022-02-09 16:15:00|5238|5237|5239|5238|5240|5238|5234|5233|51507
1644423600000|2022-02-09 16:20:00|5240|5239|5234|5232|5240|5239|5230|5229|41602
1644423900000|2022-02-09 16:25:00|5235|5233|5233|5232|5242|5241|5229|5228|120396
1644480000000|2022-02-10 08:00:00|5225|5210|5209|5207|5236|5234|5196|5194|212723
1644480300000|2022-02-10 08:05:00|5210|5208|5209|5205|5226|5223|5199|5197|124161
1644480600000|2022-02-10 08:10:00|5210|5206|5224|5222|5237|5234|5209|5206|77294
1644480900000|2022-02-10 08:15:00|5223|5221|5220|5219|5226|5225|5207|5206|118092
1644481200000|2022-02-10 08:20:00|5219|5218|5225|5224|5225|5224|5208|5207|50855
1644481500000|2022-02-10 08:25:00|5226|5225|5241|5239|5243|5241|5219|5218|95773
1644481800000|2022-02-10 08:30:00|5240|5240|5226|5225|5244|5243|5224|5223|85655
1644482100000|2022-02-10 08:35:00|5227|5226|5233|5232|5235|5233|5221|5220|19645
1644482400000|2022-02-10 08:40:00|5234|5233|5219|5218|5235|5233|5216|5215|24054
1644482700000|2022-02-10 08:45:00|5218|5217|5226|5225|5235|5233|5215|5213|27307
1644483000000|2022-02-10 08:50:00|5225|5224|5226|5224|5227|5226|5217|5216|22935
1644483300000|2022-02-10 08:55:00|5225|5223|5225|5224|5233|5231|5224|5223|26298
1644483600000|2022-02-10 09:00:00|5226|5223|5219|5218|5231|5229|5218|5217|28822
1644483900000|2022-02-10 09:05:00|5220|5219|5232|5231|5237|5236|5219|5218|30182
1644484200000|2022-02-10 09:10:00|5231|5230|5237|5236|5242|5240|5227|5217|47913
1644484500000|2022-02-10 09:15:00|5236|5235|5239|5238|5242|5240|5232|5231|24147
1644484800000|2022-02-10 09:20:00|5240|5239|5230|5229|5241|5240|5227|5225|18566
1644485100000|2022-02-10 09:25:00|5229|5228|5230|5229|5231|5229|5221|5220|16769
1644485400000|2022-02-10 09:30:00|5229|5228|5226|5225|5230|5228|5223|5222|12910
1644485700000|2022-02-10 09:35:00|5225|5224|5226|5225|5233|5231|5225|5224|16898
1644486000000|2022-02-10 09:40:00|5227|5224|5234|5233|5237|5236|5225|5224|30561
1644486300000|2022-02-10 09:45:00|5233|5232|5222|5221|5235|5234|5221|5220|27942
1644486600000|2022-02-10 09:50:00|5223|5222|5223|5222|5230|5229|5221|5220|28210
1644486900000|2022-02-10 09:55:00|5222|5221|5221|5220|5226|5225|5218|5216|25825
1644487200000|2022-02-10 10:00:00|5222|5221|5203|5202|5222|5221|5200|5199|94634
1644487500000|2022-02-10 10:05:00|5202|5201|5209|5208|5213|5212|5200|5199|50067
1644487800000|2022-02-10 10:10:00|5210|5209|5216|5215|5218|5216|5209|5208|22154
1644488100000|2022-02-10 10:15:00|5217|5216|5219|5217|5222|5221|5213|5212|28540
1644488400000|2022-02-10 10:20:00|5218|5216|5201|5200|5219|5218|5201|5199|19503
1644488700000|2022-02-10 10:25:00|5200|5199|5211|5210|5213|5212|5199|5198|21622
1644489000000|2022-02-10 10:30:00|5212|5211|5216|5215|5217|5216|5208|5206|16545
1644489300000|2022-02-10 10:35:00|5217|5216|5213|5212|5218|5216|5207|5205|19189
1644489600000|2022-02-10 10:40:00|5212|5211|5212|5211|5212|5211|5205|5203|18232
1644489900000|2022-02-10 10:45:00|5213|5212|5210|5209|5219|5218|5209|5207|39059
1644490200000|2022-02-10 10:50:00|5209|5208|5208|5207|5212|5211|5205|5204|20418
1644490500000|2022-02-10 10:55:00|5209|5208|5209|5207|5210|5209|5203|5202|16346
1644490800000|2022-02-10 11:00:00|5210|5208|5213|5212|5217|5216|5209|5208|17718
1644491100000|2022-02-10 11:05:00|5212|5211|5207|5205|5213|5212|5206|5205|9363
1644491400000|2022-02-10 11:10:00|5208|5206|5203|5201|5208|5206|5198|5196|33724
1644491700000|2022-02-10 11:15:00|5202|5200|5194|5193|5203|5202|5193|5192|12973
1644492000000|2022-02-10 11:20:00|5195|5194|5191|5190|5198|5196|5191|5190|22169
1644492300000|2022-02-10 11:25:00|5192|5191|5187|5186|5196|5195|5187|5186|61438
1644492600000|2022-02-10 11:30:00|5186|5185|5183|5182|5187|5186|5176|5174|24966
1644492900000|2022-02-10 11:35:00|5182|5181|5162|5160|5182|5181|5160|5159|14807
1644493200000|2022-02-10 11:40:00|5161|5161|5170|5169|5175|5173|5161|5160|29361
1644493500000|2022-02-10 11:45:00|5171|5170|5183|5182|5184|5183|5163|5161|49963
1644493800000|2022-02-10 11:50:00|5182|5181|5177|5175|5182|5181|5172|5170|26518
1644494100000|2022-02-10 11:55:00|5178|5176|5168|5166|5182|5181|5166|5165|15130
1644494400000|2022-02-10 12:00:00|5169|5167|5170|5169|5178|5176|5168|5166|13872
1644494700000|2022-02-10 12:05:00|5171|5168|5165|5164|5171|5168|5163|5161|12367
1644495000000|2022-02-10 12:10:00|5164|5163|5170|5168|5170|5169|5163|5162|12109
1644495300000|2022-02-10 12:15:00|5169|5169|5170|5169|5173|5172|5169|5168|15075
1644495600000|2022-02-10 12:20:00|5169|5168|5169|5168|5175|5174|5166|5165|18822
1644495900000|2022-02-10 12:25:00|5168|5167|5163|5162|5169|5168|5160|5158|26950
1644496200000|2022-02-10 12:30:00|5162|5161|5155|5154|5163|5162|5154|5153|23957
1644496500000|2022-02-10 12:35:00|5156|5153|5154|5153|5159|5158|5152|5150|19160
1644496800000|2022-02-10 12:40:00|5155|5154|5153|5151|5157|5156|5149|5148|55542
1644497100000|2022-02-10 12:45:00|5152|5152|5157|5155|5163|5162|5152|5152|14851
1644497400000|2022-02-10 12:50:00|5156|5154|5147|5146|5157|5155|5144|5142|23537
1644497700000|2022-02-10 12:55:00|5148|5147|5153|5152|5155|5154|5145|5143|50352
1644498000000|2022-02-10 13:00:00|5154|5151|5160|5159|5162|5160|5152|5151|12355
1644498300000|2022-02-10 13:05:00|5161|5160|5171|5169|5173|5170|5161|5160|31226
1644498600000|2022-02-10 13:10:00|5170|5168|5159|5158|5170|5169|5156|5155|13088
1644498900000|2022-02-10 13:15:00|5160|5159|5164|5162|5166|5165|5158|5157|19774
1644499200000|2022-02-10 13:20:00|5163|5163|5164|5163|5167|5165|5159|5158|97430
1644499500000|2022-02-10 13:25:00|5163|5162|5159|5157|5163|5162|5158|5157|8594
1644499800000|2022-02-10 13:30:00|5158|5156|5153|5151|5159|5157|5142|5140|70821
1644500100000|2022-02-10 13:35:00|5152|5150|5173|5171|5176|5173|5151|5149|86670
1644500400000|2022-02-10 13:40:00|5174|5172|5179|5178|5181|5180|5169|5168|38431
1644500700000|2022-02-10 13:45:00|5180|5177|5173|5172|5185|5183|5171|5170|65752
1644501000000|2022-02-10 13:50:00|5174|5173|5170|5168|5183|5181|5168|5166|25973
1644501300000|2022-02-10 13:55:00|5171|5169|5175|5174|5180|5179|5170|5168|20830
1644501600000|2022-02-10 14:00:00|5174|5173|5163|5161|5178|5176|5160|5159|34911
1644501900000|2022-02-10 14:05:00|5162|5162|5155|5154|5166|5164|5152|5151|32989
1644502200000|2022-02-10 14:10:00|5154|5153|5170|5168|5170|5168|5153|5151|36874
1644502500000|2022-02-10 14:15:00|5169|5167|5173|5172|5177|5176|5166|5165|31637
1644502800000|2022-02-10 14:20:00|5174|5173|5157|5155|5174|5173|5149|5147|24664
1644503100000|2022-02-10 14:25:00|5156|5154|5159|5157|5159|5158|5146|5145|60062
1644503400000|2022-02-10 14:30:00|5160|5158|5164|5163|5176|5174|5156|5154|77315
1644503700000|2022-02-10 14:35:00|5165|5164|5194|5193|5203|5201|5161|5160|117173
1644504000000|2022-02-10 14:40:00|5195|5194|5212|5211|5218|5217|5192|5191|61161
1644504300000|2022-02-10 14:45:00|5213|5212|5200|5199|5214|5213|5197|5196|48169
1644504600000|2022-02-10 14:50:00|5201|5198|5189|5188|5206|5205|5187|5186|41820
1644504900000|2022-02-10 14:55:00|5188|5187|5185|5183|5188|5188|5175|5174|30697
1644505200000|2022-02-10 15:00:00|5186|5184|5183|5181|5190|5188|5174|5172|56883
1644505500000|2022-02-10 15:05:00|5184|5182|5189|5187|5191|5189|5181|5179|31758
1644505800000|2022-02-10 15:10:00|5190|5188|5179|5178|5194|5191|5179|5178|29964
1644506100000|2022-02-10 15:15:00|5180|5177|5194|5193|5195|5193|5172|5171|39804
1644506400000|2022-02-10 15:20:00|5196|5192|5201|5200|5202|5201|5191|5189|49761
1644506700000|2022-02-10 15:25:00|5200|5199|5202|5200|5202|5200|5194|5193|54933
1644507000000|2022-02-10 15:30:00|5203|5201|5206|5204|5210|5209|5200|5199|46928
1644507300000|2022-02-10 15:35:00|5205|5202|5208|5206|5208|5207|5198|5197|41479
1644507600000|2022-02-10 15:40:00|5207|5205|5204|5203|5210|5209|5198|5197|37482
1644507900000|2022-02-10 15:45:00|5203|5202|5197|5196|5204|5202|5189|5188|41548
1644508200000|2022-02-10 15:50:00|5196|5195|5188|5187|5196|5195|5182|5181|32986
1644508500000|2022-02-10 15:55:00|5189|5186|5194|5193|5194|5193|5186|5185|31299
1644508800000|2022-02-10 16:00:00|5195|5192|5200|5199|5201|5200|5191|5189|21538
1644509100000|2022-02-10 16:05:00|5199|5198|5200|5199|5203|5202|5198|5197|19909
1644509400000|2022-02-10 16:10:00|5199|5198|5194|5193|5204|5203|5194|5192|30727
1644509700000|2022-02-10 16:15:00|5195|5194|5182|5180|5196|5194|5179|5178|29299
1644510000000|2022-02-10 16:20:00|5183|5181|5182|5181|5185|5184|5177|5175|40086
1644510300000|2022-02-10 16:25:00|5181|5180|5183|5182|5186|5184|5177|5176|39890
1644566400000|2022-02-11 08:00:00|5164|5161|5170|5168|5175|5171|5148|5145|137948
1644566700000|2022-02-11 08:05:00|5169|5167|5194|5192|5195|5192|5163|5160|33715
1644567000000|2022-02-11 08:10:00|5193|5191|5187|5185|5198|5196|5184|5183|55640
1644567300000|2022-02-11 08:15:00|5188|5186|5193|5191|5196|5194|5176|5174|47952
1644567600000|2022-02-11 08:20:00|5192|5190|5183|5182|5204|5202|5174|5173|62984
1644567900000|2022-02-11 08:25:00|5184|5183|5189|5187|5191|5190|5178|5176|23194
1644568200000|2022-02-11 08:30:00|5188|5188|5192|5191|5203|5201|5183|5181|45535
1644568500000|2022-02-11 08:35:00|5191|5190|5169|5168|5198|5196|5169|5168|61397
1644568800000|2022-02-11 08:40:00|5170|5169|5170|5168|5179|5178|5158|5156|79781
1644569100000|2022-02-11 08:45:00|5169|5167|5177|5175|5179|5177|5168|5167|31333
1644569400000|2022-02-11 08:50:00|5176|5176|5167|5165|5177|5176|5164|5163|29822
1644569700000|2022-02-11 08:55:00|5166|5164|5171|5170|5174|5173|5166|5164|18920
1644570000000|2022-02-11 09:00:00|5172|5171|5171|5170|5182|5181|5168|5166|55412
1644570300000|2022-02-11 09:05:00|5170|5169|5183|5182|5185|5183|5164|5162|25441
1644570600000|2022-02-11 09:10:00|5184|5183|5178|5177|5189|5188|5176|5175|23133
1644570900000|2022-02-11 09:15:00|5179|5178|5170|5168|5179|5178|5168|5167|20892
1644571200000|2022-02-11 09:20:00|5169|5169|5162|5160|5169|5169|5157|5155|23733
1644571500000|2022-02-11 09:25:00|5163|5161|5156|5155|5165|5163|5153|5152|19652
1644571800000|2022-02-11 09:30:00|5157|5156|5148|5147|5157|5156|5148|5146|24942
1644572100000|2022-02-11 09:35:00|5147|5146|5157|5155|5157|5155|5143|5142|25645
1644572400000|2022-02-11 09:40:00|5156|5154|5162|5161|5163|5161|5151|5150|21181
1644572700000|2022-02-11 09:45:00|5163|5162|5163|5161|5174|5173|5160|5159|44324
1644573000000|2022-02-11 09:50:00|5164|5162|5169|5167|5169|5168|5157|5156|25548
1644573300000|2022-02-11 09:55:00|5168|5168|5174|5172|5176|5175|5165|5163|18721
1644573600000|2022-02-11 10:00:00|5173|5171|5179|5178|5183|5181|5170|5169|16925
1644573900000|2022-02-11 10:05:00|5180|5179|5183|5182|5186|5184|5180|5177|16862
1644574200000|2022-02-11 10:10:00|5184|5181|5178|5177|5187|5186|5177|5176|22543
1644574500000|2022-02-11 10:15:00|5179|5178|5172|5171|5179|5178|5171|5170|17362
1644574800000|2022-02-11 10:20:00|5171|5170|5179|5177|5181|5179|5170|5169|18307
1644575100000|2022-02-11 10:25:00|5178|5178|5173|5172|5180|5179|5170|5168|16711
1644575400000|2022-02-11 10:30:00|5174|5173|5182|5181|5184|5183|5170|5168|20828
1644575700000|2022-02-11 10:35:00|5183|5182|5176|5175|5184|5182|5174|5172|20375
1644576000000|2022-02-11 10:40:00|5177|5174|5172|5170|5179|5178|5161|5160|50351
1644576300000|2022-02-11 10:45:00|5173|5171|5187|5186|5187|5186|5171|5170|45038
1644576600000|2022-02-11 10:50:00|5188|5187|5185|5184|5192|5191|5184|5182|55894
1644576900000|2022-02-11 10:55:00|5186|5185|5188|5187|5195|5194|5186|5185|42839
1644577200000|2022-02-11 11:00:00|5189|5188|5180|5178|5189|5188|5178|5177|13112
1644577500000|2022-02-11 11:05:00|5181|5179|5183|5182|5183|5182|5180|5179|11253
1644577800000|2022-02-11 11:10:00|5184|5183|5188|5187|5188|5187|5181|5180|8299
1644578100000|2022-02-11 11:15:00|5189|5188|5186|5185|5190|5189|5185|5184|9327
1644578400000|2022-02-11 11:20:00|5187|5186|5179|5177|5188|5187|5178|5177|14873
1644578700000|2022-02-11 11:25:00|5180|5178|5184|5183|5185|5184|5176|5175|15820
1644579000000|2022-02-11 11:30:00|5183|5182|5176|5175|5184|5182|5173|5172|10682
1644579300000|2022-02-11 11:35:00|5175|5174|5177|5176|5180|5179|5175|5174|6254
1644579600000|2022-02-11 11:40:00|5178|5177|5172|5170|5182|5181|5172|5170|14066
1644579900000|2022-02-11 11:45:00|5171|5171|5169|5168|5172|5171|5168|5167|10369
1644580200000|2022-02-11 11:50:00|5170|5169|5170|5168|5174|5173|5169|5167|11120
1644580500000|2022-02-11 11:55:00|5171|5169|5169|5168|5171|5170|5167|5165|9322
1644580800000|2022-02-11 12:00:00|5170|5169|5170|5169|5172|5171|5167|5165|8910
1644581100000|2022-02-11 12:05:00|5171|5170|5176|5175|5178|5176|5167|5165|14319
1644581400000|2022-02-11 12:10:00|5177|5176|5181|5180|5183|5182|5177|5175|16210
1644581700000|2022-02-11 12:15:00|5182|5181|5175|5174|5183|5181|5175|5173|17894
1644582000000|2022-02-11 12:20:00|5174|5173|5181|5180|5182|5180|5174|5173|11155
1644582300000|2022-02-11 12:25:00|5182|5181|5186|5184|5187|5186|5176|5175|16524
1644582600000|2022-02-11 12:30:00|5185|5185|5188|5186|5189|5188|5184|5182|12306
1644582900000|2022-02-11 12:35:00|5187|5185|5186|5185|5190|5189|5185|5184|11095
1644583200000|2022-02-11 12:40:00|5187|5184|5189|5188|5190|5189|5186|5184|9862
1644583500000|2022-02-11 12:45:00|5188|5187|5188|5187|5190|5189|5187|5186|9546
1644583800000|2022-02-11 12:50:00|5187|5186|5189|5188|5190|5188|5186|5185|7149
1644584100000|2022-02-11 12:55:00|5188|5187|5188|5187|5190|5189|5185|5184|15483
1644584400000|2022-02-11 13:00:00|5187|5186|5189|5188|5190|5189|5186|5185|8099
1644584700000|2022-02-11 13:05:00|5190|5187|5189|5188|5192|5191|5188|5186|16625
1644585000000|2022-02-11 13:10:00|5188|5187|5189|5188|5190|5189|5186|5184|11412
1644585300000|2022-02-11 13:15:00|5190|5189|5192|5191|5192|5191|5189|5188|13459
1644585600000|2022-02-11 13:20:00|5191|5190|5197|5195|5197|5196|5191|5190|22749
1644585900000|2022-02-11 13:25:00|5196|5194|5196|5195|5199|5198|5194|5193|15812
1644586200000|2022-02-11 13:30:00|5195|5194|5196|5194|5197|5195|5192|5191|7217
1644586500000|2022-02-11 13:35:00|5195|5193|5195|5194|5196|5195|5191|5190|21301
1644586800000|2022-02-11 13:40:00|5194|5193|5196|5195|5198|5196|5192|5191|30895
1644587100000|2022-02-11 13:45:00|5197|5196|5199|5198|5199|5198|5194|5193|11460
1644587400000|2022-02-11 13:50:00|5198|5197|5196|5194|5202|5201|5195|5194|72138
1644587700000|2022-02-11 13:55:00|5195|5193|5196|5194|5198|5197|5193|5192|21580
1644588000000|2022-02-11 14:00:00|5195|5195|5194|5192|5198|5197|5191|5190|25406
1644588300000|2022-02-11 14:05:00|5193|5191|5193|5192|5196|5195|5191|5190|14059
1644588600000|2022-02-11 14:10:00|5194|5193|5197|5196|5198|5197|5193|5192|16066
1644588900000|2022-02-11 14:15:00|5198|5197|5195|5194|5199|5198|5194|5193|30343
1644589200000|2022-02-11 14:20:00|5196|5195|5198|5197|5200|5199|5191|5190|35894
1644589500000|2022-02-11 14:25:00|5199|5198|5206|5205|5206|5205|5198|5197|20748
1644589800000|2022-02-11 14:30:00|5205|5204|5195|5194|5206|5205|5194|5193|65281
1644590100000|2022-02-11 14:35:00|5196|5193|5211|5210|5214|5213|5194|5193|76180
1644590400000|2022-02-11 14:40:00|5212|5211|5225|5223|5225|5224|5212|5211|39760
1644590700000|2022-02-11 14:45:00|5226|5224|5240|5239|5242|5241|5225|5224|84159
1644591000000|2022-02-11 14:50:00|5241|5240|5243|5242|5247|5246|5240|5238|118830
1644591300000|2022-02-11 14:55:00|5242|5241|5238|5237|5245|5244|5232|5230|48377
1644591600000|2022-02-11 15:00:00|5239|5238|5247|5246|5249|5248|5238|5237|62218
1644591900000|2022-02-11 15:05:00|5246|5245|5244|5243|5250|5249|5242|5241|44734
1644592200000|2022-02-11 15:10:00|5243|5242|5227|5226|5243|5243|5226|5223|71990
1644592500000|2022-02-11 15:15:00|5228|5227|5230|5229|5235|5234|5226|5224|40413
1644592800000|2022-02-11 15:20:00|5231|5228|5230|5229|5236|5234|5228|5226|28035
1644593100000|2022-02-11 15:25:00|5231|5230|5235|5234|5243|5242|5231|5230|40082
1644593400000|2022-02-11 15:30:00|5236|5235|5232|5231|5239|5238|5225|5224|28400
1644593700000|2022-02-11 15:35:00|5231|5230|5238|5237|5239|5238|5228|5226|56344
1644594000000|2022-02-11 15:40:00|5239|5238|5244|5242|5244|5243|5238|5237|28494
1644594300000|2022-02-11 15:45:00|5243|5243|5242|5241|5246|5245|5240|5239|60721
1644594600000|2022-02-11 15:50:00|5243|5242|5247|5246|5250|5249|5238|5237|77953
1644594900000|2022-02-11 15:55:00|5248|5247|5246|5245|5249|5248|5245|5244|34551
1644595200000|2022-02-11 16:00:00|5245|5244|5246|5245|5249|5248|5244|5243|45386
1644595500000|2022-02-11 16:05:00|5247|5244|5240|5238|5247|5246|5237|5236|60217
1644595800000|2022-02-11 16:10:00|5241|5239|5243|5242|5244|5243|5238|5237|44830
1644596100000|2022-02-11 16:15:00|5242|5241|5238|5237|5243|5242|5237|5236|48460
1644596400000|2022-02-11 16:20:00|5239|5238|5237|5236|5240|5239|5234|5233|56258
1644596700000|2022-02-11 16:25:00|5236|5235|5235|5233|5237|5235|5228|5227|47054
1644825600000|2022-02-14 08:00:00|5201|5200|5224|5223|5224|5223|5196|5170|191325
1644825900000|2022-02-14 08:05:00|5225|5222|5208|5207|5228|5226|5186|5183|120397
1644826200000|2022-02-14 08:10:00|5207|5206|5181|5180|5211|5210|5167|5166|101362
1644826500000|2022-02-14 08:15:00|5182|5181|5178|5176|5189|5186|5171|5168|91414
1644826800000|2022-02-14 08:20:00|5177|5175|5141|5140|5177|5175|5136|5134|144089
1644827100000|2022-02-14 08:25:00|5142|5141|5142|5141|5155|5153|5136|5134|113668
1644827400000|2022-02-14 08:30:00|5141|5140|5138|5136|5151|5150|5137|5136|93575
1644827700000|2022-02-14 08:35:00|5137|5137|5120|5118|5145|5143|5119|5118|81474
1644828000000|2022-02-14 08:40:00|5121|5119|5135|5133|5141|5140|5120|5118|65743
1644828300000|2022-02-14 08:45:00|5134|5134|5129|5127|5148|5146|5127|5125|71673
1644828600000|2022-02-14 08:50:00|5128|5126|5124|5122|5136|5134|5123|5121|48387
1644828900000|2022-02-14 08:55:00|5123|5123|5123|5122|5130|5128|5122|5120|51159
1644829200000|2022-02-14 09:00:00|5122|5121|5136|5135|5147|5145|5122|5121|53146
1644829500000|2022-02-14 09:05:00|5135|5134|5154|5153|5156|5154|5130|5129|53010
1644829800000|2022-02-14 09:10:00|5153|5152|5154|5153|5158|5157|5146|5144|63513
1644830100000|2022-02-14 09:15:00|5155|5152|5155|5154|5158|5157|5149|5147|65813
1644830400000|2022-02-14 09:20:00|5154|5153|5167|5166|5169|5166|5153|5152|42806
1644830700000|2022-02-14 09:25:00|5168|5165|5163|5162|5179|5177|5163|5162|49601
1644831000000|2022-02-14 09:30:00|5162|5161|5157|5156|5168|5167|5150|5148|33136
1644831300000|2022-02-14 09:35:00|5156|5155|5144|5143|5165|5164|5143|5141|39976
1644831600000|2022-02-14 09:40:00|5143|5142|5126|5124|5145|5144|5125|5124|48863
1644831900000|2022-02-14 09:45:00|5125|5125|5123|5121|5137|5136|5121|5120|41824
1644832200000|2022-02-14 09:50:00|5124|5122|5122|5120|5127|5125|5120|5119|50673
1644832500000|2022-02-14 09:55:00|5121|5121|5128|5126|5129|5128|5119|5118|53494
1644832800000|2022-02-14 10:00:00|5127|5125|5135|5134|5137|5135|5121|5120|63504
1644833100000|2022-02-14 10:05:00|5134|5133|5147|5145|5147|5146|5132|5131|42633
1644833400000|2022-02-14 10:10:00|5146|5146|5160|5159|5160|5159|5142|5141|48830
1644833700000|2022-02-14 10:15:00|5159|5158|5168|5167|5172|5170|5159|5158|55044
1644834000000|2022-02-14 10:20:00|5169|5168|5175|5174|5176|5174|5162|5161|46727
1644834300000|2022-02-14 10:25:00|5176|5175|5161|5159|5176|5175|5161|5159|39434
1644834600000|2022-02-14 10:30:00|5160|5160|5162|5161|5167|5166|5156|5155|39170
1644834900000|2022-02-14 10:35:00|5161|5160|5170|5169|5178|5177|5160|5159|39734
1644835200000|2022-02-14 10:40:00|5171|5170|5165|5164|5175|5174|5162|5161|35079
1644835500000|2022-02-14 10:45:00|5166|5165|5178|5176|5182|5181|5165|5164|42557
1644835800000|2022-02-14 10:50:00|5177|5175|5169|5167|5181|5179|5168|5166|51653
1644836100000|2022-02-14 10:55:00|5170|5168|5161|5160|5170|5169|5160|5158|23776
1644836400000|2022-02-14 11:00:00|5162|5161|5166|5165|5168|5167|5158|5156|27330
1644836700000|2022-02-14 11:05:00|5167|5166|5169|5168|5170|5168|5164|5163|24352
1644837000000|2022-02-14 11:10:00|5170|5169|5161|5160|5172|5171|5156|5155|31942
1644837300000|2022-02-14 11:15:00|5160|5159|5161|5160|5166|5164|5157|5156|32548
1644837600000|2022-02-14 11:20:00|5162|5161|5163|5162|5170|5169|5161|5159|28848
1644837900000|2022-02-14 11:25:00|5164|5161|5171|5170|5174|5173|5162|5161|27773
1644838200000|2022-02-14 11:30:00|5170|5169|5161|5160|5171|5170|5158|5157|36629
1644838500000|2022-02-14 11:35:00|5162|5161|5175|5174|5175|5174|5160|5158|19833
1644838800000|2022-02-14 11:40:00|5174|5173|5177|5176|5180|5179|5173|5172|18106
1644839100000|2022-02-14 11:45:00|5176|5175|5175|5174|5177|5175|5168|5167|25978
1644839400000|2022-02-14 11:50:00|5174|5173|5178|5177|5182|5181|5173|5172|20731
1644839700000|2022-02-14 11:55:00|5179|5178|5167|5165|5182|5180|5164|5163|35890
1644840000000|2022-02-14 12:00:00|5168|5166|5163|5162|5173|5171|5162|5160|34430
1644840300000|2022-02-14 12:05:00|5164|5161|5162|5160|5169|5167|5160|5159|28419
1644840600000|2022-02-14 12:10:00|5161|5159|5159|5158|5166|5164|5153|5152|38919
1644840900000|2022-02-14 12:15:00|5160|5159|5171|5169|5172|5170|5156|5155|20471
1644841200000|2022-02-14 12:20:00|5170|5168|5166|5164|5170|5168|5160|5158|33438
1644841500000|2022-02-14 12:25:00|5167|5165|5172|5171|5175|5173|5162|5161|47181
1644841800000|2022-02-14 12:30:00|5173|5172|5179|5177|5188|5187|5173|5172|25412
1644842100000|2022-02-14 12:35:00|5180|5178|5198|5197|5203|5201|5178|5177|135296
1644842400000|2022-02-14 12:40:00|5199|5198|5204|5203|5214|5213|5194|5192|105489
1644842700000|2022-02-14 12:45:00|5205|5204|5203|5201|5227|5226|5202|5201|90755
1644843000000|2022-02-14 12:50:00|5202|5200|5185|5184|5206|5204|5185|5183|87993
1644843300000|2022-02-14 12:55:00|5186|5185|5204|5203|5205|5204|5185|5184|39653
1644843600000|2022-02-14 13:00:00|5203|5202|5202|5200|5217|5215|5200|5198|49190
1644843900000|2022-02-14 13:05:00|5201|5201|5197|5196|5207|5205|5191|5190|39617
1644844200000|2022-02-14 13:10:00|5196|5195|5191|5189|5200|5199|5189|5187|41698
1644844500000|2022-02-14 13:15:00|5192|5190|5188|5187|5195|5194|5184|5183|20561
1644844800000|2022-02-14 13:20:00|5187|5186|5200|5198|5204|5202|5186|5185|62013
1644845100000|2022-02-14 13:25:00|5199|5199|5206|5205|5211|5210|5198|5197|32571
1644845400000|2022-02-14 13:30:00|5205|5204|5195|5193|5207|5206|5193|5192|30185
1644845700000|2022-02-14 13:35:00|5196|5194|5206|5205|5207|5205|5195|5194|30341
1644846000000|2022-02-14 13:40:00|5207|5206|5183|5182|5209|5208|5183|5181|28740
1644846300000|2022-02-14 13:45:00|5184|5183|5173|5171|5188|5187|5171|5170|34322
1644846600000|2022-02-14 13:50:00|5172|5172|5186|5185|5186|5185|5171|5170|18046
1644846900000|2022-02-14 13:55:00|5187|5186|5182|5181|5193|5192|5181|5180|31838
1644847200000|2022-02-14 14:00:00|5183|5182|5173|5172|5185|5184|5173|5172|25463
1644847500000|2022-02-14 14:05:00|5172|5171|5172|5171|5179|5178|5170|5169|26601
1644847800000|2022-02-14 14:10:00|5173|5172|5179|5178|5184|5183|5173|5172|24788
1644848100000|2022-02-14 14:15:00|5180|5177|5176|5175|5180|5178|5172|5171|28784
1644848400000|2022-02-14 14:20:00|5175|5174|5178|5177|5179|5178|5172|5171|21337
1644848700000|2022-02-14 14:25:00|5177|5176|5180|5178|5180|5179|5172|5171|46318
1644849000000|2022-02-14 14:30:00|5181|5179|5156|5155|5186|5184|5154|5152|139374
1644849300000|2022-02-14 14:35:00|5157|5156|5133|5132|5157|5156|5133|5131|125983
1644849600000|2022-02-14 14:40:00|5134|5133|5136|5134|5151|5150|5133|5132|81885
1644849900000|2022-02-14 14:45:00|5135|5133|5134|5132|5144|5142|5126|5125|148808
1644850200000|2022-02-14 14:50:00|5133|5131|5131|5130|5135|5134|5128|5126|59754
1644850500000|2022-02-14 14:55:00|5132|5131|5141|5139|5141|5140|5126|5125|82446
1644850800000|2022-02-14 15:00:00|5140|5138|5122|5120|5140|5138|5119|5118|93455
1644851100000|2022-02-14 15:05:00|5121|5121|5144|5143|5145|5143|5120|5119|101578
1644851400000|2022-02-14 15:10:00|5143|5142|5136|5135|5153|5151|5136|5135|57572
1644851700000|2022-02-14 15:15:00|5137|5136|5125|5123|5141|5139|5120|5119|52815
1644852000000|2022-02-14 15:20:00|5124|5122|5121|5119|5128|5126|5112|5111|68721
1644852300000|2022-02-14 15:25:00|5120|5118|5113|5112|5123|5122|5108|5107|48989
1644852600000|2022-02-14 15:30:00|5114|5113|5111|5110|5117|5115|5103|5102|52695
1644852900000|2022-02-14 15:35:00|5110|5109|5115|5114|5122|5120|5109|5108|48452
1644853200000|2022-02-14 15:40:00|5116|5115|5117|5116|5119|5118|5114|5113|47853
1644853500000|2022-02-14 15:45:00|5116|5115|5113|5112|5124|5123|5110|5109|63507
1644853800000|2022-02-14 15:50:00|5112|5111|5106|5105|5116|5115|5102|5101|49009
1644854100000|2022-02-14 15:55:00|5107|5106|5106|5105|5114|5113|5098|5097|76518
1644854400000|2022-02-14 16:00:00|5107|5106|5108|5106|5111|5110|5100|5099|66245
1644854700000|2022-02-14 16:05:00|5107|5105|5104|5102|5110|5109|5100|5099|68933
1644855000000|2022-02-14 16:10:00|5103|5103|5109|5108|5111|5110|5102|5101|71048
1644855300000|2022-02-14 16:15:00|5110|5109|5119|5118|5125|5123|5108|5107|92377
1644855600000|2022-02-14 16:20:00|5120|5119|5115|5114|5123|5122|5111|5110|94082
1644855900000|2022-02-14 16:25:00|5114|5113|5112|5110|5119|5118|5111|5110|95287
1644912000000|2022-02-15 08:00:00|5126|5122|5159|5158|5165|5163|5124|5122|161573
1644912300000|2022-02-15 08:05:00|5160|5159|5176|5174|5178|5176|5140|5136|123881
1644912600000|2022-02-15 08:10:00|5175|5173|5127|5126|5178|5176|5126|5125|129453
1644912900000|2022-02-15 08:15:00|5128|5127|5152|5150|5154|5153|5128|5127|60156
1644913200000|2022-02-15 08:20:00|5151|5149|5170|5168|5172|5170|5140|5138|55591
1644913500000|2022-02-15 08:25:00|5169|5167|5167|5166|5170|5169|5155|5154|43667
1644913800000|2022-02-15 08:30:00|5168|5167|5184|5182|5191|5190|5164|5163|70542
1644914100000|2022-02-15 08:35:00|5183|5183|5176|5175|5192|5190|5167|5166|101650
1644914400000|2022-02-15 08:40:00|5175|5174|5171|5170|5178|5177|5166|5165|56714
1644914700000|2022-02-15 08:45:00|5172|5169|5160|5158|5173|5172|5159|5157|37195
1644915000000|2022-02-15 08:50:00|5161|5159|5141|5140|5163|5162|5141|5140|48811
1644915300000|2022-02-15 08:55:00|5140|5139|5143|5142|5148|5147|5136|5135|38486
1644915600000|2022-02-15 09:00:00|5142|5141|5120|5119|5144|5143|5119|5118|57140
1644915900000|2022-02-15 09:05:00|5121|5120|5138|5137|5140|5139|5119|5118|50508
1644916200000|2022-02-15 09:10:00|5137|5136|5136|5135|5141|5139|5126|5124|66596
1644916500000|2022-02-15 09:15:00|5135|5134|5142|5141|5148|5147|5134|5133|32281
1644916800000|2022-02-15 09:20:00|5141|5140|5151|5150|5157|5156|5141|5140|22169
1644917100000|2022-02-15 09:25:00|5152|5151|5144|5143|5153|5152|5142|5141|21277
1644917400000|2022-02-15 09:30:00|5145|5144|5142|5141|5146|5145|5135|5133|21194
1644917700000|2022-02-15 09:35:00|5143|5142|5142|5141|5147|5145|5137|5136|24810
1644918000000|2022-02-15 09:40:00|5143|5142|5143|5142|5146|5145|5140|5139|22071
1644918300000|2022-02-15 09:45:00|5142|5141|5136|5135|5146|5145|5131|5130|29054
1644918600000|2022-02-15 09:50:00|5137|5136|5132|5130|5137|5136|5127|5126|37410
1644918900000|2022-02-15 09:55:00|5131|5131|5142|5141|5143|5142|5131|5130|25037
1644919200000|2022-02-15 10:00:00|5143|5142|5140|5139|5146|5144|5139|5136|43501
1644919500000|2022-02-15 10:05:00|5139|5138|5130|5129|5141|5139|5128|5127|33560
1644919800000|2022-02-15 10:10:00|5131|5128|5131|5130|5134|5133|5124|5123|24808
1644920100000|2022-02-15 10:15:00|5132|5131|5132|5131|5136|5134|5125|5124|15578
1644920400000|2022-02-15 10:20:00|5133|5130|5116|5114|5136|5135|5110|5109|53022
1644920700000|2022-02-15 10:25:00|5117|5115|5121|5119|5128|5127|5111|5110|69140
1644921000000|2022-02-15 10:30:00|5120|5120|5121|5119|5131|5129|5120|5119|35387
1644921300000|2022-02-15 10:35:00|5120|5120|5124|5123|5128|5127|5120|5119|25521
1644921600000|2022-02-15 10:40:00|5125|5122|5129|5128|5130|5129|5125|5122|22881
1644921900000|2022-02-15 10:45:00|5128|5127|5127|5126|5129|5128|5125|5124|18980
1644922200000|2022-02-15 10:50:00|5128|5127|5121|5120|5129|5128|5120|5119|22389
1644922500000|2022-02-15 10:55:00|5122|5121|5125|5124|5127|5126|5121|5120|32434
1644922800000|2022-02-15 11:00:00|5126|5125|5138|5137|5139|5138|5125|5124|75513
1644923100000|2022-02-15 11:05:00|5137|5136|5142|5141|5144|5143|5135|5134|29163
1644923400000|2022-02-15 11:10:00|5143|5142|5147|5146|5147|5146|5139|5138|10389
1644923700000|2022-02-15 11:15:00|5148|5147|5143|5142|5149|5148|5140|5139|24064
1644924000000|2022-02-15 11:20:00|5144|5141|5142|5141|5146|5145|5141|5140|21029
1644924300000|2022-02-15 11:25:00|5141|5140|5138|5136|5141|5140|5134|5133|16108
1644924600000|2022-02-15 11:30:00|5139|5137|5129|5128|5141|5140|5129|5128|13234
1644924900000|2022-02-15 11:35:00|5130|5129|5130|5129|5133|5132|5127|5126|16058
1644925200000|2022-02-15 11:40:00|5131|5128|5130|5129|5136|5135|5130|5128|14506
1644925500000|2022-02-15 11:45:00|5131|5130|5128|5126|5131|5130|5126|5125|13154
1644925800000|2022-02-15 11:50:00|5127|5125|5130|5129|5131|5130|5124|5123|21990
1644926100000|2022-02-15 11:55:00|5131|5130|5116|5115|5131|5130|5116|5115|27746
1644926400000|2022-02-15 12:00:00|5117|5116|5108|5107|5122|5121|5103|5102|48271
1644926700000|2022-02-15 12:05:00|5109|5108|5101|5100|5113|5111|5098|5097|47792
1644927000000|2022-02-15 12:10:00|5102|5101|5108|5107|5111|5109|5101|5100|31133
1644927300000|2022-02-15 12:15:00|5109|5108|5096|5095|5111|5110|5095|5094|21650
1644927600000|2022-02-15 12:20:00|5097|5096|5094|5093|5100|5099|5094|5093|24969
1644927900000|2022-02-15 12:25:00|5095|5094|5094|5093|5097|5096|5091|5090|39801
1644928200000|2022-02-15 12:30:00|5093|5092|5089|5088|5094|5093|5087|5086|38620
1644928500000|2022-02-15 12:35:00|5090|5089|5080|5079|5091|5089|5075|5074|88997
1644928800000|2022-02-15 12:40:00|5081|5080|5082|5081|5086|5085|5079|5078|30667
1644929100000|2022-02-15 12:45:00|5083|5082|5081|5080|5086|5085|5081|5080|26436
1644929400000|2022-02-15 12:50:00|5082|5079|5088|5087|5089|5088|5077|5075|16366
1644929700000|2022-02-15 12:55:00|5089|5088|5091|5090|5092|5090|5086|5085|10379
1644930000000|2022-02-15 13:00:00|5092|5091|5078|5077|5093|5092|5078|5077|29146
1644930300000|2022-02-15 13:05:00|5079|5078|5078|5077|5082|5081|5070|5069|44430
1644930600000|2022-02-15 13:10:00|5079|5076|5086|5085|5086|5085|5075|5074|17778
1644930900000|2022-02-15 13:15:00|5085|5084|5084|5083|5087|5085|5081|5079|21591
1644931200000|2022-02-15 13:20:00|5085|5084|5081|5079|5088|5087|5077|5076|30947
1644931500000|2022-02-15 13:25:00|5080|5078|5086|5084|5086|5085|5078|5077|19079
1644931800000|2022-02-15 13:30:00|5085|5083|5075|5074|5085|5083|5068|5067|47043
1644932100000|2022-02-15 13:35:00|5076|5075|5078|5076|5083|5081|5074|5072|25831
1644932400000|2022-02-15 13:40:00|5077|5075|5087|5086|5087|5086|5076|5075|11526
1644932700000|2022-02-15 13:45:00|5088|5087|5082|5081|5088|5087|5082|5081|19911
1644933000000|2022-02-15 13:50:00|5081|5080|5080|5079|5081|5080|5075|5074|26634
1644933300000|2022-02-15 13:55:00|5079|5078|5082|5081|5082|5081|5076|5075|26371
1644933600000|2022-02-15 14:00:00|5081|5080|5092|5091|5092|5091|5078|5077|34746
1644933900000|2022-02-15 14:05:00|5091|5090|5089|5088|5093|5092|5088|5087|22439
1644934200000|2022-02-15 14:10:00|5088|5087|5082|5081|5091|5089|5081|5080|23433
1644934500000|2022-02-15 14:15:00|5081|5080|5077|5076|5083|5082|5074|5073|28134
1644934800000|2022-02-15 14:20:00|5076|5075|5076|5075|5082|5081|5074|5073|31278
1644935100000|2022-02-15 14:25:00|5075|5074|5062|5061|5080|5079|5062|5061|53084
1644935400000|2022-02-15 14:30:00|5063|5062|5052|5050|5065|5064|5033|5032|210053
1644935700000|2022-02-15 14:35:00|5051|5051|5043|5041|5061|5059|5042|5041|88678
1644936000000|2022-02-15 14:40:00|5042|5042|5054|5053|5062|5060|5037|5036|111829
1644936300000|2022-02-15 14:45:00|5055|5054|5074|5073|5080|5079|5054|5053|72452
1644936600000|2022-02-15 14:50:00|5073|5072|5054|5053|5075|5074|5047|5046|75220
1644936900000|2022-02-15 14:55:00|5055|5054|5030|5029|5055|5054|5027|5026|125762
1644937200000|2022-02-15 15:00:00|5029|5028|5022|5020|5030|5029|5012|5011|137687
1644937500000|2022-02-15 15:05:00|5023|5021|5032|5031|5033|5032|5014|5013|72134
1644937800000|2022-02-15 15:10:00|5033|5032|5048|5047|5050|5048|5024|5023|78208
1644938100000|2022-02-15 15:15:00|5047|5046|5045|5044|5048|5047|5042|5040|41359
1644938400000|2022-02-15 15:20:00|5046|5045|5065|5064|5066|5065|5041|5040|55663
1644938700000|2022-02-15 15:25:00|5064|5063|5071|5070|5074|5073|5058|5057|70774
1644939000000|2022-02-15 15:30:00|5070|5069|5075|5074|5080|5078|5065|5064|58518
1644939300000|2022-02-15 15:35:00|5074|5073|5068|5067|5077|5075|5068|5067|55362
1644939600000|2022-02-15 15:40:00|5069|5068|5070|5068|5071|5069|5062|5060|67822
1644939900000|2022-02-15 15:45:00|5069|5067|5062|5061|5070|5068|5061|5060|48407
1644940200000|2022-02-15 15:50:00|5063|5060|5067|5066|5067|5066|5059|5058|37660
1644940500000|2022-02-15 15:55:00|5066|5065|5074|5073|5074|5073|5064|5063|41007
1644940800000|2022-02-15 16:00:00|5073|5072|5088|5087|5088|5087|5072|5071|64294
1644941100000|2022-02-15 16:05:00|5087|5086|5079|5078|5088|5086|5079|5078|44056
1644941400000|2022-02-15 16:10:00|5078|5077|5069|5068|5079|5078|5067|5066|89629
1644941700000|2022-02-15 16:15:00|5070|5069|5078|5077|5080|5079|5068|5067|73383
1644942000000|2022-02-15 16:20:00|5079|5078|5082|5081|5086|5085|5079|5078|76171
1644942300000|2022-02-15 16:25:00|5081|5080|5074|5072|5083|5082|5070|5069|101409
1644998400000|2022-02-16 08:00:00|5090|5073|5079|5078|5108|5107|5073|5069|172432
1644998700000|2022-02-16 08:05:00|5078|5077|5065|5063|5086|5084|5061|5060|66073
1644999000000|2022-02-16 08:10:00|5064|5064|5087|5084|5087|5084|5055|5054|56976
1644999300000|2022-02-16 08:15:00|5088|5085|5110|5108|5116|5114|5087|5085|83340
1644999600000|2022-02-16 08:20:00|5111|5109|5108|5107|5114|5113|5103|5101|32748
1644999900000|2022-02-16 08:25:00|5109|5108|5118|5117|5120|5118|5107|5105|43595
1645000200000|2022-02-16 08:30:00|5117|5116|5121|5120|5125|5122|5115|5114|31813
1645000500000|2022-02-16 08:35:00|5122|5121|5132|5130|5139|5138|5122|5120|58261
1645000800000|2022-02-16 08:40:00|5131|5131|5116|5115|5135|5133|5115|5113|58550
1645001100000|2022-02-16 08:45:00|5115|5114|5126|5125|5127|5126|5115|5114|19894
1645001400000|2022-02-16 08:50:00|5127|5126|5126|5124|5130|5129|5123|5122|17767
1645001700000|2022-02-16 08:55:00|5125|5125|5123|5122|5130|5129|5121|5120|23263
1645002000000|2022-02-16 09:00:00|5124|5123|5120|5118|5127|5126|5118|5117|29968
1645002300000|2022-02-16 09:05:00|5119|5117|5104|5102|5120|5118|5101|5100|38890
1645002600000|2022-02-16 09:10:00|5103|5101|5124|5122|5125|5123|5096|5094|28594
1645002900000|2022-02-16 09:15:00|5123|5121|5132|5131|5132|5131|5122|5121|17799
1645003200000|2022-02-16 09:20:00|5131|5130|5134|5133|5137|5135|5129|5127|33036
1645003500000|2022-02-16 09:25:00|5135|5134|5128|5127|5137|5135|5128|5127|39053
1645003800000|2022-02-16 09:30:00|5129|5128|5136|5135|5140|5138|5128|5127|72657
1645004100000|2022-02-16 09:35:00|5135|5134|5117|5116|5136|5135|5117|5116|40548
1645004400000|2022-02-16 09:40:00|5118|5117|5118|5117|5124|5122|5115|5114|50317
1645004700000|2022-02-16 09:45:00|5119|5118|5114|5113|5121|5120|5112|5111|19560
1645005000000|2022-02-16 09:50:00|5115|5112|5118|5116|5121|5119|5114|5112|13213
1645005300000|2022-02-16 09:55:00|5117|5115|5108|5107|5120|5118|5103|5101|29498
1645005600000|2022-02-16 10:00:00|5107|5106|5117|5116|5118|5117|5106|5105|12083
1645005900000|2022-02-16 10:05:00|5118|5117|5124|5123|5124|5123|5117|5116|10293
1645006200000|2022-02-16 10:10:00|5123|5122|5126|5125|5126|5125|5119|5118|17048
1645006500000|2022-02-16 10:15:00|5127|5124|5109|5107|5128|5127|5108|5106|27582
1645006800000|2022-02-16 10:20:00|5108|5108|5106|5105|5113|5112|5099|5098|23900
1645007100000|2022-02-16 10:25:00|5107|5104|5106|5105|5109|5107|5102|5101|47703
1645007400000|2022-02-16 10:30:00|5107|5106|5107|5105|5111|5110|5100|5099|11135
1645007700000|2022-02-16 10:35:00|5106|5104|5095|5093|5106|5105|5094|5093|24005
1645008000000|2022-02-16 10:40:00|5094|5094|5100|5099|5100|5099|5094|5092|16775
1645008300000|2022-02-16 10:45:00|5099|5098|5103|5102|5105|5103|5096|5095|82651
1645008600000|2022-02-16 10:50:00|5104|5103|5105|5104|5109|5107|5103|5102|15839
1645008900000|2022-02-16 10:55:00|5107|5105|5102|5101|5113|5111|5102|5100|34850
1645009200000|2022-02-16 11:00:00|5101|5100|5101|5100|5104|5102|5099|5097|17655
1645009500000|2022-02-16 11:05:00|5102|5101|5098|5097|5105|5104|5096|5095|11980
1645009800000|2022-02-16 11:10:00|5097|5096|5093|5092|5097|5096|5089|5088|8908
1645010100000|2022-02-16 11:15:00|5094|5093|5093|5092|5098|5097|5093|5092|10044
1645010400000|2022-02-16 11:20:00|5092|5091|5095|5094|5096|5095|5092|5091|13130
1645010700000|2022-02-16 11:25:00|5096|5095|5095|5094|5096|5095|5091|5090|6176
1645011000000|2022-02-16 11:30:00|5094|5093|5097|5096|5102|5101|5093|5092|21237
1645011300000|2022-02-16 11:35:00|5098|5097|5101|5100|5104|5103|5095|5094|49677
1645011600000|2022-02-16 11:40:00|5102|5101|5103|5102|5105|5104|5101|5100|10715
1645011900000|2022-02-16 11:45:00|5102|5101|5098|5097|5104|5102|5098|5097|8586
1645012200000|2022-02-16 11:50:00|5099|5098|5099|5097|5102|5100|5097|5096|20677
1645012500000|2022-02-16 11:55:00|5100|5098|5102|5101|5105|5104|5099|5098|9144
1645012800000|2022-02-16 12:00:00|5103|5102|5107|5106|5107|5106|5102|5101|7971
1645013100000|2022-02-16 12:05:00|5106|5105|5104|5103|5106|5105|5102|5101|8827
1645013400000|2022-02-16 12:10:00|5103|5102|5099|5098|5103|5102|5095|5094|22765
1645013700000|2022-02-16 12:15:00|5100|5097|5097|5095|5100|5099|5094|5093|7029
1645014000000|2022-02-16 12:20:00|5096|5096|5095|5094|5098|5097|5093|5092|10630
1645014300000|2022-02-16 12:25:00|5096|5095|5098|5097|5102|5101|5095|5094|17886
1645014600000|2022-02-16 12:30:00|5097|5096|5097|5096|5100|5098|5093|5092|17267
1645014900000|2022-02-16 12:35:00|5096|5095|5084|5082|5097|5096|5083|5082|49403
1645015200000|2022-02-16 12:40:00|5083|5081|5088|5087|5090|5088|5081|5080|19787
1645015500000|2022-02-16 12:45:00|5087|5086|5091|5089|5091|5090|5086|5085|38079
1645015800000|2022-02-16 12:50:00|5090|5088|5091|5090|5095|5094|5088|5087|27902
1645016100000|2022-02-16 12:55:00|5090|5089|5092|5090|5092|5091|5088|5087|10948
1645016400000|2022-02-16 13:00:00|5091|5091|5090|5088|5092|5091|5086|5085|29897
1645016700000|2022-02-16 13:05:00|5091|5089|5093|5092|5093|5092|5088|5087|10428
1645017000000|2022-02-16 13:10:00|5094|5093|5100|5099|5100|5099|5093|5092|12661
1645017300000|2022-02-16 13:15:00|5101|5100|5112|5111|5112|5111|5101|5100|13865
1645017600000|2022-02-16 13:20:00|5111|5110|5113|5112|5115|5113|5109|5107|16602
1645017900000|2022-02-16 13:25:00|5112|5111|5110|5109|5113|5112|5108|5107|17041
1645018200000|2022-02-16 13:30:00|5111|5110|5115|5113|5121|5120|5111|5110|20601
1645018500000|2022-02-16 13:35:00|5114|5114|5117|5116|5121|5119|5113|5112|18282
1645018800000|2022-02-16 13:40:00|5116|5115|5113|5112|5117|5116|5112|5111|15920
1645019100000|2022-02-16 13:45:00|5112|5111|5104|5103|5116|5115|5104|5102|28682
1645019400000|2022-02-16 13:50:00|5105|5104|5101|5100|5108|5107|5100|5099|22929
1645019700000|2022-02-16 13:55:00|5100|5099|5101|5100|5102|5101|5096|5095|23452
1645020000000|2022-02-16 14:00:00|5102|5101|5098|5097|5102|5101|5095|5094|33986
1645020300000|2022-02-16 14:05:00|5099|5098|5102|5101|5103|5102|5096|5095|12280
1645020600000|2022-02-16 14:10:00|5101|5100|5094|5092|5103|5102|5092|5091|20642
1645020900000|2022-02-16 14:15:00|5091|5090|5081|5080|5092|5091|5062|5060|92217
1645021200000|2022-02-16 14:20:00|5082|5081|5079|5078|5086|5084|5077|5076|23226
1645021500000|2022-02-16 14:25:00|5078|5077|5083|5082|5083|5082|5071|5070|48887
1645021800000|2022-02-16 14:30:00|5084|5081|5110|5109|5121|5120|5082|5081|85967
1645022100000|2022-02-16 14:35:00|5109|5108|5142|5141|5143|5142|5104|5102|77277
1645022400000|2022-02-16 14:40:00|5143|5140|5145|5143|5148|5147|5137|5136|52473
1645022700000|2022-02-16 14:45:00|5146|5144|5143|5142|5163|5162|5143|5142|53648
1645023000000|2022-02-16 14:50:00|5144|5143|5144|5143|5149|5146|5131|5130|51157
1645023300000|2022-02-16 14:55:00|5143|5142|5149|5147|5155|5153|5133|5132|65508
1645023600000|2022-02-16 15:00:00|5150|5148|5140|5139|5153|5152|5137|5135|27145
1645023900000|2022-02-16 15:05:00|5139|5138|5144|5143|5152|5151|5138|5136|21904
1645024200000|2022-02-16 15:10:00|5143|5142|5143|5141|5152|5150|5138|5137|24110
1645024500000|2022-02-16 15:15:00|5144|5142|5141|5139|5148|5147|5139|5138|21646
1645024800000|2022-02-16 15:20:00|5140|5140|5151|5149|5151|5150|5137|5136|44931
1645025100000|2022-02-16 15:25:00|5150|5150|5158|5157|5160|5159|5150|5148|18750
1645025400000|2022-02-16 15:30:00|5157|5156|5158|5156|5162|5161|5154|5153|41313
1645025700000|2022-02-16 15:35:00|5159|5157|5158|5157|5164|5163|5157|5155|19012
1645026000000|2022-02-16 15:40:00|5157|5156|5151|5150|5158|5157|5151|5149|31119
1645026300000|2022-02-16 15:45:00|5150|5149|5152|5151|5154|5153|5146|5145|26635
1645026600000|2022-02-16 15:50:00|5151|5150|5149|5148|5157|5156|5149|5148|29911
1645026900000|2022-02-16 15:55:00|5148|5147|5145|5144|5149|5148|5141|5140|42789
1645027200000|2022-02-16 16:00:00|5146|5145|5148|5147|5149|5148|5143|5141|28603
1645027500000|2022-02-16 16:05:00|5147|5146|5147|5146|5151|5150|5143|5142|29721
1645027800000|2022-02-16 16:10:00|5146|5145|5145|5144|5148|5147|5142|5141|26475
1645028100000|2022-02-16 16:15:00|5144|5143|5142|5141|5148|5147|5141|5140|29170
1645028400000|2022-02-16 16:20:00|5141|5140|5149|5148|5150|5149|5141|5140|45762
1645028700000|2022-02-16 16:25:00|5150|5149|5147|5146|5153|5152|5147|5146|38827
1645084800000|2022-02-17 08:00:00|5097|5091|5139|5137|5142|5141|5090|5086|193516
1645085100000|2022-02-17 08:05:00|5140|5138|5120|5118|5146|5143|5120|5117|48448
1645085400000|2022-02-17 08:10:00|5121|5119|5115|5114|5121|5119|5101|5099|45917
1645085700000|2022-02-17 08:15:00|5116|5115|5110|5109|5121|5118|5104|5103|94598
1645086000000|2022-02-17 08:20:00|5109|5108|5092|5091|5111|5110|5091|5090|64948
1645086300000|2022-02-17 08:25:00|5093|5092|5083|5081|5094|5093|5069|5068|110816
1645086600000|2022-02-17 08:30:00|5081|5080|5079|5078|5091|5090|5078|5077|51698
1645086900000|2022-02-17 08:35:00|5080|5079|5075|5074|5082|5081|5064|5062|50407
1645087200000|2022-02-17 08:40:00|5076|5075|5075|5074|5084|5083|5075|5074|39532
1645087500000|2022-02-17 08:45:00|5076|5075|5076|5075|5082|5080|5062|5060|54346
1645087800000|2022-02-17 08:50:00|5075|5074|5069|5067|5080|5078|5067|5066|33277
1645088100000|2022-02-17 08:55:00|5070|5068|5085|5084|5085|5084|5064|5063|26609
1645088400000|2022-02-17 09:00:00|5084|5083|5089|5088|5096|5094|5079|5078|52201
1645088700000|2022-02-17 09:05:00|5090|5089|5091|5090|5099|5097|5089|5087|51252
1645089000000|2022-02-17 09:10:00|5090|5089|5093|5092|5093|5092|5085|5084|22636
1645089300000|2022-02-17 09:15:00|5092|5091|5095|5094|5099|5098|5092|5091|19418
1645089600000|2022-02-17 09:20:00|5096|5095|5100|5098|5101|5100|5091|5090|16811
1645089900000|2022-02-17 09:25:00|5099|5097|5100|5098|5105|5104|5096|5095|13403
1645090200000|2022-02-17 09:30:00|5099|5097|5100|5098|5100|5099|5096|5095|14907
1645090500000|2022-02-17 09:35:00|5101|5099|5101|5100|5108|5106|5099|5098|23412
1645090800000|2022-02-17 09:40:00|5100|5099|5103|5101|5104|5103|5097|5095|29321
1645091100000|2022-02-17 09:45:00|5102|5102|5105|5104|5105|5104|5100|5099|24643
1645091400000|2022-02-17 09:50:00|5104|5103|5104|5103|5106|5105|5102|5101|25032
1645091700000|2022-02-17 09:55:00|5103|5102|5099|5097|5108|5107|5098|5097|27612
1645092000000|2022-02-17 10:00:00|5098|5096|5093|5092|5100|5099|5093|5092|39345
1645092300000|2022-02-17 10:05:00|5092|5091|5087|5086|5097|5095|5084|5083|40672
1645092600000|2022-02-17 10:10:00|5088|5087|5097|5096|5098|5097|5085|5084|27030
1645092900000|2022-02-17 10:15:00|5098|5097|5098|5097|5102|5100|5091|5089|18245
1645093200000|2022-02-17 10:20:00|5099|5098|5095|5094|5100|5099|5093|5092|19976
1645093500000|2022-02-17 10:25:00|5096|5093|5095|5094|5097|5096|5092|5091|14734
1645093800000|2022-02-17 10:30:00|5096|5095|5093|5092|5097|5096|5092|5090|26827
1645094100000|2022-02-17 10:35:00|5094|5093|5095|5094|5096|5095|5087|5086|25366
1645094400000|2022-02-17 10:40:00|5096|5095|5096|5095|5098|5097|5092|5091|17944
1645094700000|2022-02-17 10:45:00|5095|5094|5098|5097|5099|5098|5092|5090|19243
1645095000000|2022-02-17 10:50:00|5097|5096|5092|5091|5098|5097|5092|5091|12846
1645095300000|2022-02-17 10:55:00|5093|5092|5081|5080|5094|5093|5080|5078|27176
1645095600000|2022-02-17 11:00:00|5080|5079|5079|5078|5083|5082|5077|5076|33443
1645095900000|2022-02-17 11:05:00|5078|5077|5077|5076|5080|5078|5074|5073|18198
1645096200000|2022-02-17 11:10:00|5078|5075|5084|5083|5085|5084|5076|5075|21100
1645096500000|2022-02-17 11:15:00|5083|5082|5092|5091|5092|5091|5082|5081|15381
1645096800000|2022-02-17 11:20:00|5091|5090|5095|5093|5098|5097|5090|5089|36404
1645097100000|2022-02-17 11:25:00|5094|5094|5091|5090|5095|5094|5089|5088|22418
1645097400000|2022-02-17 11:30:00|5090|5089|5096|5095|5096|5095|5090|5089|24137
1645097700000|2022-02-17 11:35:00|5097|5096|5094|5093|5099|5098|5092|5091|20592
1645098000000|2022-02-17 11:40:00|5095|5094|5092|5091|5096|5094|5091|5089|9869
1645098300000|2022-02-17 11:45:00|5093|5092|5095|5094|5098|5097|5092|5091|9630
1645098600000|2022-02-17 11:50:00|5094|5093|5091|5090|5098|5097|5091|5089|17310
1645098900000|2022-02-17 11:55:00|5090|5089|5091|5090|5093|5091|5081|5080|68686
1645099200000|2022-02-17 12:00:00|5092|5091|5093|5092|5095|5094|5089|5088|16647
1645099500000|2022-02-17 12:05:00|5092|5091|5092|5091|5095|5093|5088|5086|25287
1645099800000|2022-02-17 12:10:00|5093|5092|5086|5085|5094|5092|5086|5085|20624
1645100100000|2022-02-17 12:15:00|5085|5084|5085|5083|5087|5085|5080|5079|18404
1645100400000|2022-02-17 12:20:00|5084|5084|5078|5077|5085|5084|5078|5077|16672
1645100700000|2022-02-17 12:25:00|5077|5076|5080|5078|5081|5080|5074|5073|14679
1645101000000|2022-02-17 12:30:00|5079|5079|5092|5091|5093|5092|5079|5079|27503
1645101300000|2022-02-17 12:35:00|5093|5092|5087|5086|5093|5092|5086|5085|14819
1645101600000|2022-02-17 12:40:00|5088|5087|5088|5087|5090|5089|5087|5085|18002
1645101900000|2022-02-17 12:45:00|5087|5086|5089|5087|5092|5091|5086|5085|11779
1645102200000|2022-02-17 12:50:00|5088|5088|5088|5087|5090|5089|5087|5086|8950
1645102500000|2022-02-17 12:55:00|5087|5086|5086|5085|5088|5087|5085|5084|8923
1645102800000|2022-02-17 13:00:00|5087|5086|5090|5089|5095|5094|5084|5083|32835
1645103100000|2022-02-17 13:05:00|5091|5090|5092|5091|5093|5092|5077|5076|47060
1645103400000|2022-02-17 13:10:00|5091|5090|5095|5094|5098|5097|5090|5089|24555
1645103700000|2022-02-17 13:15:00|5094|5093|5098|5097|5100|5099|5093|5092|24360
1645104000000|2022-02-17 13:20:00|5099|5096|5102|5100|5103|5102|5094|5093|30627
1645104300000|2022-02-17 13:25:00|5103|5101|5104|5103|5105|5103|5098|5097|15721
1645104600000|2022-02-17 13:30:00|5103|5102|5099|5098|5108|5106|5098|5097|23507
1645104900000|2022-02-17 13:35:00|5098|5097|5093|5092|5098|5097|5088|5087|27177
1645105200000|2022-02-17 13:40:00|5092|5091|5083|5082|5093|5091|5079|5078|50950
1645105500000|2022-02-17 13:45:00|5084|5083|5090|5088|5093|5091|5082|5081|33703
1645105800000|2022-02-17 13:50:00|5089|5087|5082|5080|5091|5090|5077|5076|23421
1645106100000|2022-02-17 13:55:00|5081|5081|5074|5072|5086|5085|5072|5071|22789
1645106400000|2022-02-17 14:00:00|5073|5073|5074|5072|5085|5084|5071|5070|31963
1645106700000|2022-02-17 14:05:00|5073|5073|5067|5066|5075|5073|5067|5065|29321
1645107000000|2022-02-17 14:10:00|5068|5067|5063|5062|5079|5078|5062|5061|67080
1645107300000|2022-02-17 14:15:00|5064|5063|5065|5064|5069|5068|5063|5062|22680
1645107600000|2022-02-17 14:20:00|5064|5063|5063|5062|5071|5070|5062|5061|31702
1645107900000|2022-02-17 14:25:00|5064|5063|5065|5064|5067|5065|5059|5058|36356
1645108200000|2022-02-17 14:30:00|5066|5065|5066|5065|5085|5083|5059|5058|127039
1645108500000|2022-02-17 14:35:00|5067|5066|5070|5068|5070|5068|5052|5051|76660
1645108800000|2022-02-17 14:40:00|5071|5069|5081|5079|5081|5080|5068|5067|52386
1645109100000|2022-02-17 14:45:00|5082|5080|5063|5062|5089|5088|5063|5062|63683
1645109400000|2022-02-17 14:50:00|5064|5063|5056|5055|5066|5064|5052|5050|51701
1645109700000|2022-02-17 14:55:00|5057|5056|5050|5048|5059|5058|5046|5045|69019
1645110000000|2022-02-17 15:00:00|5049|5049|5044|5043|5053|5051|5036|5035|73723
1645110300000|2022-02-17 15:05:00|5043|5042|5037|5036|5051|5050|5031|5030|77178
1645110600000|2022-02-17 15:10:00|5035|5034|5055|5053|5056|5055|5032|5031|49192
1645110900000|2022-02-17 15:15:00|5054|5052|5052|5051|5055|5054|5042|5041|46545
1645111200000|2022-02-17 15:20:00|5051|5050|5031|5030|5052|5051|5030|5029|71441
1645111500000|2022-02-17 15:25:00|5030|5029|5035|5034|5035|5034|5023|5021|45896
1645111800000|2022-02-17 15:30:00|5034|5033|5037|5036|5044|5043|5032|5031|80627
1645112100000|2022-02-17 15:35:00|5038|5037|5036|5035|5040|5038|5030|5028|50444
1645112400000|2022-02-17 15:40:00|5035|5034|5042|5040|5042|5041|5031|5030|62528
1645112700000|2022-02-17 15:45:00|5041|5039|5035|5034|5042|5040|5032|5031|31323
1645113000000|2022-02-17 15:50:00|5036|5033|5034|5033|5038|5037|5030|5029|74126
1645113300000|2022-02-17 15:55:00|5033|5032|5045|5044|5047|5046|5033|5032|49729
1645113600000|2022-02-17 16:00:00|5044|5043|5044|5043|5051|5050|5042|5041|44736
1645113900000|2022-02-17 16:05:00|5045|5042|5052|5051|5055|5053|5045|5042|44838
1645114200000|2022-02-17 16:10:00|5051|5050|5063|5062|5064|5062|5051|5050|65654
1645114500000|2022-02-17 16:15:00|5062|5061|5060|5059|5068|5066|5059|5058|69588
1645114800000|2022-02-17 16:20:00|5061|5058|5056|5055|5065|5064|5056|5055|71799
1645115100000|2022-02-17 16:25:00|5057|5054|5060|5058|5061|5060|5056|5054|61032
1645171200000|2022-02-18 08:00:00|5070|5068|5086|5084|5098|5096|5059|5056|152390
1645171500000|2022-02-18 08:05:00|5085|5083|5094|5092|5105|5102|5081|5078|52910
1645171800000|2022-02-18 08:10:00|5093|5093|5093|5092|5106|5104|5089|5088|33766
1645172100000|2022-02-18 08:15:00|5092|5091|5111|5110|5114|5112|5091|5090|36906
1645172400000|2022-02-18 08:20:00|5112|5111|5094|5093|5116|5114|5093|5092|32298
1645172700000|2022-02-18 08:25:00|5093|5092|5100|5099|5101|5100|5087|5085|34357
1645173000000|2022-02-18 08:30:00|5101|5100|5097|5096|5106|5104|5095|5094|25625
1645173300000|2022-02-18 08:35:00|5098|5097|5102|5100|5104|5103|5090|5088|23877
1645173600000|2022-02-18 08:40:00|5101|5101|5101|5100|5104|5102|5095|5094|23335
1645173900000|2022-02-18 08:45:00|5102|5101|5089|5088|5106|5105|5088|5085|29972
1645174200000|2022-02-18 08:50:00|5088|5087|5075|5074|5089|5088|5075|5074|37608
1645174500000|2022-02-18 08:55:00|5074|5073|5074|5073|5076|5074|5064|5062|28468
1645174800000|2022-02-18 09:00:00|5073|5072|5079|5077|5084|5082|5068|5067|59238
1645175100000|2022-02-18 09:05:00|5080|5078|5072|5071|5084|5083|5070|5068|33520
1645175400000|2022-02-18 09:10:00|5071|5070|5055|5054|5072|5070|5048|5047|71087
1645175700000|2022-02-18 09:15:00|5056|5055|5060|5058|5064|5062|5054|5053|36359
1645176000000|2022-02-18 09:20:00|5059|5057|5053|5052|5062|5061|5052|5051|18133
1645176300000|2022-02-18 09:25:00|5052|5051|5058|5056|5060|5058|5051|5050|12439
1645176600000|2022-02-18 09:30:00|5059|5057|5052|5050|5064|5063|5048|5046|23589
1645176900000|2022-02-18 09:35:00|5053|5051|5048|5047|5054|5052|5041|5040|24118
1645177200000|2022-02-18 09:40:00|5047|5046|5053|5052|5055|5054|5047|5046|15203
1645177500000|2022-02-18 09:45:00|5054|5053|5065|5064|5067|5066|5054|5052|15718
1645177800000|2022-02-18 09:50:00|5066|5065|5068|5067|5072|5070|5063|5061|15574
1645178100000|2022-02-18 09:55:00|5069|5068|5069|5067|5078|5076|5067|5066|16691
1645178400000|2022-02-18 10:00:00|5070|5068|5079|5078|5080|5079|5069|5068|17655
1645178700000|2022-02-18 10:05:00|5080|5079|5067|5065|5080|5079|5062|5061|19634
1645179000000|2022-02-18 10:10:00|5066|5064|5064|5062|5066|5065|5058|5057|28763
1645179300000|2022-02-18 10:15:00|5063|5063|5071|5069|5075|5073|5063|5062|16357
1645179600000|2022-02-18 10:20:00|5070|5068|5057|5056|5070|5069|5056|5055|13169
1645179900000|2022-02-18 10:25:00|5058|5057|5048|5046|5059|5058|5048|5046|27950
1645180200000|2022-02-18 10:30:00|5047|5047|5048|5047|5049|5047|5041|5040|32330
1645180500000|2022-02-18 10:35:00|5047|5046|5049|5048|5051|5050|5043|5042|45169
1645180800000|2022-02-18 10:40:00|5050|5047|5060|5059|5060|5059|5046|5045|39265
1645181100000|2022-02-18 10:45:00|5061|5058|5063|5062|5072|5071|5060|5058|25968
1645181400000|2022-02-18 10:50:00|5064|5063|5044|5042|5065|5063|5038|5037|122645
1645181700000|2022-02-18 10:55:00|5045|5043|5045|5043|5050|5049|5041|5040|119665
1645182000000|2022-02-18 11:00:00|5044|5044|5029|5028|5046|5044|5029|5028|30446
1645182300000|2022-02-18 11:05:00|5030|5029|5046|5045|5047|5045|5030|5029|23418
1645182600000|2022-02-18 11:10:00|5045|5044|5039|5038|5048|5047|5038|5037|23392
1645182900000|2022-02-18 11:15:00|5038|5037|5056|5055|5058|5056|5038|5037|20208
1645183200000|2022-02-18 11:20:00|5057|5056|5060|5058|5060|5059|5053|5052|13519
1645183500000|2022-02-18 11:25:00|5059|5059|5058|5056|5060|5059|5055|5054|10445
1645183800000|2022-02-18 11:30:00|5057|5057|5065|5064|5065|5064|5056|5055|15083
1645184100000|2022-02-18 11:35:00|5066|5065|5068|5067|5068|5067|5062|5061|15915
1645184400000|2022-02-18 11:40:00|5069|5068|5060|5059|5069|5068|5060|5059|16874
1645184700000|2022-02-18 11:45:00|5061|5060|5058|5057|5061|5060|5056|5055|11289
1645185000000|2022-02-18 11:50:00|5057|5056|5056|5055|5059|5058|5052|5050|12285
1645185300000|2022-02-18 11:55:00|5055|5054|5056|5055|5057|5056|5052|5051|12717
1645185600000|2022-02-18 12:00:00|5057|5056|5058|5057|5059|5057|5054|5053|11640
1645185900000|2022-02-18 12:05:00|5059|5058|5065|5064|5066|5064|5059|5058|9557
1645186200000|2022-02-18 12:10:00|5066|5062|5066|5065|5067|5066|5062|5061|15101
1645186500000|2022-02-18 12:15:00|5065|5064|5069|5068|5069|5068|5063|5062|13426
1645186800000|2022-02-18 12:20:00|5068|5067|5070|5069|5071|5070|5066|5065|9491
1645187100000|2022-02-18 12:25:00|5071|5070|5068|5066|5075|5074|5066|5065|13948
1645187400000|2022-02-18 12:30:00|5067|5065|5074|5073|5077|5076|5066|5065|13021
1645187700000|2022-02-18 12:35:00|5075|5074|5081|5080|5083|5081|5074|5073|12196
1645188000000|2022-02-18 12:40:00|5082|5081|5084|5083|5085|5084|5081|5080|9909
1645188300000|2022-02-18 12:45:00|5085|5084|5080|5079|5086|5085|5080|5079|17451
1645188600000|2022-02-18 12:50:00|5079|5078|5081|5080|5083|5081|5079|5077|5049
1645188900000|2022-02-18 12:55:00|5082|5081|5080|5079|5085|5084|5079|5078|17705
1645189200000|2022-02-18 13:00:00|5081|5080|5080|5079|5082|5081|5079|5078|11096
1645189500000|2022-02-18 13:05:00|5079|5078|5070|5069|5081|5079|5070|5069|30797
1645189800000|2022-02-18 13:10:00|5071|5068|5053|5052|5074|5072|5053|5051|35690
1645190100000|2022-02-18 13:15:00|5054|5051|5064|5063|5065|5063|5052|5051|21980
1645190400000|2022-02-18 13:20:00|5063|5062|5049|5048|5063|5062|5048|5046|26401
1645190700000|2022-02-18 13:25:00|5048|5047|5032|5031|5051|5050|5029|5028|65575
1645191000000|2022-02-18 13:30:00|5033|5030|5035|5033|5038|5037|5019|5017|58006
1645191300000|2022-02-18 13:35:00|5036|5034|5048|5046|5049|5048|5032|5031|22707
1645191600000|2022-02-18 13:40:00|5047|5047|5048|5047|5051|5050|5041|5040|23686
1645191900000|2022-02-18 13:45:00|5049|5046|5052|5051|5052|5051|5044|5042|21669
1645192200000|2022-02-18 13:50:00|5051|5050|5054|5052|5058|5057|5046|5045|21920
1645192500000|2022-02-18 13:55:00|5055|5053|5058|5057|5064|5062|5055|5053|20411
1645192800000|2022-02-18 14:00:00|5059|5056|5065|5064|5066|5065|5053|5052|13163
1645193100000|2022-02-18 14:05:00|5066|5065|5054|5052|5066|5065|5053|5051|16603
1645193400000|2022-02-18 14:10:00|5055|5053|5046|5045|5057|5056|5044|5043|25285
1645193700000|2022-02-18 14:15:00|5047|5046|5051|5050|5054|5053|5045|5044|14485
1645194000000|2022-02-18 14:20:00|5052|5051|5047|5045|5052|5051|5042|5041|32471
1645194300000|2022-02-18 14:25:00|5046|5046|5037|5036|5049|5048|5031|5029|24430
1645194600000|2022-02-18 14:30:00|5036|5035|5034|5032|5044|5042|5029|5028|65662
1645194900000|2022-02-18 14:35:00|5033|5031|5046|5045|5047|5045|5023|5022|53048
1645195200000|2022-02-18 14:40:00|5047|5044|5038|5036|5049|5048|5032|5031|91554
1645195500000|2022-02-18 14:45:00|5037|5037|5053|5052|5058|5056|5028|5027|155881
1645195800000|2022-02-18 14:50:00|5054|5051|5063|5061|5065|5063|5051|5049|152378
1645196100000|2022-02-18 14:55:00|5062|5062|5063|5062|5068|5067|5059|5058|120032
1645196400000|2022-02-18 15:00:00|5064|5063|5058|5057|5069|5068|5053|5052|66028
1645196700000|2022-02-18 15:05:00|5059|5056|5067|5065|5068|5066|5053|5052|36122
1645197000000|2022-02-18 15:10:00|5066|5066|5072|5071|5072|5071|5061|5059|28173
1645197300000|2022-02-18 15:15:00|5071|5070|5077|5076|5077|5076|5067|5065|74167
1645197600000|2022-02-18 15:20:00|5078|5077|5066|5065|5079|5078|5064|5062|55824
1645197900000|2022-02-18 15:25:00|5065|5064|5067|5066|5073|5072|5062|5061|52972
1645198200000|2022-02-18 15:30:00|5066|5065|5065|5064|5067|5066|5060|5059|50062
1645198500000|2022-02-18 15:35:00|5064|5063|5062|5061|5068|5067|5061|5060|48386
1645198800000|2022-02-18 15:40:00|5063|5062|5070|5069|5070|5069|5055|5053|51647
1645199100000|2022-02-18 15:45:00|5069|5068|5063|5062|5070|5069|5054|5053|69027
1645199400000|2022-02-18 15:50:00|5064|5063|5057|5056|5065|5064|5052|5050|47751
1645199700000|2022-02-18 15:55:00|5056|5055|5057|5056|5063|5062|5056|5055|50270
1645200000000|2022-02-18 16:00:00|5056|5055|5041|5040|5058|5057|5038|5036|121346
1645200300000|2022-02-18 16:05:00|5040|5039|5052|5050|5056|5054|5038|5037|90075
1645200600000|2022-02-18 16:10:00|5053|5051|5061|5059|5063|5062|5050|5049|51485
1645200900000|2022-02-18 16:15:00|5060|5058|5070|5069|5072|5071|5055|5054|65453
1645201200000|2022-02-18 16:20:00|5069|5068|5075|5073|5078|5077|5068|5067|52308
1645201500000|2022-02-18 16:25:00|5074|5074|5080|5076|5080|5078|5071|5069|66921
1645430400000|2022-02-21 08:00:00|5053|5051|5040|5036|5075|5071|5030|5028|161103
1645430700000|2022-02-21 08:05:00|5041|5037|5049|5047|5064|5063|5041|5037|40233
1645431000000|2022-02-21 08:10:00|5050|5048|5063|5062|5065|5064|5048|5046|33074
1645431300000|2022-02-21 08:15:00|5064|5063|5079|5078|5087|5086|5064|5062|48658
1645431600000|2022-02-21 08:20:00|5080|5079|5078|5076|5089|5088|5076|5075|45126
1645431900000|2022-02-21 08:25:00|5077|5075|5085|5083|5089|5088|5075|5074|35463
1645432200000|2022-02-21 08:30:00|5086|5084|5088|5087|5092|5091|5081|5080|80694
1645432500000|2022-02-21 08:35:00|5087|5086|5082|5081|5088|5087|5061|5059|145452
1645432800000|2022-02-21 08:40:00|5083|5082|5089|5088|5092|5091|5074|5073|27417
1645433100000|2022-02-21 08:45:00|5088|5087|5089|5088|5092|5091|5086|5084|25895
1645433400000|2022-02-21 08:50:00|5090|5089|5083|5082|5092|5091|5082|5081|25522
1645433700000|2022-02-21 08:55:00|5084|5083|5085|5084|5088|5087|5081|5080|24574
1645434000000|2022-02-21 09:00:00|5086|5083|5072|5070|5086|5085|5070|5069|24844
1645434300000|2022-02-21 09:05:00|5071|5071|5067|5066|5072|5071|5057|5056|36275
1645434600000|2022-02-21 09:10:00|5066|5065|5065|5064|5069|5068|5057|5056|32341
1645434900000|2022-02-21 09:15:00|5064|5063|5059|5057|5068|5066|5054|5053|24781
1645435200000|2022-02-21 09:20:00|5058|5058|5057|5055|5059|5058|5053|5052|20486
1645435500000|2022-02-21 09:25:00|5056|5054|5064|5063|5067|5066|5053|5052|25126
1645435800000|2022-02-21 09:30:00|5065|5064|5068|5067|5075|5073|5065|5064|18556
1645436100000|2022-02-21 09:35:00|5069|5066|5070|5069|5072|5070|5062|5060|22308
1645436400000|2022-02-21 09:40:00|5069|5068|5067|5066|5072|5071|5065|5064|13676
1645436700000|2022-02-21 09:45:00|5066|5065|5068|5067|5072|5071|5063|5062|13738
1645437000000|2022-02-21 09:50:00|5067|5066|5051|5050|5068|5067|5048|5047|26907
1645437300000|2022-02-21 09:55:00|5052|5051|5053|5052|5054|5053|5048|5047|31000
1645437600000|2022-02-21 10:00:00|5052|5051|5051|5050|5053|5052|5047|5046|29609
1645437900000|2022-02-21 10:05:00|5050|5049|5047|5045|5051|5050|5044|5043|28533
1645438200000|2022-02-21 10:10:00|5046|5046|5039|5038|5047|5046|5037|5036|16976
1645438500000|2022-02-21 10:15:00|5038|5037|5034|5033|5042|5041|5031|5030|18168
1645438800000|2022-02-21 10:20:00|5033|5032|5036|5035|5037|5036|5031|5030|24405
1645439100000|2022-02-21 10:25:00|5035|5034|5030|5028|5036|5034|5029|5028|18697
1645439400000|2022-02-21 10:30:00|5029|5027|5031|5030|5036|5035|5028|5027|30247
1645439700000|2022-02-21 10:35:00|5030|5029|5032|5031|5034|5032|5029|5028|28264
1645440000000|2022-02-21 10:40:00|5031|5030|5033|5032|5036|5035|5030|5029|18534
1645440300000|2022-02-21 10:45:00|5032|5031|5022|5021|5033|5032|5022|5021|17916
1645440600000|2022-02-21 10:50:00|5023|5022|5031|5029|5031|5030|5022|5020|17963
1645440900000|2022-02-21 10:55:00|5032|5030|5030|5029|5032|5031|5027|5026|21383
1645441200000|2022-02-21 11:00:00|5031|5028|5033|5032|5035|5033|5027|5026|24238
1645441500000|2022-02-21 11:05:00|5032|5031|5024|5023|5033|5031|5023|5021|35398
1645441800000|2022-02-21 11:10:00|5025|5024|5028|5027|5028|5027|5023|5022|14606
1645442100000|2022-02-21 11:15:00|5027|5026|5023|5021|5029|5028|5018|5017|38130
1645442400000|2022-02-21 11:20:00|5022|5020|5017|5016|5023|5021|5014|5013|18078
1645442700000|2022-02-21 11:25:00|5016|5015|5013|5012|5020|5019|5009|5008|35846
1645443000000|2022-02-21 11:30:00|5014|5013|5014|5013|5015|5014|5009|5008|16492
1645443300000|2022-02-21 11:35:00|5013|5012|5012|5011|5014|5013|5010|5009|17946
1645443600000|2022-02-21 11:40:00|5011|5010|5005|5004|5012|5011|5004|5003|29034
1645443900000|2022-02-21 11:45:00|5006|5005|5003|5002|5009|5008|4999|4998|56803
1645444200000|2022-02-21 11:50:00|5004|5001|5015|5014|5015|5014|4999.5|4998.5|33832
1645444500000|2022-02-21 11:55:00|5014|5013|5017|5016|5020|5019|5010|5009|22865
1645444800000|2022-02-21 12:00:00|5016|5015|5011|5010|5017|5016|5010|5009|16589
1645445100000|2022-02-21 12:05:00|5010|5009|5006|5005|5011|5010|5006|5005|19073
1645445400000|2022-02-21 12:10:00|5005|5004|5004|5003|5009|5008|5002|5001|11936
1645445700000|2022-02-21 12:15:00|5005|5004|4983|4982|5005|5004|4982.5|4981.5|47913
1645446000000|2022-02-21 12:20:00|4983.5|4982.5|4991|4990.5|4991|4990.5|4981.5|4980|25418
1645446300000|2022-02-21 12:25:00|4991.5|4991|5002|5000|5002|5000|4989.5|4988.5|30194
1645446600000|2022-02-21 12:30:00|5001|4999.5|4993|4992|5001|5000|4989.5|4989|41842
1645446900000|2022-02-21 12:35:00|4993.5|4992.5|4993|4992.5|4996.5|4996|4991|4990.5|19905
1645447200000|2022-02-21 12:40:00|4992.5|4992|4991|4990|4994.5|4994|4980.5|4980|78937
1645447500000|2022-02-21 12:45:00|4991.5|4990.5|4988|4987.5|4997.5|4996.5|4987|4986|57430
1645447800000|2022-02-21 12:50:00|4988.5|4988|5005|5004|5005|5004|4987.5|4986.5|27920
1645448100000|2022-02-21 12:55:00|5004|5003|5011|5010|5013|5012|5002|5001|25365
1645448400000|2022-02-21 13:00:00|5012|5011|5007|5006|5014|5013|5006|5005|11561
1645448700000|2022-02-21 13:05:00|5008|5007|5001|5000|5008|5007|4999.5|4998.5|17123
1645449000000|2022-02-21 13:10:00|5000|4999.5|4998|4997.5|5005|5004|4994.5|4994|16232
1645449300000|2022-02-21 13:15:00|4998.5|4997|4977.5|4976.5|5002|5000|4974|4973|155433
1645449600000|2022-02-21 13:20:00|4977|4977|4988|4987|4988.5|4988|4976|4975|84919
1645449900000|2022-02-21 13:25:00|4988.5|4987.5|4993|4992|4996.5|4995.5|4988|4987|37852
1645450200000|2022-02-21 13:30:00|4992.5|4991.5|4987|4986.5|4993|4991.5|4979.5|4979|39693
1645450500000|2022-02-21 13:35:00|4987.5|4987|4987|4986|4995.5|4994.5|4981.5|4980.5|51952
1645450800000|2022-02-21 13:40:00|4987.5|4986.5|5005|5004|5010|5009|4987|4986.5|118074
1645451100000|2022-02-21 13:45:00|5004|5003|4991.5|4990.5|5008|5007|4990.5|4989.5|64867
1645451400000|2022-02-21 13:50:00|4992|4991|4981.5|4980.5|4994|4993|4981|4980|46788
1645451700000|2022-02-21 13:55:00|4981|4980|4995.5|4994|4997.5|4996.5|4977|4976.5|129303
1645452000000|2022-02-21 14:00:00|4995|4993.5|4999|4998.5|5000|4999|4988|4987|49928
1645452300000|2022-02-21 14:05:00|4998.5|4998|4991.5|4991|5001|5000|4985|4984.5|49392
1645452600000|2022-02-21 14:10:00|4992|4991.5|5003|5001|5003|5002|4990|4989|77564
1645452900000|2022-02-21 14:15:00|5002|5002|5009|5008|5012|5011|5001|4999|45510
1645453200000|2022-02-21 14:20:00|5010|5009|5022|5020|5023|5022|5007|5006|71463
1645453500000|2022-02-21 14:25:00|5021|5021|5012|5011|5022|5021|5010|5009|55393
1645453800000|2022-02-21 14:30:00|5013|5012|5027|5025|5029|5027|5013|5011|47230
1645454100000|2022-02-21 14:35:00|5026|5024|5021|5020|5027|5026|5015|5014|53349
1645454400000|2022-02-21 14:40:00|5022|5021|5006|5005|5023|5022|5003|5002|32319
1645454700000|2022-02-21 14:45:00|5007|5006|5004|5003|5009|5008|5001|5000|35328
1645455000000|2022-02-21 14:50:00|5005|5004|5014|5013|5018|5016|5000|4998.5|47800
1645455300000|2022-02-21 14:55:00|5015|5014|5016|5015|5017|5016|5011|5010|30212
1645455600000|2022-02-21 15:00:00|5015|5014|5021|5020|5024|5023|5013|5012|43644
1645455900000|2022-02-21 15:05:00|5020|5019|5022|5021|5024|5023|5015|5014|37071
1645456200000|2022-02-21 15:10:00|5021|5020|5019|5017|5024|5023|5014|5013|43609
1645456500000|2022-02-21 15:15:00|5018|5016|5035|5034|5036|5035|5014|5013|46824
1645456800000|2022-02-21 15:20:00|5036|5035|5022|5021|5036|5035|5022|5021|32638
1645457100000|2022-02-21 15:25:00|5023|5020|5023|5022|5026|5025|5015|5013|56992
1645457400000|2022-02-21 15:30:00|5022|5021|5018|5016|5026|5025|5016|5015|32489
1645457700000|2022-02-21 15:35:00|5017|5017|5022|5020|5023|5022|5013|5012|31298
1645458000000|2022-02-21 15:40:00|5021|5019|5017|5016|5021|5020|5017|5015|14976
1645458300000|2022-02-21 15:45:00|5018|5017|5003|5002|5019|5018|5003|5001|51544
1645458600000|2022-02-21 15:50:00|5004|5003|4997|4996|5005|5004|4997|4996|38614
1645458900000|2022-02-21 15:55:00|4996.5|4995.5|5002|5001|5004|5003|4993|4992.5|25029
1645459200000|2022-02-21 16:00:00|5001|5000|5003|5001|5008|5007|5000|4999.5|25713
1645459500000|2022-02-21 16:05:00|5004|5002|5006|5005|5010|5009|5003|5001|20927
1645459800000|2022-02-21 16:10:00|5005|5004|5012|5011|5013|5012|5003|5002|28481
1645460100000|2022-02-21 16:15:00|5013|5010|5010|5009|5016|5015|5006|5005|33436
1645460400000|2022-02-21 16:20:00|5011|5010|5008|5007|5014|5012|5005|5004|30088
1645460700000|2022-02-21 16:25:00|5007|5006|4992.5|4991.5|5010|5009|4989|4987.5|86359
1645516800000|2022-02-22 08:00:00|4929.5|4925.5|4963|4959.5|4988|4984|4925.5|4923.5|402526
1645517100000|2022-02-22 08:05:00|4962.5|4958.5|4971.5|4969|4974.5|4972|4951|4949|125484
1645517400000|2022-02-22 08:10:00|4971|4968.5|5019|5017|5020|5017|4967.5|4965|109082
1645517700000|2022-02-22 08:15:00|5020|5018|5022|5021|5046|5044|4997.5|4996|140390
1645518000000|2022-02-22 08:20:00|5023|5022|5022|5020|5026|5024|5002|5000|89676
1645518300000|2022-02-22 08:25:00|5021|5019|5009|5007|5023|5021|5002|5001|92164
1645518600000|2022-02-22 08:30:00|5008|5008|5019|5017|5025|5024|5001|5000|81171
1645518900000|2022-02-22 08:35:00|5020|5018|5012|5011|5021|5019|5001|5000|62658
1645519200000|2022-02-22 08:40:00|5011|5010|5031|5029|5035|5033|5011|5009|50381
1645519500000|2022-02-22 08:45:00|5032|5030|5030|5029|5034|5032|5013|5012|83524
1645519800000|2022-02-22 08:50:00|5029|5028|5019|5018|5039|5037|5019|5018|78171
1645520100000|2022-02-22 08:55:00|5018|5017|5034|5033|5038|5036|5018|5017|35625
1645520400000|2022-02-22 09:00:00|5033|5032|5023|5021|5038|5037|5018|5016|44463
1645520700000|2022-02-22 09:05:00|5022|5022|5031|5030|5031|5030|5017|5016|57060
1645521000000|2022-02-22 09:10:00|5032|5029|5037|5036|5038|5037|5025|5023|51255
1645521300000|2022-02-22 09:15:00|5038|5037|5047|5046|5049|5048|5036|5034|34550
1645521600000|2022-02-22 09:20:00|5046|5045|5044|5043|5052|5051|5041|5040|48720
1645521900000|2022-02-22 09:25:00|5045|5044|5032|5030|5047|5046|5029|5028|59375
1645522200000|2022-02-22 09:30:00|5031|5031|5040|5038|5041|5040|5023|5021|55464
1645522500000|2022-02-22 09:35:00|5039|5039|5043|5041|5046|5045|5037|5036|51296
1645522800000|2022-02-22 09:40:00|5042|5042|5031|5030|5047|5046|5028|5027|54843
1645523100000|2022-02-22 09:45:00|5032|5031|5021|5020|5034|5033|5016|5015|49914
1645523400000|2022-02-22 09:50:00|5020|5019|5030|5029|5032|5030|5020|5018|39300
1645523700000|2022-02-22 09:55:00|5031|5030|5016|5014|5031|5030|5010|5008|36929
1645524000000|2022-02-22 10:00:00|5017|5015|5018|5017|5027|5026|5012|5011|31803
1645524300000|2022-02-22 10:05:00|5019|5018|5029|5028|5033|5031|5017|5016|41910
1645524600000|2022-02-22 10:10:00|5028|5027|5023|5022|5029|5028|5018|5017|26913
1645524900000|2022-02-22 10:15:00|5022|5021|5020|5019|5024|5022|5015|5013|35488
1645525200000|2022-02-22 10:20:00|5021|5020|5016|5015|5023|5022|5015|5014|44463
1645525500000|2022-02-22 10:25:00|5015|5014|5020|5019|5026|5025|5015|5014|37873
1645525800000|2022-02-22 10:30:00|5019|5018|5010|5009|5023|5022|5007|5006|51690
1645526100000|2022-02-22 10:35:00|5011|5008|5026|5024|5026|5024|5011|5008|41349
1645526400000|2022-02-22 10:40:00|5025|5025|5030|5029|5033|5032|5025|5024|31938
1645526700000|2022-02-22 10:45:00|5031|5028|5027|5025|5034|5033|5022|5021|27361
1645527000000|2022-02-22 10:50:00|5028|5026|5019|5017|5031|5030|5017|5016|54889
1645527300000|2022-02-22 10:55:00|5018|5018|5025|5024|5026|5024|5013|5012|49879
1645527600000|2022-02-22 11:00:00|5024|5023|5036|5035|5038|5037|5023|5022|32462
1645527900000|2022-02-22 11:05:00|5035|5034|5033|5032|5037|5036|5027|5026|24382
1645528200000|2022-02-22 11:10:00|5034|5033|5035|5034|5041|5040|5032|5030|28714
1645528500000|2022-02-22 11:15:00|5034|5033|5042|5041|5042|5041|5029|5028|23630
1645528800000|2022-02-22 11:20:00|5041|5040|5042|5041|5047|5046|5041|5040|19860
1645529100000|2022-02-22 11:25:00|5041|5040|5028|5026|5044|5043|5025|5023|34031
1645529400000|2022-02-22 11:30:00|5027|5027|5020|5018|5030|5029|5016|5015|28904
1645529700000|2022-02-22 11:35:00|5021|5019|5021|5019|5028|5027|5019|5018|28514
1645530000000|2022-02-22 11:40:00|5022|5020|5018|5016|5023|5022|5014|5013|25700
1645530300000|2022-02-22 11:45:00|5017|5017|5023|5022|5023|5022|5014|5013|21699
1645530600000|2022-02-22 11:50:00|5022|5021|5020|5018|5026|5025|5017|5016|37734
1645530900000|2022-02-22 11:55:00|5019|5019|5021|5019|5025|5024|5017|5016|17770
1645531200000|2022-02-22 12:00:00|5020|5018|5023|5022|5027|5026|5015|5014|22631
1645531500000|2022-02-22 12:05:00|5024|5021|5021|5020|5027|5025|5019|5018|18271
1645531800000|2022-02-22 12:10:00|5020|5019|5030|5028|5030|5029|5020|5019|19767
1645532100000|2022-02-22 12:15:00|5029|5027|5039|5038|5040|5039|5027|5026|18030
1645532400000|2022-02-22 12:20:00|5038|5037|5035|5034|5039|5038|5032|5031|23539
1645532700000|2022-02-22 12:25:00|5034|5033|5040|5039|5041|5040|5033|5031|10736
1645533000000|2022-02-22 12:30:00|5039|5038|5042|5041|5044|5043|5037|5036|22650
1645533300000|2022-02-22 12:35:00|5041|5040|5033|5032|5041|5040|5027|5025|25030
1645533600000|2022-02-22 12:40:00|5034|5031|5029|5028|5034|5033|5027|5025|23998
1645533900000|2022-02-22 12:45:00|5030|5029|5030|5028|5035|5034|5026|5025|14477
1645534200000|2022-02-22 12:50:00|5029|5027|5030|5029|5034|5033|5028|5027|18094
1645534500000|2022-02-22 12:55:00|5029|5028|5027|5026|5031|5029|5025|5024|26906
1645534800000|2022-02-22 13:00:00|5026|5025|5031|5030|5033|5032|5025|5024|24492
1645535100000|2022-02-22 13:05:00|5032|5031|5029|5028|5032|5031|5024|5022|34732
1645535400000|2022-02-22 13:10:00|5028|5027|5028|5027|5034|5033|5023|5022|15517
1645535700000|2022-02-22 13:15:00|5029|5026|5021|5020|5030|5028|5018|5017|18136
1645536000000|2022-02-22 13:20:00|5020|5019|5014|5013|5023|5021|5012|5011|21269
1645536300000|2022-02-22 13:25:00|5015|5014|5014|5013|5019|5017|5011|5010|20330
1645536600000|2022-02-22 13:30:00|5015|5014|5014|5013|5018|5017|5011|5010|23781
1645536900000|2022-02-22 13:35:00|5015|5014|5015|5014|5018|5016|5011|5010|26555
1645537200000|2022-02-22 13:40:00|5016|5015|5028|5026|5028|5026|5014|5013|20728
1645537500000|2022-02-22 13:45:00|5027|5025|5034|5033|5035|5034|5023|5022|26799
1645537800000|2022-02-22 13:50:00|5035|5034|5036|5035|5036|5035|5031|5030|29128
1645538100000|2022-02-22 13:55:00|5035|5034|5036|5035|5038|5037|5032|5031|18219
1645538400000|2022-02-22 14:00:00|5037|5034|5040|5038|5041|5040|5034|5033|21670
1645538700000|2022-02-22 14:05:00|5039|5039|5043|5042|5046|5045|5037|5035|19094
1645539000000|2022-02-22 14:10:00|5044|5041|5043|5042|5045|5044|5041|5040|11180
1645539300000|2022-02-22 14:15:00|5044|5041|5043|5042|5044|5043|5039|5038|16817
1645539600000|2022-02-22 14:20:00|5042|5041|5041|5040|5043|5042|5037|5036|21848
1645539900000|2022-02-22 14:25:00|5040|5039|5030|5029|5040|5039|5028|5027|36186
1645540200000|2022-02-22 14:30:00|5031|5030|5028|5026|5037|5036|5025|5024|115291
1645540500000|2022-02-22 14:35:00|5029|5027|5028|5027|5035|5034|5024|5023|63487
1645540800000|2022-02-22 14:40:00|5029|5028|5038|5037|5044|5043|5026|5025|59398
1645541100000|2022-02-22 14:45:00|5037|5036|5044|5043|5046|5045|5034|5033|52013
1645541400000|2022-02-22 14:50:00|5045|5042|5044|5042|5047|5046|5036|5035|84053
1645541700000|2022-02-22 14:55:00|5043|5041|5047|5045|5047|5046|5033|5032|63887
1645542000000|2022-02-22 15:00:00|5046|5044|5035|5034|5048|5046|5030|5029|51790
1645542300000|2022-02-22 15:05:00|5034|5033|5023|5022|5035|5034|5021|5020|54062
1645542600000|2022-02-22 15:10:00|5022|5021|5026|5025|5031|5030|5017|5016|67127
1645542900000|2022-02-22 15:15:00|5027|5026|5029|5028|5033|5032|5022|5021|40993
1645543200000|2022-02-22 15:20:00|5028|5027|5025|5024|5031|5030|5021|5020|51533
1645543500000|2022-02-22 15:25:00|5024|5023|5022|5020|5031|5030|5019|5018|80263
1645543800000|2022-02-22 15:30:00|5021|5021|5026|5025|5028|5027|5018|5017|59978
1645544100000|2022-02-22 15:35:00|5025|5024|5011|5010|5028|5026|5008|5006|68562
1645544400000|2022-02-22 15:40:00|5010|5009|5010|5009|5013|5012|5003|5002|40324
1645544700000|2022-02-22 15:45:00|5009|5008|5010|5008|5017|5016|5007|5006|41333
1645545000000|2022-02-22 15:50:00|5009|5007|5008|5007|5015|5013|5002|5001|38335
1645545300000|2022-02-22 15:55:00|5007|5006|4998.5|4997|5010|5008|4997|4996|62078
1645545600000|2022-02-22 16:00:00|4998|4997.5|4997|4996|5002|5001|4992.5|4992|74768
1645545900000|2022-02-22 16:05:00|4996.5|4996.5|4988|4987|4999|4998|4986.5|4985.5|70049
1645546200000|2022-02-22 16:10:00|4988.5|4987.5|4994.5|4993|5003|5002|4987.5|4987|61912
1645546500000|2022-02-22 16:15:00|4994|4993.5|4988.5|4988|4995.5|4994.5|4983|4982|47423
1645546800000|2022-02-22 16:20:00|4988|4987.5|4999.5|4998.5|5002|5001|4987.5|4986.5|75870
1645547100000|2022-02-22 16:25:00|5000|4999|4989.5|4987|5000|4999|4984|4983|97527
1645603200000|2022-02-23 08:00:00|4983.5|4981.5|5003|5001|5005|5001|4979|4977|150787
1645603500000|2022-02-23 08:05:00|5002|5000|5024|5023|5025|5024|4996|4994|42078
1645603800000|2022-02-23 08:10:00|5023|5022|5021|5020|5028|5026|5011|5010|56802
1645604100000|2022-02-23 08:15:00|5022|5019|5018|5017|5022|5021|5004|5000|77315
1645604400000|2022-02-23 08:20:00|5019|5018|5035|5034|5038|5037|5019|5018|69981
1645604700000|2022-02-23 08:25:00|5034|5033|5035|5033|5041|5039|5028|5026|34650
1645605000000|2022-02-23 08:30:00|5036|5034|5041|5040|5043|5042|5024|5023|35066
1645605300000|2022-02-23 08:35:00|5042|5041|5040|5039|5045|5044|5034|5032|20362
1645605600000|2022-02-23 08:40:00|5039|5038|5027|5026|5040|5039|5027|5026|32476
1645605900000|2022-02-23 08:45:00|5028|5025|5011|5010|5029|5027|5011|5010|58230
1645606200000|2022-02-23 08:50:00|5012|5011|5005|5004|5018|5016|4997|4996|51129
1645606500000|2022-02-23 08:55:00|5006|5005|5004|5003|5007|5006|4996|4995|25967
1645606800000|2022-02-23 09:00:00|5005|5004|5006|5005|5012|5011|5001|5000|57461
1645607100000|2022-02-23 09:05:00|5005|5004|4998|4997.5|5006|5005|4997|4995.5|36501
1645607400000|2022-02-23 09:10:00|4998.5|4997|4992|4991|5001|4999.5|4989|4988|55142
1645607700000|2022-02-23 09:15:00|4992.5|4991.5|4986.5|4985.5|4994.5|4994|4982|4980.5|28563
1645608000000|2022-02-23 09:20:00|4987|4986|4985|4984|4993|4992|4983|4982.5|22204
1645608300000|2022-02-23 09:25:00|4984.5|4984.5|4980|4979.5|4986.5|4985.5|4977|4976.5|50922
1645608600000|2022-02-23 09:30:00|4980.5|4980|4968.5|4968|4980.5|4980|4968|4967.5|35552
1645608900000|2022-02-23 09:35:00|4969|4968.5|4970|4969.5|4974|4973|4965.5|4965|26314
1645609200000|2022-02-23 09:40:00|4970.5|4970|4975|4974|4978|4977.5|4970|4970|37944
1645609500000|2022-02-23 09:45:00|4975.5|4974.5|4985|4984|4985.5|4984.5|4975|4974.5|31639
1645609800000|2022-02-23 09:50:00|4984.5|4983.5|4973.5|4972.5|4989.5|4988.5|4973.5|4972.5|33254
1645610100000|2022-02-23 09:55:00|4974|4973|4971.5|4970.5|4975.5|4974.5|4960|4959|34901
1645610400000|2022-02-23 10:00:00|4972|4971|4991|4989.5|4998|4997.5|4970.5|4969.5|50158
1645610700000|2022-02-23 10:05:00|4990.5|4989|4976|4975|4995.5|4994.5|4973.5|4972|33404
1645611000000|2022-02-23 10:10:00|4976.5|4975.5|4975.5|4974.5|4980|4978.5|4971.5|4970.5|28513
1645611300000|2022-02-23 10:15:00|4975|4974|4989|4988|4989.5|4988.5|4973|4972|21508
1645611600000|2022-02-23 10:20:00|4988.5|4987.5|4987|4986|4990.5|4989.5|4984|4983.5|24210
1645611900000|2022-02-23 10:25:00|4986.5|4986.5|4981.5|4981|4988.5|4987.5|4978.5|4978|22019
1645612200000|2022-02-23 10:30:00|4982|4980.5|4986.5|4985.5|4989.5|4988.5|4982|4980.5|14008
1645612500000|2022-02-23 10:35:00|4986|4985|4974|4973|4990|4989|4973.5|4972.5|26671
1645612800000|2022-02-23 10:40:00|4973.5|4973.5|4978|4977.5|4980.5|4980|4971.5|4970.5|12931
1645613100000|2022-02-23 10:45:00|4977.5|4977|4968.5|4968|4978.5|4978|4964.5|4963.5|31580
1645613400000|2022-02-23 10:50:00|4968|4967.5|4977.5|4976.5|4980.5|4980|4966|4965.5|29235
1645613700000|2022-02-23 10:55:00|4977|4976|4981|4980.5|4981|4980.5|4972|4971|26316
1645614000000|2022-02-23 11:00:00|4981.5|4980|4987.5|4986.5|4988|4987.5|4978.5|4977.5|28218
1645614300000|2022-02-23 11:05:00|4988|4987|4976|4975.5|4988|4987|4973.5|4973|25380
1645614600000|2022-02-23 11:10:00|4975.5|4975|4967.5|4967|4976|4975.5|4964.5|4964|23946
1645614900000|2022-02-23 11:15:00|4968|4966.5|4963.5|4963|4974.5|4973.5|4962.5|4961.5|26437
1645615200000|2022-02-23 11:20:00|4963|4962.5|4967|4966.5|4968|4967|4961|4960.5|19467
1645615500000|2022-02-23 11:25:00|4967.5|4967|4971.5|4971|4974|4973|4967|4966.5|18239
1645615800000|2022-02-23 11:30:00|4971|4970.5|4974|4973.5|4978|4977.5|4971|4970.5|25070
1645616100000|2022-02-23 11:35:00|4974.5|4974|4971.5|4970.5|4979.5|4979|4970|4969|32289
1645616400000|2022-02-23 11:40:00|4971|4970|4974.5|4973.5|4978|4976.5|4969.5|4969|11680
1645616700000|2022-02-23 11:45:00|4974|4973|4965|4964.5|4974|4973|4964.5|4963.5|16439
1645617000000|2022-02-23 11:50:00|4966|4964|4968|4967|4970.5|4969.5|4963.5|4963|26417
1645617300000|2022-02-23 11:55:00|4967.5|4967.5|4955.5|4955|4968|4967.5|4954.5|4953.5|46400
1645617600000|2022-02-23 12:00:00|4956|4955.5|4963|4962.5|4965.5|4964.5|4955.5|4954.5|20999
1645617900000|2022-02-23 12:05:00|4963.5|4963|4966|4965.5|4969|4968|4961|4960.5|22428
1645618200000|2022-02-23 12:10:00|4966.5|4966|4970.5|4969.5|4970.5|4970|4963|4962|19201
1645618500000|2022-02-23 12:15:00|4971|4970|4976|4975|4977|4976.5|4969|4968.5|19026
1645618800000|2022-02-23 12:20:00|4976.5|4975.5|4975|4974.5|4977.5|4977|4973.5|4972.5|14427
1645619100000|2022-02-23 12:25:00|4974.5|4974|4978|4977.5|4978|4977.5|4971.5|4970.5|16234
1645619400000|2022-02-23 12:30:00|4977.5|4977|4986.5|4985|4988.5|4987|4976|4975.5|30811
1645619700000|2022-02-23 12:35:00|4986|4985.5|4987.5|4987|4990|4989.5|4985.5|4984.5|22919
1645620000000|2022-02-23 12:40:00|4987|4986.5|4989|4988|4989|4988.5|4983.5|4983|21844
1645620300000|2022-02-23 12:45:00|4988.5|4987.5|4985.5|4985|4990|4989|4983.5|4983|27200
1645620600000|2022-02-23 12:50:00|4986|4985.5|4988|4987.5|4990.5|4990|4986|4985.5|22596
1645620900000|2022-02-23 12:55:00|4988.5|4988|4990|4989.5|4990.5|4990|4984.5|4984|31389
1645621200000|2022-02-23 13:00:00|4990.5|4990|4988.5|4988|4993|4992.5|4986.5|4986|39376
1645621500000|2022-02-23 13:05:00|4989|4987.5|4987.5|4987|4992|4991.5|4984.5|4984|34073
1645621800000|2022-02-23 13:10:00|4987|4986.5|4987|4986.5|4989|4988.5|4985.5|4985|20468
1645622100000|2022-02-23 13:15:00|4987.5|4987|4987|4986.5|4990|4989|4985.5|4985|24687
1645622400000|2022-02-23 13:20:00|4987.5|4987|4979.5|4979|4987.5|4987|4978|4977.5|40510
1645622700000|2022-02-23 13:25:00|4980|4979.5|4972.5|4972|4981.5|4981|4972.5|4972|26381
1645623000000|2022-02-23 13:30:00|4972|4971.5|4980.5|4980|4983.5|4982.5|4971.5|4970.5|27849
1645623300000|2022-02-23 13:35:00|4980|4979.5|4977.5|4977|4984|4983.5|4975|4974.5|24415
1645623600000|2022-02-23 13:40:00|4977|4976.5|4975|4974.5|4978.5|4977.5|4973.5|4973|22070
1645623900000|2022-02-23 13:45:00|4974.5|4974|4969.5|4969|4976|4975.5|4969.5|4969|44810
1645624200000|2022-02-23 13:50:00|4969|4968.5|4975.5|4975|4976|4975.5|4967|4966.5|31649
1645624500000|2022-02-23 13:55:00|4975|4974.5|4974|4973.5|4977|4976.5|4970.5|4969.5|47863
1645624800000|2022-02-23 14:00:00|4973.5|4973|4984.5|4984|4984.5|4984|4971.5|4971|43201
1645625100000|2022-02-23 14:05:00|4984|4983.5|4981|4980.5|4984.5|4984|4977.5|4976.5|23714
1645625400000|2022-02-23 14:10:00|4981.5|4981|4975|4974|4983|4982|4971.5|4971|39515
1645625700000|2022-02-23 14:15:00|4975.5|4974.5|4972|4971.5|4976.5|4976|4969.5|4969|29648
1645626000000|2022-02-23 14:20:00|4972.5|4971|4977|4976.5|4979.5|4979|4969.5|4969|26471
1645626300000|2022-02-23 14:25:00|4977.5|4977|4976.5|4975.5|4978.5|4978|4971.5|4971|27510
1645626600000|2022-02-23 14:30:00|4976|4975|4984|4983|4985|4984.5|4968|4967.5|78558
1645626900000|2022-02-23 14:35:00|4983.5|4982.5|4980.5|4980|4991|4990|4975|4974|83425
1645627200000|2022-02-23 14:40:00|4981|4980.5|4989.5|4988.5|4993.5|4993|4975.5|4975|53185
1645627500000|2022-02-23 14:45:00|4989|4989|4985.5|4985|4993|4992.5|4981|4980.5|64732
1645627800000|2022-02-23 14:50:00|4986|4985.5|4983|4982|4991.5|4991|4981.5|4980.5|69167
1645628100000|2022-02-23 14:55:00|4982.5|4982.5|4976|4975|4992|4991|4975|4974.5|65480
1645628400000|2022-02-23 15:00:00|4975.5|4974.5|4991.5|4990.5|4992.5|4992|4975.5|4974.5|67005
1645628700000|2022-02-23 15:05:00|4992|4991|4970|4969|4992|4991.5|4964.5|4964|129429
1645629000000|2022-02-23 15:10:00|4970.5|4969.5|4979|4978|4985|4984|4968.5|4967.5|53874
1645629300000|2022-02-23 15:15:00|4979.5|4978.5|4981|4980|4989.5|4988.5|4973|4972.5|58950
1645629600000|2022-02-23 15:20:00|4980.5|4980.5|4981|4980.5|4988.5|4987.5|4977|4976.5|89019
1645629900000|2022-02-23 15:25:00|4981.5|4981|4977|4976|4984|4983.5|4972.5|4972|90848
1645630200000|2022-02-23 15:30:00|4976.5|4975.5|4979.5|4979|4981|4980|4968|4967.5|65834
1645630500000|2022-02-23 15:35:00|4979|4978.5|4983|4982.5|4984|4983|4974|4973|47480
1645630800000|2022-02-23 15:40:00|4983.5|4983|4972|4971|4985.5|4984.5|4967.5|4966.5|53395
1645631100000|2022-02-23 15:45:00|4971.5|4970.5|4970.5|4969.5|4977.5|4977|4968.5|4968|50362
1645631400000|2022-02-23 15:50:00|4970|4969|4972.5|4972|4975.5|4975|4968|4967.5|48850
1645631700000|2022-02-23 15:55:00|4973|4971.5|4969|4968|4975.5|4975|4965.5|4965|72997
1645632000000|2022-02-23 16:00:00|4969.5|4968.5|4974.5|4974|4977.5|4977|4964|4963.5|64137
1645632300000|2022-02-23 16:05:00|4974|4973.5|4959|4958|4975|4974|4954.5|4954|84241
1645632600000|2022-02-23 16:10:00|4958.5|4958.5|4959.5|4958.5|4961|4960|4952|4951.5|51375
1645632900000|2022-02-23 16:15:00|4959|4958|4959|4958|4960.5|4960|4952|4951|68951
1645633200000|2022-02-23 16:20:00|4959.5|4958.5|4955.5|4954.5|4961|4960|4954|4953.5|68292
1645633500000|2022-02-23 16:25:00|4956|4955|4948|4946.5|4959|4958.5|4945|4944|92426
1645689600000|2022-02-24 08:00:00|4869|4850|4883.5|4880.5|4896|4892.5|4851.5|4848|592737
1645689900000|2022-02-24 08:05:00|4883|4880|4863.5|4861.5|4896|4895|4859.5|4855|174253
1645690200000|2022-02-24 08:10:00|4863|4860|4820|4818|4872|4869.5|4815.5|4812|250605
1645690500000|2022-02-24 08:15:00|4820.5|4817.5|4856.5|4854.5|4861.5|4859.5|4817|4815|188916
1645690800000|2022-02-24 08:20:00|4856|4853.5|4845.5|4843|4857|4855|4825.5|4821|209711
1645691100000|2022-02-24 08:25:00|4846|4843.5|4829|4826.5|4853|4851.5|4811|4810|173852
1645691400000|2022-02-24 08:30:00|4828.5|4827|4827.5|4825.5|4840|4839.5|4804.5|4803.5|212950
1645691700000|2022-02-24 08:35:00|4827|4826|4800.5|4799.5|4830|4829|4798.5|4797.5|278127
1645692000000|2022-02-24 08:40:00|4801|4800|4775|4774|4801|4800|4760.5|4760|293202
1645692300000|2022-02-24 08:45:00|4774.5|4773.5|4786.5|4785.5|4790|4789|4769.5|4768.5|230759
1645692600000|2022-02-24 08:50:00|4786|4786|4788.5|4787.5|4800|4799.5|4783|4782|174916
1645692900000|2022-02-24 08:55:00|4789|4788|4788|4787.5|4805.5|4804.5|4780.5|4780|204656
1645693200000|2022-02-24 09:00:00|4788.5|4787|4792.5|4792|4798.5|4797.5|4776|4775|193524
1645693500000|2022-02-24 09:05:00|4792|4791.5|4798|4797.5|4820|4819|4788.5|4787.5|325959
1645693800000|2022-02-24 09:10:00|4798.5|4798.5|4796|4795|4810.5|4810|4778.5|4778|251742
1645694100000|2022-02-24 09:15:00|4795.5|4794.5|4768|4767|4805.5|4804.5|4767.5|4767|162813
1645694400000|2022-02-24 09:20:00|4768.5|4767.5|4772.5|4772|4783|4782|4768|4767.5|105707
1645694700000|2022-02-24 09:25:00|4772|4771.5|4759|4758|4775.5|4774.5|4751.5|4751|175188
1645695000000|2022-02-24 09:30:00|4759.5|4759|4751|4750.5|4791|4775.5|4744|4743|202034
1645695300000|2022-02-24 09:35:00|4751.5|4750|4756.5|4755.5|4758.5|4757.5|4740.5|4739.5|111854
1645695600000|2022-02-24 09:40:00|4757|4756|4761.5|4760.5|4770.5|4769.5|4752|4751|150368
1645695900000|2022-02-24 09:45:00|4761|4760|4760.5|4759.5|4766.5|4765.5|4754.5|4753.5|101367
1645696200000|2022-02-24 09:50:00|4760|4760|4752.5|4751.5|4770|4769|4749|4748|107046
1645696500000|2022-02-24 09:55:00|4752|4752|4756.5|4755.5|4764.5|4763.5|4751.5|4750.5|70654
1645696800000|2022-02-24 10:00:00|4756|4755|4757.5|4756.5|4765|4764|4750.5|4750|120002
1645697100000|2022-02-24 10:05:00|4758|4757|4770.5|4770|4771.5|4770.5|4756|4755.5|96275
1645697400000|2022-02-24 10:10:00|4771|4770.5|4781|4780|4785|4784.5|4767.5|4767|116518
1645697700000|2022-02-24 10:15:00|4781.5|4780.5|4778.5|4778|4789.5|4789|4767|4766|124071
1645698000000|2022-02-24 10:20:00|4778|4777.5|4756.5|4755.5|4779|4778.5|4756|4755|245204
1645698300000|2022-02-24 10:25:00|4756|4755|4772|4771|4784.5|4783.5|4751|4750|117190
1645698600000|2022-02-24 10:30:00|4771.5|4770.5|4784.5|4784|4798|4797|4765|4764|68661
1645698900000|2022-02-24 10:35:00|4784|4783.5|4771.5|4770.5|4785.5|4784|4761|4760|111988
1645699200000|2022-02-24 10:40:00|4771|4770|4767|4766.5|4782|4781|4760.5|4760|107543
1645699500000|2022-02-24 10:45:00|4767.5|4767|4761|4760.5|4773.5|4772.5|4759.5|4758.5|64060
1645699800000|2022-02-24 10:50:00|4761.5|4760|4773|4772|4780|4779|4759.5|4758.5|86274
1645700100000|2022-02-24 10:55:00|4772.5|4772.5|4795.5|4794.5|4797|4795.5|4770.5|4769.5|95461
1645700400000|2022-02-24 11:00:00|4796|4795|4793|4792.5|4805.5|4804|4788|4787|98605
1645700700000|2022-02-24 11:05:00|4793.5|4793|4774|4773.5|4795|4794|4770.5|4769.5|190122
1645701000000|2022-02-24 11:10:00|4773.5|4773|4769.5|4768.5|4776|4775|4761|4760.5|185343
1645701300000|2022-02-24 11:15:00|4769|4769|4757|4756.5|4771.5|4771|4754|4753|254101
1645701600000|2022-02-24 11:20:00|4757.5|4757|4769|4768|4771|4770|4757.5|4756.5|118907
1645701900000|2022-02-24 11:25:00|4768.5|4767.5|4770|4769|4780.5|4779.5|4766|4765|170937
1645702200000|2022-02-24 11:30:00|4769.5|4768.5|4774|4773|4779.5|4779|4767.5|4767|119346
1645702500000|2022-02-24 11:35:00|4773.5|4772.5|4777|4776|4778.5|4778|4768|4766.5|172044
1645702800000|2022-02-24 11:40:00|4776.5|4776.5|4787|4785.5|4791.5|4790.5|4774|4772.5|131642
1645703100000|2022-02-24 11:45:00|4786.5|4786|4793|4792.5|4797|4796.5|4780.5|4779|113544
1645703400000|2022-02-24 11:50:00|4793.5|4793|4786.5|4786|4798|4797|4784|4783.5|189987
1645703700000|2022-02-24 11:55:00|4787|4786.5|4793|4792.5|4794|4793.5|4781|4780.5|152467
1645704000000|2022-02-24 12:00:00|4792.5|4792|4783|4782.5|4794|4793.5|4780.5|4779|186854
1645704300000|2022-02-24 12:05:00|4782.5|4782|4778|4777|4783.5|4782.5|4775|4774|107083
1645704600000|2022-02-24 12:10:00|4777.5|4777.5|4788.5|4787.5|4788.5|4788|4775.5|4774.5|66994
1645704900000|2022-02-24 12:15:00|4788|4787|4776.5|4775.5|4794.5|4794|4775.5|4775|73760
1645705200000|2022-02-24 12:20:00|4776|4775|4775.5|4774.5|4780|4779|4771.5|4771|123397
1645705500000|2022-02-24 12:25:00|4775|4775|4775.5|4774.5|4783|4782|4773|4772|117414
1645705800000|2022-02-24 12:30:00|4775|4774|4776|4775.5|4778.5|4778|4769|4768.5|77190
1645706100000|2022-02-24 12:35:00|4775.5|4775|4774.5|4773.5|4781|4780.5|4771|4770.5|64239
1645706400000|2022-02-24 12:40:00|4774|4773|4776|4775.5|4779|4778|4770|4769.5|61979
1645706700000|2022-02-24 12:45:00|4775.5|4775|4776|4775.5|4780|4779|4772|4771|68181
1645707000000|2022-02-24 12:50:00|4776.5|4775|4788|4787|4793|4792|4775.5|4775|99316
1645707300000|2022-02-24 12:55:00|4788.5|4787.5|4811.5|4811|4813|4812|4787.5|4787|76550
1645707600000|2022-02-24 13:00:00|4811|4810.5|4808.5|4808|4813|4812|4797.5|4797|55358
1645707900000|2022-02-24 13:05:00|4809|4808.5|4804.5|4803.5|4813.5|4812.5|4798|4797.5|70887
1645708200000|2022-02-24 13:10:00|4804|4804|4810|4809|4812.5|4811.5|4801.5|4800.5|64815
1645708500000|2022-02-24 13:15:00|4810.5|4809.5|4812.5|4811.5|4819|4818|4798.5|4797.5|98371
1645708800000|2022-02-24 13:20:00|4813|4812|4832|4831|4833|4832|4812|4811.5|79527
1645709100000|2022-02-24 13:25:00|4831.5|4830.5|4856|4854.5|4865|4863.5|4828.5|4827.5|69706
1645709400000|2022-02-24 13:30:00|4857|4855|4859.5|4858|4863|4862.5|4849.5|4848.5|86243
1645709700000|2022-02-24 13:35:00|4859|4857.5|4865.5|4865|4872|4871|4851|4850|70882
1645710000000|2022-02-24 13:40:00|4866|4865.5|4881.5|4880.5|4884|4883.5|4862|4861.5|90872
1645710300000|2022-02-24 13:45:00|4881|4880|4885|4884|4892.5|4891.5|4876.5|4875.5|100150
1645710600000|2022-02-24 13:50:00|4884.5|4883.5|4911.5|4910.5|4917.5|4916|4883.5|4883|161656
1645710900000|2022-02-24 13:55:00|4911|4910|4889|4888.5|4918|4917.5|4889|4887.5|134963
1645711200000|2022-02-24 14:00:00|4888.5|4888|4885.5|4884.5|4900|4898.5|4880|4879|69577
1645711500000|2022-02-24 14:05:00|4885|4884|4882.5|4881.5|4891|4890|4880|4879|60110
1645711800000|2022-02-24 14:10:00|4883|4882|4888|4887|4888.5|4887.5|4874|4873.5|74515
1645712100000|2022-02-24 14:15:00|4888.5|4887.5|4900|4899.5|4901.5|4900.5|4883.5|4883|59731
1645712400000|2022-02-24 14:20:00|4899.5|4899|4906.5|4905.5|4906.5|4905.5|4894|4893|61709
1645712700000|2022-02-24 14:25:00|4906|4906|4897|4896|4909|4908|4896|4895.5|90655
1645713000000|2022-02-24 14:30:00|4896.5|4895.5|4904.5|4904|4910.5|4910|4894.5|4893.5|182181
1645713300000|2022-02-24 14:35:00|4905|4904.5|4860.5|4859.5|4906.5|4906|4856|4855|180141
1645713600000|2022-02-24 14:40:00|4860|4859|4861.5|4861|4878|4877|4854|4853|222111
1645713900000|2022-02-24 14:45:00|4862|4860.5|4846.5|4845.5|4864.5|4863.5|4836|4835|148560
1645714200000|2022-02-24 14:50:00|4846|4846|4852.5|4852|4860|4859.5|4841|4840.5|129469
1645714500000|2022-02-24 14:55:00|4853|4852.5|4835.5|4834.5|4853.5|4853|4818.5|4817.5|157679
1645714800000|2022-02-24 15:00:00|4836|4835.5|4819.5|4818.5|4843|4842|4818.5|4817.5|127306
1645715100000|2022-02-24 15:05:00|4820|4819|4847.5|4846.5|4852|4851|4816.5|4815.5|130949
1645715400000|2022-02-24 15:10:00|4847|4846|4865.5|4864.5|4875|4874|4844.5|4843|214742
1645715700000|2022-02-24 15:15:00|4865|4864|4857|4856.5|4865.5|4864.5|4844.5|4844|114931
1645716000000|2022-02-24 15:20:00|4857.5|4857|4834.5|4833.5|4866|4865|4824.5|4824|221392
1645716300000|2022-02-24 15:25:00|4834|4833|4810.5|4809.5|4834|4833.5|4809.5|4809|147648
1645716600000|2022-02-24 15:30:00|4810|4809|4818.5|4817.5|4821|4820|4800|4799|197610
1645716900000|2022-02-24 15:35:00|4818|4817|4824.5|4823.5|4832|4831.5|4808|4807.5|174789
1645717200000|2022-02-24 15:40:00|4824|4823|4814|4813|4825|4824|4812.5|4811|142562
1645717500000|2022-02-24 15:45:00|4813.5|4813.5|4804|4803|4822|4821|4802.5|4802|112437
1645717800000|2022-02-24 15:50:00|4803.5|4803.5|4812|4811|4817|4816.5|4796|4795|116681
1645718100000|2022-02-24 15:55:00|4812.5|4811.5|4794|4792.5|4814.5|4814|4792|4791.5|97007
1645718400000|2022-02-24 16:00:00|4793.5|4793|4765.5|4764.5|4794|4793|4765.5|4764.5|241367
1645718700000|2022-02-24 16:05:00|4765|4764|4761.5|4760.5|4773|4771.5|4758|4757|222864
1645719000000|2022-02-24 16:10:00|4761|4761|4753|4752|4761.5|4761|4751|4750|234301
1645719300000|2022-02-24 16:15:00|4752.5|4751.5|4743|4742|4760.5|4759.5|4738.5|4737.5|210873
1645719600000|2022-02-24 16:20:00|4742.5|4741.5|4752|4751|4755|4754|4736|4735|341670
1645719900000|2022-02-24 16:25:00|4751.5|4750.5|4761|4758.5|4762.5|4761.5|4748|4747.5|187256
1645776000000|2022-02-25 08:00:00|4747|4743|4760.5|4758|4780.5|4779|4736|4735|522950
1645776300000|2022-02-25 08:05:00|4761|4758.5|4780|4779|4789|4787|4761|4758.5|129928
1645776600000|2022-02-25 08:10:00|4781|4779.5|4784.5|4783.5|4785.5|4784|4756|4755|102792
1645776900000|2022-02-25 08:15:00|4784|4783|4799|4798|4799|4798.5|4769|4766.5|111101
1645777200000|2022-02-25 08:20:00|4799.5|4798.5|4784.5|4784|4801|4800.5|4780|4779|109993
1645777500000|2022-02-25 08:25:00|4785|4783.5|4805.5|4804|4812|4811.5|4779.5|4778|77563
1645777800000|2022-02-25 08:30:00|4806|4804.5|4825|4824.5|4831.5|4830.5|4806|4804.5|123927
1645778100000|2022-02-25 08:35:00|4824.5|4824|4800.5|4799.5|4824.5|4824|4784|4782.5|156358
1645778400000|2022-02-25 08:40:00|4800|4799|4794.5|4794|4802.5|4801.5|4784|4782.5|140104
1645778700000|2022-02-25 08:45:00|4794|4793.5|4796.5|4796|4810|4809.5|4789|4788|86097
1645779000000|2022-02-25 08:50:00|4797|4795.5|4782|4781|4800|4799.5|4779|4778|140064
1645779300000|2022-02-25 08:55:00|4781.5|4780.5|4778.5|4777.5|4787.5|4786|4762|4761.5|61039
1645779600000|2022-02-25 09:00:00|4779|4778|4768.5|4767.5|4782|4780.5|4760.5|4760|67165
1645779900000|2022-02-25 09:05:00|4768|4767|4758.5|4758|4769|4767.5|4751|4750|86984
1645780200000|2022-02-25 09:10:00|4758|4757.5|4753|4752|4760|4759|4751|4750|70234
1645780500000|2022-02-25 09:15:00|4753.5|4752.5|4762|4760.5|4766.5|4765.5|4752|4751|49506
1645780800000|2022-02-25 09:20:00|4762.5|4761|4746|4745|4766|4765|4742.5|4741.5|54796
1645781100000|2022-02-25 09:25:00|4745.5|4744.5|4761.5|4760.5|4764|4762.5|4741|4740|49177
1645781400000|2022-02-25 09:30:00|4762|4760|4782|4781|4784.5|4784|4759.5|4758.5|76195
1645781700000|2022-02-25 09:35:00|4782.5|4781.5|4786|4785|4794.5|4793|4781|4780.5|44509
1645782000000|2022-02-25 09:40:00|4785.5|4784.5|4787.5|4786.5|4796|4795|4778|4777|43968
1645782300000|2022-02-25 09:45:00|4787|4786|4787.5|4786.5|4798.5|4797.5|4785.5|4784.5|37188
1645782600000|2022-02-25 09:50:00|4788|4787|4783.5|4783|4791.5|4790|4779|4778|43325
1645782900000|2022-02-25 09:55:00|4784|4783.5|4792|4791|4796.5|4796|4784|4783.5|64243
1645783200000|2022-02-25 10:00:00|4791.5|4790.5|4800|4799|4800|4799.5|4785.5|4784.5|46594
1645783500000|2022-02-25 10:05:00|4801|4799.5|4793|4792.5|4803.5|4802|4789|4788|74892
1645783800000|2022-02-25 10:10:00|4793.5|4793|4777.5|4776.5|4795.5|4794.5|4775.5|4774.5|71529
1645784100000|2022-02-25 10:15:00|4777|4776|4789|4788.5|4791.5|4791|4771.5|4770.5|45760
1645784400000|2022-02-25 10:20:00|4788.5|4788|4773.5|4772.5|4790.5|4789.5|4772|4771|49509
1645784700000|2022-02-25 10:25:00|4774|4773|4786|4785.5|4787.5|4786|4773|4772|25695
1645785000000|2022-02-25 10:30:00|4786.5|4786|4781.5|4780.5|4788|4787|4776.5|4775.5|36797
1645785300000|2022-02-25 10:35:00|4781|4780|4776|4775|4787.5|4786.5|4776|4775|36750
1645785600000|2022-02-25 10:40:00|4776.5|4775.5|4771|4770|4777.5|4776.5|4767.5|4767|47137
1645785900000|2022-02-25 10:45:00|4771.5|4770.5|4767.5|4766.5|4775.5|4775|4763|4762|56492
1645786200000|2022-02-25 10:50:00|4767|4766|4761|4760.5|4768|4767.5|4759.5|4758.5|101217
1645786500000|2022-02-25 10:55:00|4761.5|4760|4759.5|4758.5|4764|4763|4752|4751|74984
1645786800000|2022-02-25 11:00:00|4759|4759|4747.5|4747|4760.5|4760|4745|4744.5|69402
1645787100000|2022-02-25 11:05:00|4747|4746.5|4744.5|4744|4749|4748|4737.5|4736.5|76428
1645787400000|2022-02-25 11:10:00|4745|4743.5|4762|4761.5|4762.5|4762|4743.5|4743|38455
1645787700000|2022-02-25 11:15:00|4761.5|4761|4770.5|4770|4774.5|4773.5|4759|4758.5|46374
1645788000000|2022-02-25 11:20:00|4771|4769.5|4756.5|4755.5|4771|4770.5|4752|4751.5|82924
1645788300000|2022-02-25 11:25:00|4756|4755|4759.5|4758.5|4761|4760.5|4752.5|4751.5|40295
1645788600000|2022-02-25 11:30:00|4759|4757.5|4767.5|4767|4768|4767.5|4756.5|4755.5|50764
1645788900000|2022-02-25 11:35:00|4767|4766.5|4772.5|4771.5|4778|4777.5|4764.5|4763.5|47288
1645789200000|2022-02-25 11:40:00|4772|4771|4761.5|4760.5|4782.5|4781.5|4760|4759|74517
1645789500000|2022-02-25 11:45:00|4762|4761|4763|4762|4769.5|4769|4754|4753.5|66484
1645789800000|2022-02-25 11:50:00|4762.5|4762.5|4775.5|4775|4777.5|4776.5|4762|4761.5|55402
1645790100000|2022-02-25 11:55:00|4776|4775.5|4782.5|4781.5|4790|4789.5|4775.5|4774.5|29176
1645790400000|2022-02-25 12:00:00|4783|4782|4781.5|4780.5|4786|4785.5|4775|4774|37381
1645790700000|2022-02-25 12:05:00|4782|4781|4771.5|4770.5|4787|4786|4771|4770|49872
1645791000000|2022-02-25 12:10:00|4772|4771|4764|4763|4772|4771|4758|4757|47539
1645791300000|2022-02-25 12:15:00|4763.5|4762.5|4767|4766|4769.5|4768.5|4761.5|4760.5|34534
1645791600000|2022-02-25 12:20:00|4767.5|4766.5|4774.5|4773.5|4781.5|4780.5|4767.5|4766.5|20988
1645791900000|2022-02-25 12:25:00|4774|4774|4770.5|4770|4780.5|4780|4768|4767|25761
1645792200000|2022-02-25 12:30:00|4771|4770.5|4765|4764|4773|4772.5|4762|4761.5|39335
1645792500000|2022-02-25 12:35:00|4764.5|4763.5|4773.5|4772.5|4776.5|4775.5|4761.5|4761|15795
1645792800000|2022-02-25 12:40:00|4774|4773|4777|4776|4777.5|4776.5|4770.5|4770|17376
1645793100000|2022-02-25 12:45:00|4776.5|4776.5|4766.5|4766|4778.5|4777.5|4766|4765.5|24976
1645793400000|2022-02-25 12:50:00|4766|4765.5|4789|4788|4790|4789.5|4766|4765|130807
1645793700000|2022-02-25 12:55:00|4788.5|4787.5|4785|4784|4795.5|4794.5|4780.5|4780|72552
1645794000000|2022-02-25 13:00:00|4784.5|4783.5|4791.5|4791|4794|4793|4779|4778|82316
1645794300000|2022-02-25 13:05:00|4791|4790.5|4804|4803.5|4804|4803.5|4788.5|4787.5|56018
1645794600000|2022-02-25 13:10:00|4804.5|4804|4814.5|4814|4814.5|4814|4797.5|4797|49774
1645794900000|2022-02-25 13:15:00|4814|4813.5|4817|4816|4821.5|4820.5|4809|4808|29656
1645795200000|2022-02-25 13:20:00|4816.5|4815.5|4822.5|4821.5|4825|4824|4816.5|4815.5|42034
1645795500000|2022-02-25 13:25:00|4823|4822|4820.5|4819|4827.5|4826.5|4816.5|4815|56390
1645795800000|2022-02-25 13:30:00|4819.5|4818.5|4822.5|4821.5|4823|4821.5|4811.5|4810.5|44792
1645796100000|2022-02-25 13:35:00|4822|4822|4834|4833.5|4835.5|4834.5|4822|4821.5|46337
1645796400000|2022-02-25 13:40:00|4834.5|4833|4828|4827|4839.5|4839|4822|4820.5|48752
1645796700000|2022-02-25 13:45:00|4827.5|4826.5|4820|4819|4832|4831|4814.5|4814|47730
1645797000000|2022-02-25 13:50:00|4819.5|4819.5|4820.5|4819.5|4826|4825|4818.5|4817.5|34313
1645797300000|2022-02-25 13:55:00|4820|4819|4836.5|4835.5|4837.5|4836|4819.5|4818.5|22829
1645797600000|2022-02-25 14:00:00|4836|4835|4839|4838|4840|4839|4828.5|4828|37180
1645797900000|2022-02-25 14:05:00|4838.5|4837.5|4830.5|4829.5|4838.5|4837.5|4829|4828|44787
1645798200000|2022-02-25 14:10:00|4830|4830|4846|4845|4846.5|4845.5|4828.5|4828|43723
1645798500000|2022-02-25 14:15:00|4845.5|4844.5|4847|4846|4853|4852.5|4841|4840|120669
1645798800000|2022-02-25 14:20:00|4846.5|4846.5|4853|4852.5|4855|4854.5|4841.5|4840.5|68620
1645799100000|2022-02-25 14:25:00|4852.5|4852|4846|4845|4853.5|4853|4834.5|4834|114886
1645799400000|2022-02-25 14:30:00|4846.5|4845.5|4836.5|4835.5|4850|4849.5|4833|4832|135322
1645799700000|2022-02-25 14:35:00|4836|4835|4834.5|4833.5|4837|4836.5|4822.5|4822|138332
1645800000000|2022-02-25 14:40:00|4835|4834|4824|4823.5|4837.5|4836.5|4819.5|4818.5|124036
1645800300000|2022-02-25 14:45:00|4824.5|4824|4839|4838|4839.5|4838.5|4824.5|4824|153298
1645800600000|2022-02-25 14:50:00|4839.5|4838.5|4831|4830|4845|4844.5|4830.5|4829.5|124830
1645800900000|2022-02-25 14:55:00|4830.5|4829.5|4819.5|4819|4831.5|4831|4815.5|4814.5|84468
1645801200000|2022-02-25 15:00:00|4819|4818.5|4821|4820.5|4825|4824.5|4812.5|4811.5|78443
1645801500000|2022-02-25 15:05:00|4821.5|4821|4845|4844.5|4847|4846|4818.5|4817.5|102715
1645801800000|2022-02-25 15:10:00|4844.5|4844|4846.5|4846|4853.5|4853|4843.5|4843|85358
1645802100000|2022-02-25 15:15:00|4847|4846.5|4851|4850|4852|4851|4843|4842|69736
1645802400000|2022-02-25 15:20:00|4851.5|4850.5|4836|4835.5|4856|4855|4834|4833|87058
1645802700000|2022-02-25 15:25:00|4835.5|4835|4829|4828|4840|4839.5|4827|4826.5|56831
1645803000000|2022-02-25 15:30:00|4828.5|4828.5|4821.5|4821|4832.5|4831.5|4821.5|4820.5|49625
1645803300000|2022-02-25 15:35:00|4822|4820.5|4819|4818|4830|4829|4815|4814.5|56253
1645803600000|2022-02-25 15:40:00|4818.5|4818.5|4811.5|4811|4823|4822.5|4810.5|4810|54394
1645803900000|2022-02-25 15:45:00|4812|4810.5|4825|4824.5|4825|4824.5|4809.5|4809|76636
1645804200000|2022-02-25 15:50:00|4825.5|4825|4828|4827.5|4831|4830|4823|4822.5|95901
1645804500000|2022-02-25 15:55:00|4828.5|4828|4821|4820|4830|4829.5|4818.5|4817.5|101040
1645804800000|2022-02-25 16:00:00|4820.5|4820.5|4826.5|4825.5|4829|4828.5|4816.5|4815.5|92119
1645805100000|2022-02-25 16:05:00|4827|4826|4833|4832|4833.5|4833|4822|4820.5|66166
1645805400000|2022-02-25 16:10:00|4833.5|4832.5|4837.5|4836.5|4844|4843.5|4832.5|4832|60466
1645805700000|2022-02-25 16:15:00|4837|4837|4837|4836.5|4838.5|4837.5|4831.5|4831|73088
1645806000000|2022-02-25 16:20:00|4837.5|4837|4834.5|4833.5|4839.5|4839|4834|4833.5|51213
1645806300000|2022-02-25 16:25:00|4834|4833|4822.5|4821|4834|4833|4821|4820|91815
1646035200000|2022-02-28 08:00:00|4700.5|4699|4708.5|4707.5|4714.5|4712.5|4639|4638|569016
1646035500000|2022-02-28 08:05:00|4708|4707|4653.5|4651.5|4708.5|4707|4651|4650|242153
1646035800000|2022-02-28 08:10:00|4654.5|4653|4653.5|4651.5|4679.5|4675|4642.5|4641|123722
1646036100000|2022-02-28 08:15:00|4654|4652|4648|4647|4660|4658.5|4640.5|4640|119024
1646036400000|2022-02-28 08:20:00|4649|4647.5|4645|4643.5|4668|4666.5|4643.5|4641.5|132920
1646036700000|2022-02-28 08:25:00|4644.5|4644|4608|4606.5|4648.5|4647|4607|4606|164049
1646037000000|2022-02-28 08:30:00|4608.5|4607|4593|4592|4611|4609.5|4588.5|4587.5|214549
1646037300000|2022-02-28 08:35:00|4592.5|4591.5|4550|4549|4596.5|4595.5|4548.5|4548|253593
1646037600000|2022-02-28 08:40:00|4550.5|4549.5|4536|4535|4564.5|4563|4518|4517|205144
1646037900000|2022-02-28 08:45:00|4535.5|4534.5|4539|4537.5|4550|4549|4523.5|4522|257174
1646038200000|2022-02-28 08:50:00|4538.5|4537|4527|4526|4547.5|4545.5|4523|4522|212469
1646038500000|2022-02-28 08:55:00|4527.5|4526.5|4529.5|4528.5|4540|4539|4525|4523.5|126979
1646038800000|2022-02-28 09:00:00|4529|4529|4527|4526|4534.5|4533.5|4523|4522|104716
1646039100000|2022-02-28 09:05:00|4526.5|4525.5|4543.5|4542.5|4547.5|4547|4522.5|4522|143695
1646039400000|2022-02-28 09:10:00|4543|4542|4532|4531|4545.5|4544.5|4521|4520.5|157211
1646039700000|2022-02-28 09:15:00|4532.5|4531.5|4522|4521|4535.5|4534.5|4519.5|4519|96443
1646040000000|2022-02-28 09:20:00|4522.5|4521.5|4523.5|4522.5|4531|4530|4521.5|4521|73397
1646040300000|2022-02-28 09:25:00|4523|4522|4521.5|4520.5|4531.5|4530.5|4518|4517.5|82790
1646040600000|2022-02-28 09:30:00|4521|4520|4501.5|4500.5|4524|4523|4501|4500|162038
1646040900000|2022-02-28 09:35:00|4501|4501|4500|4499|4506|4505.5|4494.5|4493.5|178281
1646041200000|2022-02-28 09:40:00|4499.5|4498.5|4505|4504|4509|4508|4495.5|4494|110533
1646041500000|2022-02-28 09:45:00|4504.5|4503.5|4505|4504|4512|4511|4502.5|4501|82991
1646041800000|2022-02-28 09:50:00|4505.5|4504.5|4505|4504.5|4510|4508.5|4502.5|4501.5|70716
1646042100000|2022-02-28 09:55:00|4505.5|4505|4505|4504|4509.5|4509|4501.5|4500.5|86373
1646042400000|2022-02-28 10:00:00|4504.5|4503.5|4499.5|4498.5|4506.5|4505.5|4493.5|4492.5|95998
1646042700000|2022-02-28 10:05:00|4499|4498|4514.5|4513.5|4524.5|4523.5|4497.5|4496.5|105484
1646043000000|2022-02-28 10:10:00|4514|4513|4513|4512|4514.5|4514|4505.5|4505|44196
1646043300000|2022-02-28 10:15:00|4513.5|4511.5|4512.5|4511.5|4520|4519|4508.5|4508|52666
1646043600000|2022-02-28 10:20:00|4512|4512|4531.5|4530.5|4532.5|4531|4511.5|4510.5|87387
1646043900000|2022-02-28 10:25:00|4531|4530|4537.5|4536.5|4546.5|4545.5|4525.5|4524.5|62344
1646044200000|2022-02-28 10:30:00|4536.5|4536|4547|4546|4550|4549|4515.5|4514.5|122350
1646044500000|2022-02-28 10:35:00|4546.5|4545.5|4561|4559.5|4561|4559.5|4545|4544|105945
1646044800000|2022-02-28 10:40:00|4560.5|4560|4575|4573.5|4580|4579|4554.5|4553.5|112881
1646045100000|2022-02-28 10:45:00|4574.5|4573|4589|4587.5|4590|4589.5|4573.5|4572.5|100747
1646045400000|2022-02-28 10:50:00|4588.5|4588.5|4585.5|4584|4605|4604|4583.5|4583|141171
1646045700000|2022-02-28 10:55:00|4585|4585|4586.5|4585.5|4590.5|4589.5|4577.5|4577|96363
1646046000000|2022-02-28 11:00:00|4586|4586|4588|4587|4598|4596.5|4583.5|4582.5|59996
1646046300000|2022-02-28 11:05:00|4588.5|4587.5|4581|4580|4589.5|4588.5|4576|4575|41074
1646046600000|2022-02-28 11:10:00|4581.5|4580.5|4585|4583.5|4592|4591.5|4578|4576.5|51635
1646046900000|2022-02-28 11:15:00|4584.5|4584|4570.5|4569.5|4587.5|4586|4570|4569|97847
1646047200000|2022-02-28 11:20:00|4571|4570|4572.5|4571|4574.5|4573.5|4560|4559|47748
1646047500000|2022-02-28 11:25:00|4573|4571.5|4563|4562|4578.5|4577|4556|4555|70891
1646047800000|2022-02-28 11:30:00|4562.5|4561.5|4571.5|4570.5|4576|4575.5|4560.5|4559.5|37955
1646048100000|2022-02-28 11:35:00|4571|4571|4556|4555|4574.5|4573.5|4556|4555|36466
1646048400000|2022-02-28 11:40:00|4556.5|4555.5|4559|4558.5|4563|4561.5|4552.5|4552|50903
1646048700000|2022-02-28 11:45:00|4559.5|4559|4552.5|4551.5|4560|4559|4548|4545.5|50784
1646049000000|2022-02-28 11:50:00|4553|4552|4550|4549|4555.5|4554|4544.5|4544|61685
1646049300000|2022-02-28 11:55:00|4549.5|4549.5|4557.5|4556.5|4565.5|4564.5|4549.5|4548.5|48772
1646049600000|2022-02-28 12:00:00|4557|4556|4566|4565|4566.5|4565.5|4555.5|4554.5|26069
1646049900000|2022-02-28 12:05:00|4566.5|4565.5|4569|4568|4569.5|4568.5|4562.5|4561.5|30305
1646050200000|2022-02-28 12:10:00|4569.5|4568.5|4573.5|4573|4576.5|4575|4568|4567.5|42898
1646050500000|2022-02-28 12:15:00|4574|4573.5|4579.5|4579|4583|4582.5|4571.5|4570.5|43234
1646050800000|2022-02-28 12:20:00|4580|4579.5|4582|4581|4587.5|4586.5|4579|4578|40853
1646051100000|2022-02-28 12:25:00|4582.5|4581.5|4595.5|4594.5|4596.5|4596|4577|4576|58802
1646051400000|2022-02-28 12:30:00|4594.5|4594|4592|4591|4596|4595.5|4586.5|4586|63183
1646051700000|2022-02-28 12:35:00|4591.5|4591.5|4597|4596.5|4599|4598.5|4590.5|4589.5|68638
1646052000000|2022-02-28 12:40:00|4597.5|4596|4593.5|4593|4600.5|4600|4592|4591|66490
1646052300000|2022-02-28 12:45:00|4594|4592.5|4603|4602|4603|4602|4588.5|4588|37200
1646052600000|2022-02-28 12:50:00|4602.5|4601.5|4590.5|4590|4609.5|4608.5|4585|4584|41715
1646052900000|2022-02-28 12:55:00|4591|4589.5|4569.5|4568.5|4591.5|4591|4567|4566|93635
1646053200000|2022-02-28 13:00:00|4569|4568|4562.5|4562|4570|4569|4556|4555|58398
1646053500000|2022-02-28 13:05:00|4563|4561.5|4563|4562|4567|4566|4557|4556|44964
1646053800000|2022-02-28 13:10:00|4563.5|4562.5|4551.5|4550.5|4573|4571.5|4551.5|4550.5|31834
1646054100000|2022-02-28 13:15:00|4552|4551|4549.5|4548.5|4554.5|4553.5|4544.5|4543.5|54736
1646054400000|2022-02-28 13:20:00|4550|4549|4552.5|4551.5|4558.5|4557.5|4548|4546.5|33849
1646054700000|2022-02-28 13:25:00|4553|4552|4567|4566.5|4568|4566.5|4550|4549|67484
1646055000000|2022-02-28 13:30:00|4566.5|4566|4545.5|4545|4570.5|4569.5|4544.5|4543.5|55790
1646055300000|2022-02-28 13:35:00|4546|4545.5|4535.5|4535|4547|4546|4535|4534.5|49768
1646055600000|2022-02-28 13:40:00|4535|4534.5|4529.5|4529|4540|4539|4525|4524|68558
1646055900000|2022-02-28 13:45:00|4530|4529.5|4528.5|4527.5|4535|4534|4524|4521.5|49878
1646056200000|2022-02-28 13:50:00|4529|4528|4526|4525|4540|4539|4523|4522|46740
1646056500000|2022-02-28 13:55:00|4526.5|4525.5|4537|4536.5|4539|4538.5|4526|4525|89244
1646056800000|2022-02-28 14:00:00|4537.5|4536|4534.5|4534|4543.5|4542.5|4532|4530.5|80291
1646057100000|2022-02-28 14:05:00|4535|4533.5|4538.5|4538|4541.5|4540.5|4531.5|4530.5|42802
1646057400000|2022-02-28 14:10:00|4538|4537.5|4536.5|4536|4542.5|4541.5|4533.5|4533|51145
1646057700000|2022-02-28 14:15:00|4537|4536.5|4538|4537|4545.5|4544.5|4536.5|4536|50616
1646058000000|2022-02-28 14:20:00|4539.5|4537.5|4534.5|4534|4544|4543.5|4533|4532|97565
1646058300000|2022-02-28 14:25:00|4535|4534.5|4523.5|4523|4539.5|4538.5|4522.5|4521.5|49309
1646058600000|2022-02-28 14:30:00|4524|4522.5|4515|4514|4539|4537|4514|4513|251420
1646058900000|2022-02-28 14:35:00|4515.5|4514.5|4522|4521.5|4525|4524|4511.5|4511|116183
1646059200000|2022-02-28 14:40:00|4522.5|4521|4504.5|4503.5|4522.5|4521|4502|4501|168762
1646059500000|2022-02-28 14:45:00|4505|4504|4496|4495|4510|4509.5|4492|4491.5|139337
1646059800000|2022-02-28 14:50:00|4496.5|4495.5|4498|4497|4514.5|4513.5|4495.5|4495|87631
1646060100000|2022-02-28 14:55:00|4497.5|4497.5|4502|4501.5|4502.5|4501.5|4492.5|4492|90478
1646060400000|2022-02-28 15:00:00|4501.5|4501|4510|4509|4511.5|4510.5|4496.5|4495.5|81542
1646060700000|2022-02-28 15:05:00|4509.5|4509.5|4501|4500.5|4511.5|4511|4498|4497|51826
1646061000000|2022-02-28 15:10:00|4501.5|4501|4488.5|4488|4504|4503|4488|4487.5|83064
1646061300000|2022-02-28 15:15:00|4488|4487.5|4478.5|4478|4492.5|4492|4478.5|4478|93408
1646061600000|2022-02-28 15:20:00|4479|4478.5|4488|4487.5|4491|4489.5|4475.5|4474.5|85841
1646061900000|2022-02-28 15:25:00|4487.5|4487|4482|4481.5|4489.5|4488.5|4482|4480.5|81070
1646062200000|2022-02-28 15:30:00|4482.5|4482|4496.5|4496|4501.5|4500|4481.5|4480.5|104685
1646062500000|2022-02-28 15:35:00|4497|4496.5|4498.5|4498|4505|4504|4496|4495|149116
1646062800000|2022-02-28 15:40:00|4499|4498.5|4501|4500|4509|4508|4494.5|4494|132897
1646063100000|2022-02-28 15:45:00|4500.5|4499.5|4503.5|4503|4506.5|4505.5|4496.5|4496|140213
1646063400000|2022-02-28 15:50:00|4504|4503.5|4533.5|4532.5|4534.5|4533.5|4502.5|4501.5|181193
1646063700000|2022-02-28 15:55:00|4533|4532|4550.5|4549.5|4567.5|4566.5|4533|4532|481777
1646064000000|2022-02-28 16:00:00|4551|4550|4566.5|4565.5|4588|4587|4550.5|4549.5|200212
1646064300000|2022-02-28 16:05:00|4566|4566|4560|4559|4567|4566.5|4548|4547.5|153961
1646064600000|2022-02-28 16:10:00|4559.5|4559.5|4560.5|4559.5|4566|4565|4555|4554|118418
1646064900000|2022-02-28 16:15:00|4560|4560|4576.5|4575.5|4582.5|4581.5|4559|4558.5|143034
1646065200000|2022-02-28 16:20:00|4575.5|4575|4570.5|4569.5|4577|4576.5|4569.5|4569|114355
1646065500000|2022-02-28 16:25:00|4571|4570|4583|4582|4594.5|4593.5|4569.5|4568.5|189897
1646121600000|2022-03-01 08:00:00|4587.5|4584.5|4603.5|4602|4608|4606|4575|4573|384868
1646121900000|2022-03-01 08:05:00|4602.5|4601|4612|4611|4623|4621|4598.5|4596.5|112360
1646122200000|2022-03-01 08:10:00|4611.5|4611.5|4604|4602.5|4615.5|4613.5|4596.5|4595|85215
1646122500000|2022-03-01 08:15:00|4603.5|4603|4580|4578.5|4605|4603.5|4574.5|4573|101873
1646122800000|2022-03-01 08:20:00|4580.5|4579|4570.5|4569.5|4596|4594.5|4565|4563|93105
1646123100000|2022-03-01 08:25:00|4570|4570|4570|4569|4575.5|4574|4560|4559|81558
1646123400000|2022-03-01 08:30:00|4571|4569.5|4587|4586|4590|4589|4567.5|4566|97442
1646123700000|2022-03-01 08:35:00|4586.5|4582|4533|4532|4590|4588.5|4527.5|4526.5|192916
1646124000000|2022-03-01 08:40:00|4533.5|4531.5|4523|4522.5|4542|4541.5|4522.5|4522|81156
1646124300000|2022-03-01 08:45:00|4523.5|4522|4511.5|4511|4523.5|4522|4506|4505|68125
1646124600000|2022-03-01 08:50:00|4511|4510.5|4518.5|4518|4521.5|4520.5|4510|4509|111338
1646124900000|2022-03-01 08:55:00|4519|4518.5|4531|4530|4532|4531.5|4518.5|4518|65406
1646125200000|2022-03-01 09:00:00|4530.5|4529.5|4553|4552.5|4557|4556|4527|4526|68007
1646125500000|2022-03-01 09:05:00|4553.5|4553|4549|4548.5|4568|4566.5|4545.5|4544|67015
1646125800000|2022-03-01 09:10:00|4548.5|4548|4550.5|4550|4562.5|4562|4542.5|4541.5|95024
1646126100000|2022-03-01 09:15:00|4551|4549.5|4537.5|4537|4552|4550.5|4533|4532|101296
1646126400000|2022-03-01 09:20:00|4538|4537.5|4504.5|4503.5|4538|4537.5|4502.5|4501|112207
1646126700000|2022-03-01 09:25:00|4505|4504|4514|4513|4514|4513|4499.5|4498.5|102200
1646127000000|2022-03-01 09:30:00|4513.5|4512.5|4507|4506|4515.5|4514.5|4502.5|4501.5|74355
1646127300000|2022-03-01 09:35:00|4507.5|4506.5|4488.5|4487.5|4510|4509.5|4486.5|4485|91584
1646127600000|2022-03-01 09:40:00|4489|4488|4481.5|4480.5|4498.5|4496.5|4478.5|4477.5|122377
1646127900000|2022-03-01 09:45:00|4482|4481|4464|4463|4485|4484.5|4457|4456.5|104952
1646128200000|2022-03-01 09:50:00|4463.5|4462.5|4441.5|4440.5|4466.5|4465.5|4441|4440|101734
1646128500000|2022-03-01 09:55:00|4441|4441|4458|4457.5|4460|4458.5|4441|4440|109678
1646128800000|2022-03-01 10:00:00|4457.5|4457|4447|4446|4462|4461.5|4444|4443|60128
1646129100000|2022-03-01 10:05:00|4447.5|4446.5|4419.5|4418.5|4452|4451.5|4415.5|4415|123028
1646129400000|2022-03-01 10:10:00|4419|4418|4426.5|4425.5|4430|4429|4414.5|4413|152145
1646129700000|2022-03-01 10:15:00|4426|4425|4425.5|4424.5|4435.5|4435|4421|4420|87996
1646130000000|2022-03-01 10:20:00|4425|4425|4422|4420.5|4431|4429.5|4415.5|4415|61336
1646130300000|2022-03-01 10:25:00|4421.5|4420|4426.5|4425.5|4428.5|4427.5|4420.5|4420|45111
1646130600000|2022-03-01 10:30:00|4427|4426|4424|4422.5|4432|4431|4417.5|4416|84021
1646130900000|2022-03-01 10:35:00|4424.5|4423|4416.5|4415.5|4428|4427|4416|4415.5|77034
1646131200000|2022-03-01 10:40:00|4417|4416|4430.5|4429.5|4433|4432.5|4415|4414.5|79483
1646131500000|2022-03-01 10:45:00|4430|4429|4436|4435.5|4447|4446|4429.5|4429|122321
1646131800000|2022-03-01 10:50:00|4435.5|4435|4444.5|4443.5|4450|4449|4434|4433|92373
1646132100000|2022-03-01 10:55:00|4444|4444|4443|4441.5|4455|4454|4441|4440.5|116468
1646132400000|2022-03-01 11:00:00|4442.5|4441|4443.5|4443|4445|4444.5|4438|4437.5|58877
1646132700000|2022-03-01 11:05:00|4444|4442.5|4421.5|4421|4444|4443|4421.5|4420|83608
1646133000000|2022-03-01 11:10:00|4422|4420.5|4416.5|4415.5|4427.5|4427|4414.5|4414|86533
1646133300000|2022-03-01 11:15:00|4415.5|4415|4404|4403.5|4416.5|4416|4404|4403.5|50973
1646133600000|2022-03-01 11:20:00|4404.5|4403|4401|4400.5|4409.5|4408.5|4397.5|4396.5|123832
1646133900000|2022-03-01 11:25:00|4401.5|4401|4412.5|4412|4417.5|4417|4401.5|4401|34125
1646134200000|2022-03-01 11:30:00|4413|4412.5|4412|4411.5|4415.5|4414.5|4402|4401|37235
1646134500000|2022-03-01 11:35:00|4411.5|4411|4414.5|4413|4414.5|4413|4403.5|4402|108362
1646134800000|2022-03-01 11:40:00|4413.5|4412.5|4410.5|4410|4415|4414.5|4405.5|4404.5|129710
1646135100000|2022-03-01 11:45:00|4410|4409.5|4408|4407.5|4414|4413|4406.5|4405.5|93754
1646135400000|2022-03-01 11:50:00|4408.5|4407|4407.5|4406.5|4412.5|4411.5|4403|4402|133472
1646135700000|2022-03-01 11:55:00|4407|4406|4409.5|4408.5|4413.5|4413|4402|4401|89852
1646136000000|2022-03-01 12:00:00|4409|4409|4415.5|4414.5|4417.5|4417|4407.5|4406.5|82943
1646136300000|2022-03-01 12:05:00|4415|4414|4426.5|4426|4427.5|4427|4409.5|4409|62298
1646136600000|2022-03-01 12:10:00|4426|4425.5|4435|4434|4442|4441.5|4422|4421|69713
1646136900000|2022-03-01 12:15:00|4435.5|4434.5|4444.5|4444|4448|4447.5|4432.5|4431.5|40288
1646137200000|2022-03-01 12:20:00|4445|4444.5|4452.5|4452|4453|4452.5|4444|4443.5|49362
1646137500000|2022-03-01 12:25:00|4452|4451.5|4448.5|4448|4453|4452|4446|4441.5|48919
1646137800000|2022-03-01 12:30:00|4448|4447.5|4451|4450|4456.5|4455.5|4446.5|4446|54736
1646138100000|2022-03-01 12:35:00|4450.5|4449.5|4455|4454|4456.5|4456|4448.5|4447.5|68575
1646138400000|2022-03-01 12:40:00|4454.5|4453.5|4464.5|4464|4466.5|4466|4452.5|4451.5|66380
1646138700000|2022-03-01 12:45:00|4464|4463.5|4458.5|4457.5|4464.5|4464|4454.5|4453.5|58962
1646139000000|2022-03-01 12:50:00|4458|4457|4458|4457|4459.5|4459|4453.5|4452.5|40260
1646139300000|2022-03-01 12:55:00|4458.5|4457.5|4460|4459|4462|4461|4455|4454.5|52905
1646139600000|2022-03-01 13:00:00|4459.5|4458.5|4458|4457.5|4465.5|4465|4453.5|4453|106320
1646139900000|2022-03-01 13:05:00|4458.5|4458|4455|4454|4460.5|4460|4451|4450|88248
1646140200000|2022-03-01 13:10:00|4454.5|4454.5|4455.5|4454.5|4461.5|4460.5|4452.5|4452|56382
1646140500000|2022-03-01 13:15:00|4455|4455|4454.5|4454|4458|4457.5|4451|4450|50499
1646140800000|2022-03-01 13:20:00|4455|4454.5|4453.5|4453|4459|4458|4450|4449.5|51338
1646141100000|2022-03-01 13:25:00|4454|4453.5|4464|4463|4464|4463.5|4451|4449.5|40870
1646141400000|2022-03-01 13:30:00|4464.5|4463.5|4467|4466|4470|4469.5|4457|4456|48508
1646141700000|2022-03-01 13:35:00|4466.5|4465.5|4474|4473|4479|4478|4464.5|4464|47655
1646142000000|2022-03-01 13:40:00|4473.5|4472.5|4491|4490.5|4493|4491.5|4473|4471.5|66860
1646142300000|2022-03-01 13:45:00|4490.5|4490|4482.5|4482|4491|4490|4478|4477|50412
1646142600000|2022-03-01 13:50:00|4482|4481.5|4490|4489|4490|4489.5|4478|4477|58448
1646142900000|2022-03-01 13:55:00|4489.5|4488.5|4487.5|4486.5|4492.5|4492|4486|4485|52652
1646143200000|2022-03-01 14:00:00|4487|4487|4479.5|4479|4492|4491|4478|4477|63283
1646143500000|2022-03-01 14:05:00|4479|4478.5|4486.5|4485.5|4487|4486|4475|4474.5|39510
1646143800000|2022-03-01 14:10:00|4487|4486|4482|4481|4490.5|4490|4479|4478.5|130619
1646144100000|2022-03-01 14:15:00|4481.5|4481.5|4492.5|4491.5|4495|4494.5|4481.5|4480.5|72879
1646144400000|2022-03-01 14:20:00|4492|4492|4500|4499|4504|4503|4491|4490|131220
1646144700000|2022-03-01 14:25:00|4499.5|4499.5|4496.5|4495.5|4502.5|4502|4495|4493.5|106861
1646145000000|2022-03-01 14:30:00|4496|4496|4507.5|4507|4510|4509|4492.5|4491.5|202123
1646145300000|2022-03-01 14:35:00|4508|4507.5|4508|4507.5|4517|4516|4506.5|4506|88084
1646145600000|2022-03-01 14:40:00|4507.5|4507|4504|4503|4516.5|4515.5|4501|4500|93602
1646145900000|2022-03-01 14:45:00|4503.5|4502.5|4509|4508.5|4513|4512.5|4499.5|4498.5|74607
1646146200000|2022-03-01 14:50:00|4508.5|4508|4507.5|4506.5|4509|4508.5|4487|4486|128987
1646146500000|2022-03-01 14:55:00|4508|4507|4501.5|4501|4509.5|4508.5|4499|4498|98793
1646146800000|2022-03-01 15:00:00|4502|4501.5|4497|4496|4512|4510|4494.5|4493.5|160442
1646147100000|2022-03-01 15:05:00|4496.5|4495.5|4478.5|4477.5|4496.5|4496|4477.5|4477|98240
1646147400000|2022-03-01 15:10:00|4478|4477|4469|4468.5|4479|4478.5|4466|4465|136722
1646147700000|2022-03-01 15:15:00|4468.5|4468|4469.5|4469|4476.5|4476|4464.5|4464|147303
1646148000000|2022-03-01 15:20:00|4470|4469.5|4471|4470.5|4475|4474|4463|4462|95403
1646148300000|2022-03-01 15:25:00|4471.5|4471|4470.5|4469.5|4473.5|4473|4465|4464.5|71953
1646148600000|2022-03-01 15:30:00|4471|4470|4481.5|4481|4489|4488|4468|4467.5|89658
1646148900000|2022-03-01 15:35:00|4481|4480.5|4483.5|4482.5|4486.5|4486|4479|4478|84847
1646149200000|2022-03-01 15:40:00|4482.5|4482|4484.5|4484|4487|4486.5|4478|4477.5|94710
1646149500000|2022-03-01 15:45:00|4484|4483.5|4484|4483.5|4487|4486|4478|4477.5|97500
1646149800000|2022-03-01 15:50:00|4483.5|4483|4480|4479.5|4490|4489.5|4479.5|4478.5|190049
1646150100000|2022-03-01 15:55:00|4480.5|4480|4480|4479.5|4483.5|4482.5|4478.5|4478|250196
1646150400000|2022-03-01 16:00:00|4480.5|4479|4481|4480.5|4484|4483.5|4475|4474.5|173368
1646150700000|2022-03-01 16:05:00|4481.5|4480|4470.5|4469.5|4481.5|4480.5|4470|4469|247221
1646151000000|2022-03-01 16:10:00|4471.5|4470|4479.5|4478.5|4481.5|4480.5|4470|4469|10897
1646151300000|2022-03-01 16:15:00|4479|4478|4474|4473|4482|4481|4474|4473|10519
1646151600000|2022-03-01 16:20:00|4474.5|4473.5|4482.5|4481.5|4484.5|4483.5|4474|4473|14345
1646151900000|2022-03-01 16:25:00|4482|4481|4466.5|4465|4482.5|4481.5|4461.5|4460|18492
1646208000000|2022-03-02 08:00:00|4439.5|4436.5|4436.5|4435.5|4462|4458.5|4432|4430|663361
1646208300000|2022-03-02 08:05:00|4437|4436|4452.5|4451|4468.5|4467|4428|4426.5|164252
1646208600000|2022-03-02 08:10:00|4453|4450.5|4479.5|4477|4482|4480.5|4450.5|4449.5|104421
1646208900000|2022-03-02 08:15:00|4478.5|4477.5|4498.5|4498|4502.5|4501.5|4475.5|4474|78846
1646209200000|2022-03-02 08:20:00|4499.5|4497.5|4506.5|4504.5|4515|4513|4493|4491.5|90777
1646209500000|2022-03-02 08:25:00|4506|4504|4482|4481|4508.5|4506.5|4475|4474.5|145912
1646209800000|2022-03-02 08:30:00|4481.5|4480.5|4486.5|4486|4491.5|4490.5|4477|4475|83658
1646210100000|2022-03-02 08:35:00|4486|4485.5|4504|4503|4504|4503|4483|4482|79562
1646210400000|2022-03-02 08:40:00|4503.5|4502.5|4523.5|4522.5|4526|4525.5|4499.5|4498.5|121245
1646210700000|2022-03-02 08:45:00|4524|4523|4522.5|4522|4527.5|4526|4509|4507.5|67262
1646211000000|2022-03-02 08:50:00|4522|4521.5|4515.5|4515|4533.5|4532|4515.5|4514|107098
1646211300000|2022-03-02 08:55:00|4516|4515.5|4541|4540|4541|4540|4514|4513.5|64061
1646211600000|2022-03-02 09:00:00|4540.5|4539.5|4534.5|4534|4540.5|4540|4525.5|4525|93648
1646211900000|2022-03-02 09:05:00|4534|4533.5|4548.5|4547.5|4553|4552|4530.5|4529|186764
1646212200000|2022-03-02 09:10:00|4549|4548|4572|4570.5|4581|4579.5|4545|4544|220041
1646212500000|2022-03-02 09:15:00|4571.5|4571|4599|4598|4604|4603|4571|4569.5|185986
1646212800000|2022-03-02 09:20:00|4598.5|4597.5|4566|4565.5|4599|4598|4563|4562.5|201393
1646213100000|2022-03-02 09:25:00|4566.5|4565|4577|4576|4578|4577|4561|4559.5|120590
1646213400000|2022-03-02 09:30:00|4576.5|4575.5|4575|4574|4602|4600.5|4568|4567|223058
1646213700000|2022-03-02 09:35:00|4574.5|4573.5|4587|4586|4588.5|4587.5|4565.5|4563.5|81083
1646214000000|2022-03-02 09:40:00|4586.5|4585.5|4606|4605|4609|4608.5|4583.5|4583|82646
1646214300000|2022-03-02 09:45:00|4606.5|4605.5|4603|4602.5|4615|4614|4599|4598|102669
1646214600000|2022-03-02 09:50:00|4603.5|4603|4605|4604|4619.5|4618.5|4599.5|4598.5|92314
1646214900000|2022-03-02 09:55:00|4605.5|4604.5|4611.5|4610.5|4617|4616|4593.5|4592.5|86119
1646215200000|2022-03-02 10:00:00|4612.5|4611|4590|4589|4613|4612.5|4589|4588.5|91289
1646215500000|2022-03-02 10:05:00|4590.5|4589.5|4593.5|4593|4595|4594.5|4585|4584|83256
1646215800000|2022-03-02 10:10:00|4594|4593.5|4594.5|4593.5|4597|4596.5|4584|4583|51932
1646216100000|2022-03-02 10:15:00|4594|4594|4604.5|4603.5|4609|4608|4592|4591|78182
1646216400000|2022-03-02 10:20:00|4604|4604|4607.5|4606.5|4614.5|4614|4602.5|4602|103148
1646216700000|2022-03-02 10:25:00|4608|4607|4607.5|4607|4613|4612|4596.5|4595.5|71426
1646217000000|2022-03-02 10:30:00|4607|4606.5|4606|4605|4607.5|4606.5|4596.5|4595.5|54756
1646217300000|2022-03-02 10:35:00|4605.5|4604.5|4616|4615.5|4617|4616.5|4603.5|4603|87187
1646217600000|2022-03-02 10:40:00|4616.5|4615|4619.5|4618.5|4624.5|4624|4607.5|4607|107634
1646217900000|2022-03-02 10:45:00|4619|4618|4600.5|4600|4622|4621|4600|4599|76799
1646218200000|2022-03-02 10:50:00|4601|4600.5|4594.5|4594|4603.5|4602.5|4587|4586|94611
1646218500000|2022-03-02 10:55:00|4595|4594.5|4602.5|4602|4605|4604.5|4593.5|4592.5|60707
1646218800000|2022-03-02 11:00:00|4603|4601.5|4621|4620.5|5600|4623|4600|4570|47988
1646219100000|2022-03-02 11:05:00|4620.5|4620|4615.5|4614.5|4627.5|4626.5|4612|4611.5|64494
1646219400000|2022-03-02 11:10:00|4616|4615|4628.5|4627.5|4629|4628.5|4614.5|4614|44443
1646219700000|2022-03-02 11:15:00|4629|4628|4642|4641|4642|4641.5|4626.5|4626|42982
1646220000000|2022-03-02 11:20:00|4642.5|4641.5|4653.5|4652|4653.5|4652|4640|4639.5|99268
1646220300000|2022-03-02 11:25:00|4653|4653|4671.5|4671|4672.5|4671|4650.5|4649.5|70632
1646220600000|2022-03-02 11:30:00|4671|4670.5|4676|4675|4679.5|4678|4667.5|4667|61179
1646220900000|2022-03-02 11:35:00|4676.5|4675.5|4677|4676|4681|4680.5|4674|4673.5|48385
1646221200000|2022-03-02 11:40:00|4676.5|4675.5|4679.5|4678.5|4681|4680|4668|4667|56880
1646221500000|2022-03-02 11:45:00|4680|4679|4674|4673|4680.5|4680|4671|4670|35174
1646221800000|2022-03-02 11:50:00|4674.5|4673.5|4677|4676.5|4680.5|4680|4669.5|4668|52171
1646222100000|2022-03-02 11:55:00|4676.5|4676|4683|4682|4685.5|4685|4675.5|4675|64150
1646222400000|2022-03-02 12:00:00|4682.5|4681.5|4677|4676|4684|4683|4674.5|4673.5|55767
1646222700000|2022-03-02 12:05:00|4676.5|4676.5|4677|4676.5|4679|4678.5|4673|4672|38050
1646223000000|2022-03-02 12:10:00|4677.5|4677|4686.5|4685.5|4687.5|4687|4677|4676|82840
1646223300000|2022-03-02 12:15:00|4687|4686|4683|4682|4687.5|4686.5|4682|4681|68932
1646223600000|2022-03-02 12:20:00|4682.5|4681.5|4682|4681.5|4685|4684|4679|4678|46379
1646223900000|2022-03-02 12:25:00|4682.5|4682|4677.5|4677|4684|4683.5|4675.5|4675|55857
1646224200000|2022-03-02 12:30:00|4678|4677.5|4684|4683.5|4686|4685|4670.5|4670|210823
1646224500000|2022-03-02 12:35:00|4684.5|4684|4684.5|4683.5|4687|4686.5|4681|4680|79793
1646224800000|2022-03-02 12:40:00|4684|4683|4695.5|4694.5|4696|4695.5|4683|4682|90434
1646225100000|2022-03-02 12:45:00|4695|4695|4693.5|4692.5|4697|4696.5|4690.5|4689.5|46455
1646225400000|2022-03-02 12:50:00|4693|4693|4698.5|4697.5|4704.5|4703.5|4691.5|4690.5|63373
1646225700000|2022-03-02 12:55:00|4698|4697|4701.5|4701|4705|4704.5|4695|4694|45056
1646226000000|2022-03-02 13:00:00|4701|4700.5|4705.5|4705|4707|4706|4699.5|4698.5|65284
1646226300000|2022-03-02 13:05:00|4705|4704.5|4708|4707.5|4709|4708.5|4701|4700|42314
1646226600000|2022-03-02 13:10:00|4707.5|4707|4707|4706|4708.5|4707.5|4703.5|4702.5|82967
1646226900000|2022-03-02 13:15:00|4707.5|4706.5|4704.5|4704|4710|4709|4702|4701|37193
1646227200000|2022-03-02 13:20:00|4705|4704.5|4701.5|4701|4707.5|4706.5|4700.5|4700|48853
1646227500000|2022-03-02 13:25:00|4702|4701.5|4701.5|4700.5|4702.5|4702|4700|4699|64562
1646227800000|2022-03-02 13:30:00|4701|4701|4702|4701|4703|4702.5|4697.5|4697|106041
1646228100000|2022-03-02 13:35:00|4701.5|4700.5|4712|4711.5|4714|4713.5|4700|4699.5|75628
1646228400000|2022-03-02 13:40:00|4711.5|4711|4710|4709.5|4715|4714|4706.5|4705.5|62193
1646228700000|2022-03-02 13:45:00|4710.5|4709|4707.5|4706.5|4711|4710.5|4701|4700|68145
1646229000000|2022-03-02 13:50:00|4708|4707|4713|4712.5|4717.5|4716.5|4708|4707|61880
1646229300000|2022-03-02 13:55:00|4712.5|4712|4715.5|4715|4717.5|4717|4708.5|4708|58306
1646229600000|2022-03-02 14:00:00|4715|4714.5|4714.5|4714|4715.5|4714.5|4710|4709|79886
1646229900000|2022-03-02 14:05:00|4715|4713.5|4721|4720.5|4723|4722.5|4714|4713.5|76274
1646230200000|2022-03-02 14:10:00|4720.5|4720|4718|4717|4722|4721|4711|4710.5|57409
1646230500000|2022-03-02 14:15:00|4717.5|4716.5|4711|4710.5|4718|4716.5|4703.5|4702|105903
1646230800000|2022-03-02 14:20:00|4710.5|4710|4716.5|4715.5|4720.5|4719.5|4708|4707.5|109474
1646231100000|2022-03-02 14:25:00|4716|4716|4709.5|4708.5|4719.5|4718.5|4708|4707|110278
1646231400000|2022-03-02 14:30:00|4709|4708|4718.5|4717.5|4720.5|4719.5|4697|4693|174948
1646231700000|2022-03-02 14:35:00|4718|4718|4722|4721|4723|4722.5|4712.5|4712|96243
1646232000000|2022-03-02 14:40:00|4721.5|4721.5|4721.5|4720.5|4730.5|4729.5|4719|4718|137022
1646232300000|2022-03-02 14:45:00|4721|4721|4727.5|4726.5|4727.5|4726.5|4713|4712|98552
1646232600000|2022-03-02 14:50:00|4727|4726|4730.5|4730|4734|4733.5|4724|4723|130503
1646232900000|2022-03-02 14:55:00|4730|4729.5|4728.5|4727.5|4733.5|4732.5|4723|4721.5|108715
1646233200000|2022-03-02 15:00:00|4729|4728|4738|4737|4740.5|4739.5|4729|4728|102549
1646233500000|2022-03-02 15:05:00|4738.5|4737.5|4742.5|4741.5|4743.5|4743|4734.5|4734|123365
1646233800000|2022-03-02 15:10:00|4743|4742|4729.5|4728.5|4745|4744.5|4729|4728|113144
1646234100000|2022-03-02 15:15:00|4729|4728|4721.5|4720.5|4730.5|4730|4717.5|4716.5|128518
1646234400000|2022-03-02 15:20:00|4721|4720|4733.5|4732.5|4736|4735|4717.5|4716.5|114222
1646234700000|2022-03-02 15:25:00|4733|4732|4721|4720|4734|4733|4716.5|4716|143187
1646235000000|2022-03-02 15:30:00|4720.5|4719.5|4731|4730.5|4735|4734.5|4720|4718.5|127470
1646235300000|2022-03-02 15:35:00|4731.5|4731|4732|4731|4735|4734.5|4725.5|4725|112164
1646235600000|2022-03-02 15:40:00|4731.5|4730.5|4726.5|4726|4735|4734.5|4720.5|4720|108304
1646235900000|2022-03-02 15:45:00|4726|4725.5|4738|4737.5|4739.5|4739|4719.5|4719|173815
1646236200000|2022-03-02 15:50:00|4737.5|4737|4734.5|4734|4737.5|4737|4730|4729.5|183447
1646236500000|2022-03-02 15:55:00|4735|4733.5|4743.5|4742.5|4749.5|4748.5|4730|4729.5|298549
1646236800000|2022-03-02 16:00:00|4744|4743|4774|4773|4774.5|4773.5|4742|4741|303083
1646237100000|2022-03-02 16:05:00|4774.5|4773.5|4768.5|4767|4779|4778|4763|4762|277095
1646237400000|2022-03-02 16:10:00|4768|4767.5|4774|4773|4776.5|4775.5|4763.5|4762.5|204299
1646237700000|2022-03-02 16:15:00|4773.5|4773.5|4780|4779|4781|4780|4769.5|4769|276465
1646238000000|2022-03-02 16:20:00|4779.5|4779.5|4791|4790.5|4791.5|4791|4775.5|4773|289225
1646238300000|2022-03-02 16:25:00|4795.5|4794|4794|4792|4800|4798.5|4789.5|4789|322438
1646294400000|2022-03-03 08:00:00|4847.5|4845.5|4885.5|4884.5|4888|4886.5|4838|4835.5|344735
1646294700000|2022-03-03 08:05:00|4886|4885.5|4877|4876|4899|4898|4876.5|4875.5|174556
1646295000000|2022-03-03 08:10:00|4877.5|4876.5|4886.5|4885|4892.5|4892|4877.5|4876.5|116393
1646295300000|2022-03-03 08:15:00|4886|4884.5|4897.5|4896|4900|4899.5|4882.5|4880.5|106364
1646295600000|2022-03-03 08:20:00|4897|4895.5|4877|4876|4901|4900.5|4875|4873.5|77919
1646295900000|2022-03-03 08:25:00|4877.5|4876.5|4880.5|4879.5|4887.5|4886|4868|4866|74177
1646296200000|2022-03-03 08:30:00|4881|4880|4867.5|4867|4881.5|4880.5|4863|4862.5|43795
1646296500000|2022-03-03 08:35:00|4868|4867.5|4829.5|4828.5|4869|4868|4824.5|4824|152151
1646296800000|2022-03-03 08:40:00|4830|4829|4831|4830|4832.5|4831|4816|4815|71356
1646297100000|2022-03-03 08:45:00|4830.5|4829.5|4847|4846|4847.5|4847|4829.5|4829|96079
1646297400000|2022-03-03 08:50:00|4846.5|4845.5|4859.5|4859|4860|4859.5|4845.5|4844|96145
1646297700000|2022-03-03 08:55:00|4860|4859.5|4860.5|4860|4871|4870|4843|4842|82170
1646298000000|2022-03-03 09:00:00|4861|4860.5|4844|4843|4863.5|4863|4843|4842|52963
1646298300000|2022-03-03 09:05:00|4843.5|4842.5|4846.5|4845|4865|4864|4841|4840|74357
1646298600000|2022-03-03 09:10:00|4847|4845.5|4839.5|4838.5|4854.5|4853.5|4838|4837|77709
1646298900000|2022-03-03 09:15:00|4840|4839|4832|4831.5|4841|4840|4820.5|4820|98312
1646299200000|2022-03-03 09:20:00|4832.5|4831|4812.5|4811.5|4837.5|4836.5|4811.5|4810|78119
1646299500000|2022-03-03 09:25:00|4812|4812.5|4808.5|4808|4815.5|4814|4803.5|4802|68169
1646299800000|2022-03-03 09:30:00|4809|4808.5|4822|4821.5|4826|4825.5|4807|4806|44694
1646300100000|2022-03-03 09:35:00|4821.5|4821|4825.5|4825|4837.5|4837|4820.5|4819.5|53972
1646300400000|2022-03-03 09:40:00|4826|4825.5|4821|4820.5|4839|4837.5|4820.5|4820|42045
1646300700000|2022-03-03 09:45:00|4820.5|4820|4804.5|4804|4823|4822.5|4804.5|4803.5|59204
1646301000000|2022-03-03 09:50:00|4805|4804.5|4805.5|4804.5|4826.5|4825.5|4804.5|4803.5|54051
1646301300000|2022-03-03 09:55:00|4805|4804|4810.5|4810|4811.5|4810.5|4794|4793.5|50191
1646301600000|2022-03-03 10:00:00|4811|4809.5|4819.5|4818.5|4823.5|4822|4805|4804|43299
1646301900000|2022-03-03 10:05:00|4819|4818|4798|4797|4825|4823.5|4796.5|4795.5|38836
1646302200000|2022-03-03 10:10:00|4798.5|4797.5|4806.5|4806|4806.5|4806|4797.5|4797|30625
1646302500000|2022-03-03 10:15:00|4807|4806.5|4801|4800.5|4812|4811|4800.5|4799|87465
1646302800000|2022-03-03 10:20:00|4801.5|4801|4788.5|4788|4801.5|4801|4780.5|4780|37591
1646303100000|2022-03-03 10:25:00|4789|4787.5|4786.5|4786|4795.5|4794.5|4779|4778|40066
1646303400000|2022-03-03 10:30:00|4786|4785.5|4797.5|4796.5|4801|4800|4783.5|4782.5|99257
1646303700000|2022-03-03 10:35:00|4798|4797|4809.5|4809|4811.5|4811|4797.5|4796.5|45110
1646304000000|2022-03-03 10:40:00|4810|4809.5|4792|4790.5|4811.5|4811|4791|4790|33403
1646304300000|2022-03-03 10:45:00|4792.5|4791|4787|4786|4801|4800.5|4783|4782|47881
1646304600000|2022-03-03 10:50:00|4787.5|4786.5|4766|4765|4788|4787.5|4762.5|4761.5|113555
1646304900000|2022-03-03 10:55:00|4765.5|4764.5|4770|4769|4774|4773.5|4765.5|4764.5|59373
1646305200000|2022-03-03 11:00:00|4769.5|4769.5|4783|4782|4784|4783|4763.5|4762.5|40128
1646305500000|2022-03-03 11:05:00|4783.5|4782.5|4778.5|4778|4789|4788|4778.5|4778|74310
1646305800000|2022-03-03 11:10:00|4778|4777.5|4792|4791|4796|4795|4771.5|4771|53467
1646306100000|2022-03-03 11:15:00|4792.5|4791.5|4792.5|4792|4795.5|4795|4785|4784.5|33885
1646306400000|2022-03-03 11:20:00|4792|4791.5|4792.5|4791.5|4795|4794|4785|4784|26164
1646306700000|2022-03-03 11:25:00|4792|4791|4788.5|4787.5|4797.5|4797|4786.5|4786|23768
1646307000000|2022-03-03 11:30:00|4788|4787|4794.5|4793.5|4799.5|4799|4787|4786.5|24850
1646307300000|2022-03-03 11:35:00|4794|4794|4780|4779|4794.5|4794|4776|4775|28513
1646307600000|2022-03-03 11:40:00|4779.5|4778.5|4784.5|4784|4786|4785|4779|4778.5|33719
1646307900000|2022-03-03 11:45:00|4784|4783.5|4774|4773|4784|4783.5|4768|4767|27532
1646308200000|2022-03-03 11:50:00|4773.5|4772.5|4779|4778|4779.5|4778.5|4767|4766|36479
1646308500000|2022-03-03 11:55:00|4779.5|4778.5|4778|4777.5|4780.5|4780|4768|4767.5|30290
1646308800000|2022-03-03 12:00:00|4778.5|4778|4777.5|4777|4781|4780.5|4776|4775|23939
1646309100000|2022-03-03 12:05:00|4777|4776.5|4790|4789|4793|4792|4777|4776.5|38184
1646309400000|2022-03-03 12:10:00|4790.5|4789.5|4788.5|4788|4791|4790.5|4784.5|4783.5|27126
1646309700000|2022-03-03 12:15:00|4789|4788.5|4792.5|4792|4797.5|4796.5|4783.5|4783|35274
1646310000000|2022-03-03 12:20:00|4793|4791.5|4785|4784|4793|4791.5|4783.5|4782.5|32336
1646310300000|2022-03-03 12:25:00|4784.5|4784.5|4801.5|4800.5|4807|4806.5|4783.5|4782|30692
1646310600000|2022-03-03 12:30:00|4801|4801|4805|4804.5|4807|4806.5|4791.5|4791|30163
1646310900000|2022-03-03 12:35:00|4804.5|4804|4805.5|4805|4811.5|4811|4802|4801|28213
1646311200000|2022-03-03 12:40:00|4805|4804.5|4808|4807.5|4810.5|4810|4800|4799.5|23029
1646311500000|2022-03-03 12:45:00|4808.5|4808|4811.5|4811|4811.5|4811|4798|4796.5|25729
1646311800000|2022-03-03 12:50:00|4811|4810.5|4822.5|4821.5|4823|4822.5|4805.5|4805|37474
1646312100000|2022-03-03 12:55:00|4822|4822|4827|4826|4829.5|4829|4818|4817|33793
1646312400000|2022-03-03 13:00:00|4827.5|4826.5|4828.5|4828|4832.5|4831.5|4823.5|4822.5|31202
1646312700000|2022-03-03 13:05:00|4828|4827.5|4833|4832.5|4833.5|4832.5|4821|4820|32407
1646313000000|2022-03-03 13:10:00|4832.5|4832|4828|4827|4837.5|4836.5|4822|4821|35742
1646313300000|2022-03-03 13:15:00|4828.5|4827.5|4822.5|4821.5|4829|4828|4821|4820|29865
1646313600000|2022-03-03 13:20:00|4822|4821|4817.5|4817|4824|4823.5|4809.5|4808|45445
1646313900000|2022-03-03 13:25:00|4818|4816.5|4790|4788|4827|4826.5|4754.5|4752|176915
1646314200000|2022-03-03 13:30:00|4789.5|4788.5|4784.5|4783|4795.5|4794.5|4769|4768|47300
1646314500000|2022-03-03 13:35:00|4784|4782.5|4764.5|4763.5|4784|4783.5|4754|4752.5|78767
1646314800000|2022-03-03 13:40:00|4764|4763|4736|4735|4767|4766|4721.5|4720.5|117382
1646315100000|2022-03-03 13:45:00|4736.5|4735.5|4742|4741.5|4743.5|4742.5|4727|4726|52414
1646315400000|2022-03-03 13:50:00|4741.5|4741|4729|4728.5|4747.5|4747|4727.5|4726.5|63825
1646315700000|2022-03-03 13:55:00|4729.5|4729|4713.5|4712.5|4733|4731.5|4705.5|4704|118741
1646316000000|2022-03-03 14:00:00|4713|4712|4719|4717.5|4733|4731.5|4707.5|4706|114616
1646316300000|2022-03-03 14:05:00|4718.5|4717|4716|4715|4733|4731.5|4701|4700|101846
1646316600000|2022-03-03 14:10:00|4715.5|4714.5|4707|4706|4717|4716|4702|4701|63938
1646316900000|2022-03-03 14:15:00|4706.5|4705.5|4722|4721|4725.5|4724|4703|4702|74242
1646317200000|2022-03-03 14:20:00|4722.5|4721.5|4748.5|4747.5|4753|4751.5|4722.5|4721.5|82430
1646317500000|2022-03-03 14:25:00|4749|4748|4746.5|4745.5|4752.5|4751.5|4739.5|4738.5|67978
1646317800000|2022-03-03 14:30:00|4747|4746|4729.5|4729|4747.5|4746.5|4727.5|4726.5|92012
1646318100000|2022-03-03 14:35:00|4729|4728|4746|4745.5|4746|4745.5|4723|4722.5|60706
1646318400000|2022-03-03 14:40:00|4746.5|4746.5|4766|4764.5|4774.5|4773|4743.5|4742.5|84287
1646318700000|2022-03-03 14:45:00|4765.5|4763.5|4760|4759|4776.5|4775.5|4756.5|4755|89511
1646319000000|2022-03-03 14:50:00|4759.5|4758.5|4734|4733|4764|4763|4728|4727|78674
1646319300000|2022-03-03 14:55:00|4733.5|4732.5|4736|4735|4741|4740.5|4725.5|4724.5|72901
1646319600000|2022-03-03 15:00:00|4736.5|4735.5|4738.5|4738|4750|4748.5|4735.5|4734.5|131009
1646319900000|2022-03-03 15:05:00|4739|4738.5|4754|4753|4754.5|4754|4733|4732|74970
1646320200000|2022-03-03 15:10:00|4753.5|4753.5|4767|4766.5|4767|4766.5|4751.5|4750.5|69658
1646320500000|2022-03-03 15:15:00|4766.5|4766|4760.5|4760|4768.5|4767.5|4752.5|4751.5|49271
1646320800000|2022-03-03 15:20:00|4761|4760.5|4750|4749|4765|4764.5|4747|4746.5|131961
1646321100000|2022-03-03 15:25:00|4749.5|4748.5|4759|4758.5|4762.5|4761.5|4744.5|4743.5|64865
1646321400000|2022-03-03 15:30:00|4758.5|4758|4746|4745.5|4767|4766|4744.5|4744|79209
1646321700000|2022-03-03 15:35:00|4746.5|4746|4712.5|4712|4750.5|4750|4712.5|4712|71707
1646322000000|2022-03-03 15:40:00|4713|4711.5|4703|4702|4717.5|4717|4699.5|4698.5|108697
1646322300000|2022-03-03 15:45:00|4703.5|4702.5|4711.5|4711|4719.5|4718.5|4703.5|4702.5|59258
1646322600000|2022-03-03 15:50:00|4711|4710.5|4704.5|4703.5|4716|4715.5|4702.5|4702|77168
1646322900000|2022-03-03 15:55:00|4705|4704|4698.5|4698|4709.5|4708.5|4696.5|4695.5|125351
1646323200000|2022-03-03 16:00:00|4699|4697.5|4691|4690.5|4699|4698.5|4689|4688.5|110997
1646323500000|2022-03-03 16:05:00|4690.5|4690|4671|4670.5|4691.5|4690.5|4670|4669|111947
1646323800000|2022-03-03 16:10:00|4671.5|4670|4644.5|4643.5|4676|4674.5|4644.5|4643.5|136926
1646324100000|2022-03-03 16:15:00|4644|4644|4634|4633|4646.5|4645|4626.5|4626|188477
1646324400000|2022-03-03 16:20:00|4634.5|4633.5|4652.5|4651.5|4655.5|4655|4634|4633.5|200434
1646324700000|2022-03-03 16:25:00|4652|4651|4630.5|4629.5|4653|4652.5|4630|4629|153994
1646380800000|2022-03-04 08:00:00|4590|4586.5|4578|4577|4608.5|4605|4577.5|4575.5|349723
1646381100000|2022-03-04 08:05:00|4578.5|4576|4570|4568.5|4579|4578|4551.5|4550.5|139416
1646381400000|2022-03-04 08:10:00|4570.5|4569.5|4553|4552|4581|4579.5|4553|4551.5|139183
1646381700000|2022-03-04 08:15:00|4552.5|4551.5|4533.5|4532|4553|4551.5|4529|4528|106203
1646382000000|2022-03-04 08:20:00|4534|4532.5|4535|4534|4542.5|4540.5|4531|4530|64345
1646382300000|2022-03-04 08:25:00|4535.5|4534.5|4530|4529|4539.5|4538|4514|4512.5|39019
1646382600000|2022-03-04 08:30:00|4529.5|4528.5|4505|4504|4530|4529|4500.5|4500|58865
1646382900000|2022-03-04 08:35:00|4505.5|4504.5|4504|4503|4517.5|4516|4500.5|4500|118993
1646383200000|2022-03-04 08:40:00|4505|4502.5|4513|4512|4513.5|4512.5|4494.5|4494|78549
1646383500000|2022-03-04 08:45:00|4514|4512.5|4506|4505|4529|4527.5|4506|4505|85581
1646383800000|2022-03-04 08:50:00|4506.5|4504.5|4497.5|4496.5|4514.5|4513|4491|4490|129103
1646384100000|2022-03-04 08:55:00|4498|4497|4504.5|4503.5|4505.5|4504|4490|4489|68502
1646384400000|2022-03-04 09:00:00|4505|4504|4497.5|4497|4513.5|4512.5|4495.5|4494.5|102118
1646384700000|2022-03-04 09:05:00|4498|4497.5|4480.5|4479.5|4505|4504|4478|4476.5|78908
1646385000000|2022-03-04 09:10:00|4481|4480|4476.5|4475.5|4484|4483|4469|4468|71509
1646385300000|2022-03-04 09:15:00|4477|4476|4484|4483|4489.5|4488.5|4476.5|4475.5|104582
1646385600000|2022-03-04 09:20:00|4484.5|4483.5|4462|4461.5|4487|4486|4454|4452.5|165526
1646385900000|2022-03-04 09:25:00|4463|4460.5|4487.5|4486|4489.5|4487.5|4456|4454.5|62623
1646386200000|2022-03-04 09:30:00|4487|4485.5|4493.5|4492.5|4504|4503|4484|4483.5|125805
1646386500000|2022-03-04 09:35:00|4494|4493|4455.5|4454.5|4500|4499|4454.5|4453.5|94874
1646386800000|2022-03-04 09:40:00|4456.5|4455|4459.5|4458|4463.5|4462|4442.5|4441.5|94208
1646387100000|2022-03-04 09:45:00|4459|4458.5|4469.5|4468.5|4474.5|4473.5|4458|4457|51397
1646387400000|2022-03-04 09:50:00|4469|4468|4441.5|4440.5|4472.5|4471.5|4440|4438.5|62286
1646387700000|2022-03-04 09:55:00|4442|4441|4448.5|4447|4450|4449|4429.5|4428|60504
1646388000000|2022-03-04 10:00:00|4447.5|4447.5|4454|4453|4460|4459|4441.5|4440|116622
1646388300000|2022-03-04 10:05:00|4453.5|4452.5|4445|4444.5|4460|4459.5|4441|4440|73659
1646388600000|2022-03-04 10:10:00|4445.5|4444|4435.5|4434.5|4450|4449.5|4434.5|4433.5|58814
1646388900000|2022-03-04 10:15:00|4436|4435|4450|4449|4458.5|4458|4435|4434|64075
1646389200000|2022-03-04 10:20:00|4449.5|4448.5|4463.5|4462.5|4465|4463.5|4441|4440|70358
1646389500000|2022-03-04 10:25:00|4464|4463|4472.5|4471.5|4473.5|4473|4454.5|4453.5|39825
1646389800000|2022-03-04 10:30:00|4473|4471|4463.5|4462.5|4477.5|4476.5|4461.5|4460.5|65905
1646390100000|2022-03-04 10:35:00|4463|4462|4460.5|4459|4472|4470.5|4456|4454.5|54816
1646390400000|2022-03-04 10:40:00|4461|4459.5|4458|4457.5|4468.5|4467|4452.5|4451.5|33471
1646390700000|2022-03-04 10:45:00|4458.5|4457|4456.5|4455.5|4461.5|4461|4451.5|4450.5|61142
1646391000000|2022-03-04 10:50:00|4456|4456|4451|4450|4461|4460.5|4450|4449.5|158942
1646391300000|2022-03-04 10:55:00|4451.5|4450.5|4444|4443|4457.5|4456.5|4440.5|4440|286340
1646391600000|2022-03-04 11:00:00|4444.5|4442.5|4433.5|4432.5|4444.5|4443|4431.5|4430.5|57491
1646391900000|2022-03-04 11:05:00|4433|4432|4444|4443|4446|4445.5|4432|4431|62242
1646392200000|2022-03-04 11:10:00|4443.5|4442.5|4443|4442|4450|4449|4438|4437|50158
1646392500000|2022-03-04 11:15:00|4442.5|4442.5|4433.5|4432.5|4443.5|4442.5|4432.5|4431.5|48542
1646392800000|2022-03-04 11:20:00|4433|4432|4451.5|4450.5|4452|4451|4432|4431.5|35944
1646393100000|2022-03-04 11:25:00|4452|4451|4466|4465|4466|4465|4450.5|4449.5|59834
1646393400000|2022-03-04 11:30:00|4465.5|4464.5|4462.5|4461.5|4471.5|4470|4461.5|4460.5|31390
1646393700000|2022-03-04 11:35:00|4463|4462|4452.5|4451.5|4464|4463|4451.5|4451|29633
1646394000000|2022-03-04 11:40:00|4453|4452|4456.5|4455.5|4465|4464|4452|4451.5|39930
1646394300000|2022-03-04 11:45:00|4456|4455|4454|4453|4459.5|4458|4451.5|4450.5|51952
1646394600000|2022-03-04 11:50:00|4453|4452.5|4445.5|4444.5|4454|4452.5|4437.5|4437|44622
1646394900000|2022-03-04 11:55:00|4444.5|4444|4437.5|4436.5|4446|4445|4431.5|4431|84441
1646395200000|2022-03-04 12:00:00|4438|4437|4442.5|4441|4444.5|4443.5|4435.5|4434.5|32584
1646395500000|2022-03-04 12:05:00|4442|4440.5|4433.5|4433|4445|4444|4431|4430|30405
1646395800000|2022-03-04 12:10:00|4433|4432.5|4431.5|4431|4438|4437.5|4428|4427.5|80320
1646396100000|2022-03-04 12:15:00|4432|4431.5|4448.5|4447.5|4449.5|4449|4431|4430|24576
1646396400000|2022-03-04 12:20:00|4449|4448|4441.5|4441|4450|4449.5|4438|4437|29611
1646396700000|2022-03-04 12:25:00|4441|4440.5|4435.5|4435|4446.5|4445.5|4430|4429|35423
1646397000000|2022-03-04 12:30:00|4436|4435.5|4442.5|4441.5|4444.5|4443.5|4435.5|4434.5|33960
1646397300000|2022-03-04 12:35:00|4442|4441|4445|4444.5|4454|4453.5|4441.5|4440.5|53539
1646397600000|2022-03-04 12:40:00|4445.5|4444|4458|4457|4461.5|4460.5|4444.5|4444|59066
1646397900000|2022-03-04 12:45:00|4458.5|4457.5|4456.5|4456|4467.5|4467|4454|4452.5|48561
1646398200000|2022-03-04 12:50:00|4456|4455.5|4459|4458|4462|4461.5|4454.5|4453.5|35234
1646398500000|2022-03-04 12:55:00|4459.5|4458.5|4470.5|4469.5|4471|4470|4458.5|4458|51409
1646398800000|2022-03-04 13:00:00|4470|4469|4471.5|4470.5|4473|4472.5|4464.5|4463.5|39397
1646399100000|2022-03-04 13:05:00|4472|4471|4467|4466.5|4473|4472|4462.5|4461.5|27116
1646399400000|2022-03-04 13:10:00|4466.5|4466|4477|4476|4478.5|4478|4464|4463|34701
1646399700000|2022-03-04 13:15:00|4477.5|4476.5|4469.5|4468.5|4479|4478|4466.5|4465|34608
1646400000000|2022-03-04 13:20:00|4470|4469|4480|4479|4484|4483.5|4470|4469|56531
1646400300000|2022-03-04 13:25:00|4479.5|4478.5|4488|4485|4491.5|4490.5|4476|4475|55993
1646400600000|2022-03-04 13:30:00|4487|4486.5|4491|4490|4497.5|4496|4483.5|4482|58552
1646400900000|2022-03-04 13:35:00|4490.5|4489.5|4488|4487|4501|4500.5|4485.5|4484|57137
1646401200000|2022-03-04 13:40:00|4488.5|4487.5|4474|4473|4493.5|4492.5|4472|4471|87908
1646401500000|2022-03-04 13:45:00|4474.5|4473.5|4483|4482|4486.5|4486|4468.5|4467.5|54494
1646401800000|2022-03-04 13:50:00|4482.5|4481.5|4492|4491|4494|4493|4481|4480|31266
1646402100000|2022-03-04 13:55:00|4491.5|4490.5|4489.5|4489|4495|4494|4486.5|4485.5|38374
1646402400000|2022-03-04 14:00:00|4489|4488.5|4496.5|4495.5|4507.5|4506|4485|4484|41840
1646402700000|2022-03-04 14:05:00|4496|4495|4498|4497.5|4504.5|4503.5|4493|4491.5|50604
1646403000000|2022-03-04 14:10:00|4498.5|4498|4502|4501|4513.5|4512|4495.5|4494.5|61595
1646403300000|2022-03-04 14:15:00|4502.5|4501.5|4524|4522.5|4527.5|4526.5|4502|4501|35210
1646403600000|2022-03-04 14:20:00|4523.5|4522|4530.5|4529.5|4535.5|4534.5|4521|4520.5|40164
1646403900000|2022-03-04 14:25:00|4530|4529|4545|4544|4545|4544|4529.5|4529|47838
1646404200000|2022-03-04 14:30:00|4545.5|4544.5|4542.5|4541.5|4558.5|4557|4537.5|4536.5|118404
1646404500000|2022-03-04 14:35:00|4543|4541|4521|4520.5|4548.5|4547.5|4517.5|4516|88328
1646404800000|2022-03-04 14:40:00|4521.5|4521|4514|4513|4531|4530|4513|4512|104172
1646405100000|2022-03-04 14:45:00|4514.5|4513.5|4497.5|4496.5|4516|4515|4496|4495|167833
1646405400000|2022-03-04 14:50:00|4498|4496|4500|4498.5|4506|4504.5|4493.5|4492.5|110190
1646405700000|2022-03-04 14:55:00|4499.5|4499|4504.5|4503.5|4518.5|4517.5|4498|4497|66567
1646406000000|2022-03-04 15:00:00|4505|4504.5|4503|4501.5|4514|4513|4497|4496|70224
1646406300000|2022-03-04 15:05:00|4503.5|4502|4508.5|4507.5|4515.5|4514.5|4502|4501|96097
1646406600000|2022-03-04 15:10:00|4508|4508|4505.5|4505|4516|4514.5|4500.5|4499.5|75265
1646406900000|2022-03-04 15:15:00|4506|4505.5|4499.5|4498.5|4511.5|4510.5|4496|4495.5|82536
1646407200000|2022-03-04 15:20:00|4499|4498|4499.5|4498.5|4505|4504|4492.5|4492|79110
1646407500000|2022-03-04 15:25:00|4499|4498|4505.5|4505|4512.5|4511.5|4498.5|4497.5|92003
1646407800000|2022-03-04 15:30:00|4506|4504.5|4495|4494|4506.5|4505.5|4491|4490|103211
1646408100000|2022-03-04 15:35:00|4494.5|4493.5|4508|4507|4513.5|4512.5|4492.5|4491.5|92569
1646408400000|2022-03-04 15:40:00|4507.5|4506.5|4490|4489|4508.5|4507.5|4488|4486.5|73960
1646408700000|2022-03-04 15:45:00|4489.5|4488.5|4485.5|4484|4494|4493|4479|4478|90432
1646409000000|2022-03-04 15:50:00|4485|4483.5|4480|4479.5|4488.5|4487.5|4479|4478|58339
1646409300000|2022-03-04 15:55:00|4479.5|4479|4474|4473|4480|4479|4469|4468|84871
1646409600000|2022-03-04 16:00:00|4474.5|4472.5|4470.5|4470|4477|4476|4467.5|4467|80448
1646409900000|2022-03-04 16:05:00|4471|4470.5|4465.5|4464.5|4475.5|4475|4464|4463.5|93963
1646410200000|2022-03-04 16:10:00|4465|4465|4470.5|4470|4472|4471|4459.5|4459|120450
1646410500000|2022-03-04 16:15:00|4471|4469.5|4466.5|4465.5|4475|4474|4464|4462.5|105695
1646410800000|2022-03-04 16:20:00|4466|4465|4469.5|4468.5|4475.5|4474.5|4455.5|4454.5|120227
1646411100000|2022-03-04 16:25:00|4470|4469|4455|4452|4470|4469|4450.5|4449.5|183763
1646640000000|2022-03-07 08:00:00|4388.5|4385|4535.5|4534|4549.5|4548|4381.5|4380|506359
1646640300000|2022-03-07 08:05:00|4534.5|4533.5|4479|4477|4540|4537|4467|4465|257455
1646640600000|2022-03-07 08:10:00|4480|4478|4465.5|4463|4509.5|4507|4462|4460|224647
1646640900000|2022-03-07 08:15:00|4464.5|4462|4412|4410.5|4475.5|4473.5|4412|4410|165859
1646641200000|2022-03-07 08:20:00|4411.5|4410|4403|4400.5|4414|4410.5|4365.5|4362|234084
1646641500000|2022-03-07 08:25:00|4404|4402|4403|4402|4420|4419.5|4396.5|4394.5|150240
1646641800000|2022-03-07 08:30:00|4403.5|4402.5|4395.5|4394.5|4407.5|4406|4367|4366.5|142934
1646642100000|2022-03-07 08:35:00|4395|4395|4421|4420|4432|4430.5|4388.5|4387|213721
1646642400000|2022-03-07 08:40:00|4421.5|4420.5|4415|4414|4432.5|4432|4406.5|4405|123906
1646642700000|2022-03-07 08:45:00|4414.5|4413.5|4401|4400.5|4420|4419|4398.5|4398|149937
1646643000000|2022-03-07 08:50:00|4401.5|4401|4387|4386|4409|4408.5|4378|4377|126682
1646643300000|2022-03-07 08:55:00|4387.5|4386.5|4405.5|4404.5|4411.5|4410|4379.5|4378.5|119864
1646643600000|2022-03-07 09:00:00|4406|4405|4392.5|4391.5|4417|4416|4391|4390|127248
1646643900000|2022-03-07 09:05:00|4392|4391|4398|4397|4406.5|4405|4389|4388|119698
1646644200000|2022-03-07 09:10:00|4398.5|4397.5|4390.5|4389.5|4401.5|4400|4382.5|4382|147920
1646644500000|2022-03-07 09:15:00|4391|4390|4377.5|4377|4397.5|4396|4375.5|4375|165932
1646644800000|2022-03-07 09:20:00|4378|4377.5|4384.5|4384|4388|4387|4370.5|4369.5|197028
1646645100000|2022-03-07 09:25:00|4385|4384.5|4408.5|4407.5|4418|4416.5|4385|4384|177830
1646645400000|2022-03-07 09:30:00|4409|4408|4418.5|4417.5|4418.5|4417.5|4397|4396|80392
1646645700000|2022-03-07 09:35:00|4418|4417|4429.5|4429|4446.5|4445|4412|4411.5|107467
1646646000000|2022-03-07 09:40:00|4429|4428.5|4434|4433|4440.5|4439|4424|4423|59114
1646646300000|2022-03-07 09:45:00|4434.5|4433.5|4417|4416|4436|4435.5|4415|4414|45104
1646646600000|2022-03-07 09:50:00|4417.5|4416.5|4422.5|4421.5|4422.5|4421.5|4408|4407|74444
1646646900000|2022-03-07 09:55:00|4423|4422|4458.5|4457.5|4460|4459|4421|4419.5|63926
1646647200000|2022-03-07 10:00:00|4458|4457|4446.5|4445|4458.5|4457.5|4443|4442|54528
1646647500000|2022-03-07 10:05:00|4447|4445.5|4438|4437|4447|4446|4427|4426|146443
1646647800000|2022-03-07 10:10:00|4438.5|4436.5|4440.5|4439|4446|4445.5|4435|4434|53175
1646648100000|2022-03-07 10:15:00|4440|4438.5|4434|4433|4444.5|4443.5|4432|4431|62574
1646648400000|2022-03-07 10:20:00|4434.5|4433.5|4446|4445|4448|4447.5|4432.5|4431.5|36689
1646648700000|2022-03-07 10:25:00|4445.5|4444.5|4438.5|4437|4454|4452.5|4437.5|4436|60222
1646649000000|2022-03-07 10:30:00|4438|4436.5|4439|4438|4445|4444|4429.5|4428.5|76655
1646649300000|2022-03-07 10:35:00|4438.5|4437.5|4427.5|4426.5|4440|4439.5|4426.5|4425.5|63067
1646649600000|2022-03-07 10:40:00|4428.5|4427|4437|4436|4438.5|4438|4424|4423.5|53927
1646649900000|2022-03-07 10:45:00|4436.5|4436.5|4442|4441.5|4454.5|4453|4431.5|4430|61212
1646650200000|2022-03-07 10:50:00|4442.5|4442|4442.5|4441.5|4447.5|4447|4428|4427|53178
1646650500000|2022-03-07 10:55:00|4442|4441|4444.5|4443.5|4470.5|4459|4441|4440.5|98914
1646650800000|2022-03-07 11:00:00|4445|4444|4440|4438.5|4446.5|4445.5|4432|4431|53185
1646651100000|2022-03-07 11:05:00|4440.5|4439|4460|4459|4460|4459.5|4431.5|4431|38180
1646651400000|2022-03-07 11:10:00|4459.5|4459.5|4482.5|4481.5|4490|4488.5|4459.5|4459.5|78562
1646651700000|2022-03-07 11:15:00|4483|4482|4474|4472.5|4488.5|4487.5|4451|4450|102136
1646652000000|2022-03-07 11:20:00|4474.5|4473|4488.5|4487.5|4493.5|4492.5|4468|4467|40801
1646652300000|2022-03-07 11:25:00|4488|4487|4486|4485|4497|4496|4486|4485|59375
1646652600000|2022-03-07 11:30:00|4486.5|4485.5|4486.5|4485|4493.5|4492.5|4480.5|4479.5|60285
1646652900000|2022-03-07 11:35:00|4486|4484.5|4474.5|4473.5|4488.5|4487.5|4468|4467|55514
1646653200000|2022-03-07 11:40:00|4474|4473|4498|4497|4498.5|4497.5|4472|4471.5|52714
1646653500000|2022-03-07 11:45:00|4498.5|4497.5|4514.5|4513.5|4516|4515|4498|4497|70186
1646653800000|2022-03-07 11:50:00|4514|4514|4519|4518|4521|4520|4507.5|4506.5|91555
1646654100000|2022-03-07 11:55:00|4519.5|4517|4524.5|4523.5|4530|4529.5|4516.5|4515.5|48111
1646654400000|2022-03-07 12:00:00|4525|4524|4536.5|4535.5|4537|4536|4520|4519|78279
1646654700000|2022-03-07 12:05:00|4536|4535|4517.5|4516.5|4538.5|4537.5|4513.5|4512.5|74985
1646655000000|2022-03-07 12:10:00|4518|4517|4525|4524|4530|4529.5|4514.5|4513|40618
1646655300000|2022-03-07 12:15:00|4525.5|4524.5|4527|4526|4537|4536|4520.5|4519|78913
1646655600000|2022-03-07 12:20:00|4526.5|4525.5|4511.5|4510.5|4535|4534.5|4505|4504.5|115502
1646655900000|2022-03-07 12:25:00|4512|4511|4513.5|4512.5|4518.5|4517.5|4500.5|4500|111414
1646656200000|2022-03-07 12:30:00|4514.5|4513|4508|4507|4518|4517|4505|4503.5|63815
1646656500000|2022-03-07 12:35:00|4507.5|4506.5|4503.5|4502.5|4513.5|4512|4502.5|4501.5|47497
1646656800000|2022-03-07 12:40:00|4503|4502|4502|4501|4503.5|4503|4490|4488.5|60462
1646657100000|2022-03-07 12:45:00|4502.5|4501.5|4483.5|4482.5|4506.5|4505.5|4481|4480|84498
1646657400000|2022-03-07 12:50:00|4483|4482|4445.5|4444|4487.5|4487|4444.5|4443.5|141453
1646657700000|2022-03-07 12:55:00|4446.5|4444.5|4437.5|4436.5|4463|4462|4433|4432|98210
1646658000000|2022-03-07 13:00:00|4438|4437|4434.5|4433.5|4447|4446|4424|4423|263590
1646658300000|2022-03-07 13:05:00|4435|4434|4444.5|4443.5|4450.5|4450|4424|4423|57281
1646658600000|2022-03-07 13:10:00|4444|4444|4462.5|4461|4464.5|4463.5|4438.5|4438|59014
1646658900000|2022-03-07 13:15:00|4462|4461.5|4454|4453|4465.5|4464.5|4448|4446.5|34660
1646659200000|2022-03-07 13:20:00|4453.5|4453.5|4442|4441|4454|4453.5|4437.5|4436.5|46012
1646659500000|2022-03-07 13:25:00|4442.5|4441.5|4417|4416|4445|4444.5|4416|4414.5|102848
1646659800000|2022-03-07 13:30:00|4416|4415.5|4441|4440|4442.5|4441|4413|4412|96095
1646660100000|2022-03-07 13:35:00|4440.5|4439.5|4431.5|4430.5|4441|4439.5|4429.5|4428.5|62683
1646660400000|2022-03-07 13:40:00|4431|4430|4420.5|4419.5|4435.5|4435|4417.5|4417|67543
1646660700000|2022-03-07 13:45:00|4421|4420|4435.5|4434.5|4439.5|4438.5|4418.5|4417.5|67806
1646661000000|2022-03-07 13:50:00|4436|4435|4443.5|4442.5|4447|4446|4423|4422.5|79406
1646661300000|2022-03-07 13:55:00|4444|4443|4427|4426|4450|4448.5|4425|4424.5|82050
1646661600000|2022-03-07 14:00:00|4427.5|4426.5|4432|4431.5|4438|4437|4415|4414|94036
1646661900000|2022-03-07 14:05:00|4431.5|4431|4449|4448|4449.5|4448.5|4423|4422.5|87744
1646662200000|2022-03-07 14:10:00|4450|4448.5|4459|4458|4465.5|4464.5|4447|4445.5|42288
1646662500000|2022-03-07 14:15:00|4460|4458.5|4454.5|4453.5|4469|4468|4449|4447.5|41198
1646662800000|2022-03-07 14:20:00|4455|4454|4465.5|4464.5|4467|4465.5|4450|4448.5|59530
1646663100000|2022-03-07 14:25:00|4466|4465|4472|4471.5|4488|4487|4466|4464.5|83307
1646663400000|2022-03-07 14:30:00|4471.5|4471|4466|4465|4492.5|4491|4460.5|4459.5|141030
1646663700000|2022-03-07 14:35:00|4465.5|4464.5|4451|4450.5|4466|4465|4427|4426|83409
1646664000000|2022-03-07 14:40:00|4451.5|4450|4448.5|4447.5|4462|4461|4439|4438.5|112415
1646664300000|2022-03-07 14:45:00|4448|4447|4469|4468|4479.5|4478.5|4447|4446|104196
1646664600000|2022-03-07 14:50:00|4469.5|4468.5|4500|4499|4501.5|4500|4462|4461.5|99063
1646664900000|2022-03-07 14:55:00|4499.5|4498.5|4505.5|4504.5|4513|4511.5|4496|4495|110820
1646665200000|2022-03-07 15:00:00|4505|4505|4528.5|4528|4530|4529.5|4503|4502|104563
1646665500000|2022-03-07 15:05:00|4529|4527.5|4529|4528.5|4539|4538|4522.5|4522|91712
1646665800000|2022-03-07 15:10:00|4528.5|4528|4518.5|4517.5|4531.5|4530.5|4514|4513|112133
1646666100000|2022-03-07 15:15:00|4519|4517|4517.5|4516.5|4527.5|4526.5|4511.5|4511|110729
1646666400000|2022-03-07 15:20:00|4517|4517|4502.5|4501.5|4522.5|4521.5|4497|4496|122829
1646666700000|2022-03-07 15:25:00|4503|4502|4507|4506|4513.5|4512|4493.5|4492.5|88708
1646667000000|2022-03-07 15:30:00|4506.5|4505.5|4505|4504|4518.5|4517.5|4499.5|4498|78473
1646667300000|2022-03-07 15:35:00|4505.5|4504.5|4518.5|4517.5|4522.5|4521.5|4503|4501.5|94070
1646667600000|2022-03-07 15:40:00|4518|4517|4521.5|4521|4523|4522|4514.5|4513|86758
1646667900000|2022-03-07 15:45:00|4521|4520.5|4504|4503|4527.5|4526.5|4503.5|4502.5|81264
1646668200000|2022-03-07 15:50:00|4504.5|4503.5|4508.5|4508|4515|4514.5|4489|4488|95427
1646668500000|2022-03-07 15:55:00|4509|4508.5|4493.5|4492.5|4511.5|4510.5|4491|4490.5|136357
1646668800000|2022-03-07 16:00:00|4493|4492|4488|4487|4499|4498|4477.5|4476.5|165774
1646669100000|2022-03-07 16:05:00|4487.5|4486.5|4506|4505.5|4507.5|4506.5|4486.5|4486|130344
1646669400000|2022-03-07 16:10:00|4505.5|4505|4489|4488|4507.5|4507|4485.5|4484.5|165181
1646669700000|2022-03-07 16:15:00|4488.5|4487.5|4512|4511.5|4515|4514.5|4487|4486.5|149210
1646670000000|2022-03-07 16:20:00|4512.5|4512|4505|4504.5|4520|4518.5|4505|4504|149381
1646670300000|2022-03-07 16:25:00|4505.5|4505|4516.5|4513|4529|4518|4502.5|4502|212312
1646726400000|2022-03-08 08:00:00|4508.5|4502|4512.5|4511|4529.5|4526.5|4495.5|4493|227698
1646726700000|2022-03-08 08:05:00|4511.5|4509.5|4511.5|4510.5|4521|4519.5|4502.5|4502|161142
1646727000000|2022-03-08 08:10:00|4511|4510|4584|4582|4590|4588.5|4510.5|4509.5|246640
1646727300000|2022-03-08 08:15:00|4583|4581|4557|4556|4584|4582|4538|4515.5|163966
1646727600000|2022-03-08 08:20:00|4556|4554|4577.5|4576|4579|4577.5|4551|4550|112998
1646727900000|2022-03-08 08:25:00|4577|4576.5|4652|4650.5|4653|4650.5|4576|4574.5|205614
1646728200000|2022-03-08 08:30:00|4652.5|4651.5|4615|4614|4652.5|4651.5|4600|4599|165551
1646728500000|2022-03-08 08:35:00|4614|4613.5|4629.5|4628.5|4635.5|4634|4610|4608.5|192760
1646728800000|2022-03-08 08:40:00|4629|4627.5|4600|4599|4637|4635.5|4597.5|4596.5|153487
1646729100000|2022-03-08 08:45:00|4599.5|4598.5|4601.5|4601|4608|4607.5|4583.5|4583|136734
1646729400000|2022-03-08 08:50:00|4602|4600.5|4594|4593|4613.5|4612|4584.5|4583.5|125223
1646729700000|2022-03-08 08:55:00|4594.5|4593.5|4606.5|4605.5|4614.5|4614|4592.5|4591|94774
1646730000000|2022-03-08 09:00:00|4607|4606|4631.5|4630.5|4639|4637.5|4600|4599|87911
1646730300000|2022-03-08 09:05:00|4632|4631|4620.5|4619.5|4643|4642|4613|4612|105509
1646730600000|2022-03-08 09:10:00|4620|4619|4625|4624|4630.5|4629.5|4604.5|4603.5|85289
1646730900000|2022-03-08 09:15:00|4625.5|4624.5|4621.5|4621|4628.5|4627.5|4611|4610|47467
1646731200000|2022-03-08 09:20:00|4622|4621.5|4615|4614|4629|4628|4611.5|4610|76502
1646731500000|2022-03-08 09:25:00|4614.5|4613.5|4610.5|4610|4626|4625.5|4610.5|4610|69408
1646731800000|2022-03-08 09:30:00|4611|4610.5|4611.5|4610.5|4621.5|4620.5|4600|4598.5|81468
1646732100000|2022-03-08 09:35:00|4612|4611|4636|4635|4646.5|4645.5|4612|4611|104602
1646732400000|2022-03-08 09:40:00|4635.5|4630.5|4613|4612|4635.5|4634|4612.5|4611.5|88762
1646732700000|2022-03-08 09:45:00|4613.5|4612.5|4584.5|4583|4614|4613|4576|4575.5|64499
1646733000000|2022-03-08 09:50:00|4584|4582|4594|4592.5|4594|4593|4577|4576.5|46498
1646733300000|2022-03-08 09:55:00|4593.5|4593|4599|4597.5|4606.5|4605.5|4592|4591|43546
1646733600000|2022-03-08 10:00:00|4598.5|4598|4596|4595.5|4606|4604.5|4593|4592.5|34956
1646733900000|2022-03-08 10:05:00|4596.5|4596|4568|4567|4598|4597.5|4567|4565.5|47302
1646734200000|2022-03-08 10:10:00|4568.5|4567.5|4548|4547|4576.5|4575|4547|4546|50374
1646734500000|2022-03-08 10:15:00|4547.5|4546|4503|4502|4548|4547|4503|4502|175757
1646734800000|2022-03-08 10:20:00|4504|4502.5|4531.5|4530.5|4534.5|4533.5|4501.5|4500.5|61756
1646735100000|2022-03-08 10:25:00|4531|4530|4554.5|4553.5|4557.5|4556.5|4530|4529.5|59226
1646735400000|2022-03-08 10:30:00|4555|4554|4564|4563|4568|4567.5|4555|4553.5|56000
1646735700000|2022-03-08 10:35:00|4563.5|4562.5|4583|4582|4588.5|4587|4558|4557|52620
1646736000000|2022-03-08 10:40:00|4582.5|4582.5|4583|4582|4593|4592|4575|4574|65307
1646736300000|2022-03-08 10:45:00|4583.5|4582.5|4582.5|4581.5|4591|4590.5|4576.5|4575|42654
1646736600000|2022-03-08 10:50:00|4582|4581|4565.5|4564.5|4587.5|4586.5|4565|4564|48185
1646736900000|2022-03-08 10:55:00|4566|4565|4562.5|4561|4575|4574|4561|4560|37790
1646737200000|2022-03-08 11:00:00|4562|4560.5|4555|4554|4563|4562|4544.5|4544|46573
1646737500000|2022-03-08 11:05:00|4555.5|4554.5|4545|4544|4557.5|4557|4539|4538|41037
1646737800000|2022-03-08 11:10:00|4545.5|4544.5|4556.5|4555.5|4560|4559.5|4543.5|4542.5|42057
1646738100000|2022-03-08 11:15:00|4556|4555|4555|4554.5|4559|4558.5|4544.5|4543.5|41332
1646738400000|2022-03-08 11:20:00|4555.5|4555|4577|4576|4577.5|4576.5|4553.5|4552.5|92425
1646738700000|2022-03-08 11:25:00|4577.5|4576.5|4580.5|4579.5|4583|4582|4570.5|4569.5|31053
1646739000000|2022-03-08 11:30:00|4580|4579|4573|4572|4581|4580|4568|4567|30825
1646739300000|2022-03-08 11:35:00|4572.5|4571.5|4564.5|4563.5|4572.5|4571.5|4561.5|4561|22482
1646739600000|2022-03-08 11:40:00|4565|4564|4562|4561|4566.5|4565.5|4557.5|4556.5|17701
1646739900000|2022-03-08 11:45:00|4561.5|4561.5|4551|4550.5|4565.5|4564.5|4551|4550|23996
1646740200000|2022-03-08 11:50:00|4551.5|4551|4554.5|4554|4556|4555|4547.5|4546.5|36795
1646740500000|2022-03-08 11:55:00|4555|4554.5|4570|4569|4572|4571|4553.5|4552.5|33210
1646740800000|2022-03-08 12:00:00|4569.5|4569.5|4583.5|4583|4588.5|4587.5|4568.5|4567.5|40047
1646741100000|2022-03-08 12:05:00|4584|4583.5|4608|4607.5|4608.5|4607.5|4584|4583|46989
1646741400000|2022-03-08 12:10:00|4608.5|4608|4608|4607|4616|4615|4602.5|4601.5|62656
1646741700000|2022-03-08 12:15:00|4608.5|4607.5|4599.5|4599|4612|4611.5|4596.5|4595.5|46758
1646742000000|2022-03-08 12:20:00|4600|4599.5|4607.5|4606.5|4612|4611|4598.5|4598|57118
1646742300000|2022-03-08 12:25:00|4608|4607|4589.5|4589|4610.5|4609.5|4589.5|4588.5|39460
1646742600000|2022-03-08 12:30:00|4590|4589.5|4587.5|4586.5|4594.5|4593.5|4578|4577|29397
1646742900000|2022-03-08 12:35:00|4588|4587|4559.5|4559|4588.5|4587.5|4559.5|4559|38648
1646743200000|2022-03-08 12:40:00|4560|4559.5|4579.5|4578.5|4580|4578.5|4551|4550|60484
1646743500000|2022-03-08 12:45:00|4580|4579|4550.5|4549.5|4582.5|4581.5|4550|4549|49922
1646743800000|2022-03-08 12:50:00|4551|4550|4507|4506.5|4551.5|4551|4507|4506.5|92784
1646744100000|2022-03-08 12:55:00|4506.5|4506|4524|4523.5|4526|4525|4505|4504|63889
1646744400000|2022-03-08 13:00:00|4524.5|4523|4515.5|4515|4526|4525|4505.5|4504.5|63470
1646744700000|2022-03-08 13:05:00|4516|4515.5|4512|4511.5|4523|4522.5|4506.5|4505.5|57499
1646745000000|2022-03-08 13:10:00|4512.5|4512|4512.5|4511.5|4536|4535|4502.5|4502|118453
1646745300000|2022-03-08 13:15:00|4513|4512|4509.5|4508.5|4528.5|4527|4508.5|4508|47588
1646745600000|2022-03-08 13:20:00|4509|4509|4499.5|4499|4511.5|4510.5|4495|4494.5|86562
1646745900000|2022-03-08 13:25:00|4500|4499.5|4516|4514.5|4522|4521.5|4499.5|4498.5|62011
1646746200000|2022-03-08 13:30:00|4516.5|4515|4530|4529.5|4531.5|4530.5|4509.5|4508.5|60743
1646746500000|2022-03-08 13:35:00|4529.5|4529|4531|4530.5|4547|4546|4528.5|4528|55072
1646746800000|2022-03-08 13:40:00|4530.5|4530|4547.5|4547|4552|4551|4530.5|4529|41171
1646747100000|2022-03-08 13:45:00|4547|4546.5|4552.5|4552|4560|4559.5|4542|4541|50931
1646747400000|2022-03-08 13:50:00|4553|4552.5|4577.5|4577|4580|4579.5|4545.5|4544.5|44506
1646747700000|2022-03-08 13:55:00|4578|4577.5|4580|4579|4594|4593.5|4577|4576.5|61412
1646748000000|2022-03-08 14:00:00|4579.5|4579.5|4569|4568.5|4579.5|4579.5|4555.5|4554.5|51400
1646748300000|2022-03-08 14:05:00|4569.5|4569|4550.5|4550|4572.5|4571.5|4549.5|4548.5|43039
1646748600000|2022-03-08 14:10:00|4551|4550.5|4577|4576|4578|4577.5|4548.5|4547.5|47155
1646748900000|2022-03-08 14:15:00|4577.5|4576.5|4565|4564.5|4580|4579.5|4558|4557|46555
1646749200000|2022-03-08 14:20:00|4564.5|4563.5|4585|4584.5|4591|4590|4564|4563.5|39853
1646749500000|2022-03-08 14:25:00|4584.5|4584|4586.5|4585.5|4588.5|4588|4574.5|4573|41777
1646749800000|2022-03-08 14:30:00|4586|4585|4587.5|4587|4603.5|4602.5|4579|4578|132234
1646750100000|2022-03-08 14:35:00|4588|4586.5|4591|4590|4603|4602|4582.5|4581|112970
1646750400000|2022-03-08 14:40:00|4590.5|4589.5|4582.5|4582|4597.5|4596.5|4574.5|4573.5|153800
1646750700000|2022-03-08 14:45:00|4583|4581.5|4603|4601.5|4613|4612.5|4578|4577|123871
1646751000000|2022-03-08 14:50:00|4602.5|4601|4610|4609|4616|4615.5|4599.5|4598.5|205295
1646751300000|2022-03-08 14:55:00|4609.5|4609.5|4621.5|4621|4623|4622.5|4608|4607.5|117438
1646751600000|2022-03-08 15:00:00|4622|4620.5|4625|4624|4630|4629|4611.5|4610.5|146777
1646751900000|2022-03-08 15:05:00|4624.5|4624.5|4611|4610.5|4631|4630.5|4611|4610.5|176276
1646752200000|2022-03-08 15:10:00|4611.5|4610|4599|4598.5|4617.5|4616.5|4594.5|4593.5|107065
1646752500000|2022-03-08 15:15:00|4598.5|4598|4623|4622|4627|4625.5|4598|4596.5|167106
1646752800000|2022-03-08 15:20:00|4622.5|4621.5|4604.5|4603.5|4624.5|4623.5|4602.5|4602|155549
1646753100000|2022-03-08 15:25:00|4605|4604|4598|4597|4611.5|4610.5|4594|4593.5|164841
1646753400000|2022-03-08 15:30:00|4597.5|4596.5|4608.5|4607.5|4610|4609|4597.5|4596.5|159441
1646753700000|2022-03-08 15:35:00|4608|4606.5|4604.5|4604|4616|4615|4596.5|4595.5|199214
1646754000000|2022-03-08 15:40:00|4605|4604.5|4604.5|4604|4616.5|4616|4602.5|4601.5|130584
1646754300000|2022-03-08 15:45:00|4604|4603.5|4596.5|4596|4608.5|4607.5|4592|4591|117386
1646754600000|2022-03-08 15:50:00|4596|4595.5|4603.5|4603|4606|4605.5|4592.5|4591.5|130666
1646754900000|2022-03-08 15:55:00|4604|4602.5|4621|4620|4621|4620.5|4598|4597|109378
1646755200000|2022-03-08 16:00:00|4621.5|4620.5|4617|4616|4623.5|4622|4609|4608|146759
1646755500000|2022-03-08 16:05:00|4616.5|4615.5|4612.5|4612|4617|4616.5|4604|4603|146296
1646755800000|2022-03-08 16:10:00|4613|4612.5|4615|4614|4619|4618|4606.5|4605.5|127461
1646756100000|2022-03-08 16:15:00|4614.5|4613.5|4616|4615|4619.5|4618.5|4604|4603|133334
1646756400000|2022-03-08 16:20:00|4616.5|4615.5|4598.5|4598|4616.5|4615.5|4592.5|4592|167363
1646756700000|2022-03-08 16:25:00|4598|4597.5|4604|4600|4615|4610|4597.5|4596.5|165104
1646812800000|2022-03-09 08:00:00|4628.5|4623|4641|4639.5|4644|4643|4607|4605|365727
1646813100000|2022-03-09 08:05:00|4640.5|4639|4659.5|4658|4669.5|4668.5|4623.5|4623|160783
1646813400000|2022-03-09 08:10:00|4660.5|4658.5|4654|4653|4667|4663.5|4647|4646|126261
1646813700000|2022-03-09 08:15:00|4654.5|4652.5|4668.5|4667|4674|4673|4648|4647|168354
1646814000000|2022-03-09 08:20:00|4669|4668|4641.5|4640|4678.5|4676.5|4639.5|4638|122785
1646814300000|2022-03-09 08:25:00|4641|4639|4610|4609|4647.5|4646|4599.5|4598.5|194838
1646814600000|2022-03-09 08:30:00|4610.5|4609.5|4615|4614|4620|4619|4588|4586.5|133835
1646814900000|2022-03-09 08:35:00|4614.5|4613.5|4602|4600.5|4616|4615.5|4596|4595|116130
1646815200000|2022-03-09 08:40:00|4601.5|4600|4627.5|4626.5|4630|4628.5|4592.5|4592|89468
1646815500000|2022-03-09 08:45:00|4628|4627|4644.5|4643.5|4646.5|4646|4616.5|4615.5|97624
1646815800000|2022-03-09 08:50:00|4644|4643|4608.5|4607.5|4650|4649.5|4608|4606.5|89795
1646816100000|2022-03-09 08:55:00|4609.5|4608|4615|4614|4627|4625.5|4602|4601|91543
1646816400000|2022-03-09 09:00:00|4615.5|4614.5|4619|4618|4626|4625.5|4609.5|4608.5|91407
1646816700000|2022-03-09 09:05:00|4619.5|4618.5|4595|4593.5|4620|4619|4589|4588|91136
1646817000000|2022-03-09 09:10:00|4595.5|4594|4569.5|4568|4608.5|4607.5|4568|4566.5|88847
1646817300000|2022-03-09 09:15:00|4570.5|4568.5|4578|4577|4596|4594.5|4567.5|4566.5|59806
1646817600000|2022-03-09 09:20:00|4577.5|4576.5|4559.5|4559|4578|4577|4555.5|4554|85184
1646817900000|2022-03-09 09:25:00|4560|4558.5|4570|4569|4572|4571|4556.5|4555.5|92967
1646818200000|2022-03-09 09:30:00|4569.5|4568.5|4580|4579|4586|4584.5|4568|4567|88653
1646818500000|2022-03-09 09:35:00|4580.5|4579.5|4579.5|4578.5|4586|4584.5|4569|4567.5|114617
1646818800000|2022-03-09 09:40:00|4580|4579|4605|4604|4617|4615.5|4570|4569|130771
1646819100000|2022-03-09 09:45:00|4605.5|4603.5|4612.5|4612|4619.5|4618|4602|4601|109531
1646819400000|2022-03-09 09:50:00|4612|4611.5|4598.5|4597.5|4614|4613|4591|4590|76890
1646819700000|2022-03-09 09:55:00|4599|4596.5|4613.5|4612.5|4614|4613|4596.5|4595|54348
1646820000000|2022-03-09 10:00:00|4613|4612|4603|4602|4613.5|4612.5|4582|4581.5|64523
1646820300000|2022-03-09 10:05:00|4602.5|4601.5|4616.5|4616|4618|4616.5|4601.5|4601|57840
1646820600000|2022-03-09 10:10:00|4617|4616.5|4613.5|4612.5|4630.5|4629|4612.5|4611|50357
1646820900000|2022-03-09 10:15:00|4614|4613|4621|4620|4631|4630|4610|4609|51861
1646821200000|2022-03-09 10:20:00|4620.5|4619.5|4612|4611|4622|4620.5|4603.5|4603|58546
1646821500000|2022-03-09 10:25:00|4612.5|4611.5|4632|4630.5|4632|4631|4612|4610.5|77477
1646821800000|2022-03-09 10:30:00|4632.5|4631|4630|4629|4639|4638|4624.5|4622.5|71563
1646822100000|2022-03-09 10:35:00|4630.5|4629.5|4650|4649|4653|4651.5|4629|4628.5|43474
1646822400000|2022-03-09 10:40:00|4649.5|4648.5|4630|4629|4650|4649|4629.5|4628.5|45956
1646822700000|2022-03-09 10:45:00|4630.5|4630|4631|4630.5|4639.5|4639|4623|4621.5|56288
1646823000000|2022-03-09 10:50:00|4631.5|4631|4622|4621|4637.5|4637|4611|4610|63179
1646823300000|2022-03-09 10:55:00|4621.5|4621.5|4621.5|4620.5|4629|4627.5|4613|4611.5|106103
1646823600000|2022-03-09 11:00:00|4622|4621|4638.5|4637.5|4641.5|4640.5|4620.5|4619.5|47727
1646823900000|2022-03-09 11:05:00|4638|4637|4627.5|4626.5|4645.5|4644.5|4624.5|4624|42842
1646824200000|2022-03-09 11:10:00|4627|4627|4597|4596.5|4629|4628.5|4593|4592|43445
1646824500000|2022-03-09 11:15:00|4598|4597|4620|4619|4621.5|4620.5|4597.5|4596|41734
1646824800000|2022-03-09 11:20:00|4619.5|4618.5|4618|4617|4625.5|4624.5|4614|4613|64400
1646825100000|2022-03-09 11:25:00|4617.5|4616.5|4609|4608|4618|4617|4608|4607|44927
1646825400000|2022-03-09 11:30:00|4609.5|4608.5|4586.5|4585|4609.5|4608.5|4586.5|4585|51701
1646825700000|2022-03-09 11:35:00|4587|4585.5|4594|4593.5|4598|4596.5|4575|4574|51587
1646826000000|2022-03-09 11:40:00|4593.5|4593|4605.5|4604.5|4609|4608|4588|4587|32112
1646826300000|2022-03-09 11:45:00|4606|4605|4595|4594|4606|4605|4586|4585|51403
1646826600000|2022-03-09 11:50:00|4595.5|4594.5|4608.5|4608|4609.5|4608.5|4589.5|4589|38433
1646826900000|2022-03-09 11:55:00|4608|4607.5|4616|4615.5|4624|4622.5|4605.5|4604.5|80092
1646827200000|2022-03-09 12:00:00|4616.5|4616|4617.5|4616.5|4622.5|4621.5|4607|4606|64962
1646827500000|2022-03-09 12:05:00|4618|4617|4638|4637|4642.5|4642|4615|4614|80586
1646827800000|2022-03-09 12:10:00|4637.5|4637.5|4639.5|4638.5|4641.5|4640|4632|4630.5|43507
1646828100000|2022-03-09 12:15:00|4639|4638|4638.5|4637.5|4641|4640|4633.5|4633|55700
1646828400000|2022-03-09 12:20:00|4638|4638|4644.5|4643.5|4647|4646|4631|4630.5|50538
1646828700000|2022-03-09 12:25:00|4645|4644|4636.5|4635.5|4651.5|4650.5|4633|4632|55646
1646829000000|2022-03-09 12:30:00|4637|4636|4639|4638.5|4641.5|4640.5|4628.5|4627.5|30833
1646829300000|2022-03-09 12:35:00|4639.5|4639|4628.5|4627|4639.5|4639|4624.5|4623.5|46622
1646829600000|2022-03-09 12:40:00|4628|4626.5|4629|4628.5|4632|4631.5|4624|4623.5|40804
1646829900000|2022-03-09 12:45:00|4629.5|4628|4641|4640|4641.5|4640.5|4629.5|4628|32467
1646830200000|2022-03-09 12:50:00|4640.5|4640.5|4640|4639.5|4642.5|4642|4635|4634|31382
1646830500000|2022-03-09 12:55:00|4640.5|4640|4641.5|4641|4645|4644|4635.5|4634.5|25438
1646830800000|2022-03-09 13:00:00|4641|4640.5|4647|4646.5|4647.5|4646.5|4638|4637|36565
1646831100000|2022-03-09 13:05:00|4646.5|4646|4641|4640|4648|4647.5|4638.5|4638|45840
1646831400000|2022-03-09 13:10:00|4640.5|4639.5|4620.5|4620|4642.5|4642|4620.5|4620|46610
1646831700000|2022-03-09 13:15:00|4621|4620.5|4609.5|4609|4625.5|4624.5|4601.5|4601|69241
1646832000000|2022-03-09 13:20:00|4609|4608.5|4609.5|4608.5|4611|4610|4599.5|4598.5|58148
1646832300000|2022-03-09 13:25:00|4609|4609|4602|4601|4619|4618.5|4596|4595|79614
1646832600000|2022-03-09 13:30:00|4602.5|4601.5|4598|4597|4610|4609|4594.5|4593.5|59253
1646832900000|2022-03-09 13:35:00|4598.5|4597.5|4601|4600|4610|4609.5|4598.5|4597.5|50311
1646833200000|2022-03-09 13:40:00|4601.5|4600.5|4585.5|4584.5|4602.5|4602|4580.5|4580|63582
1646833500000|2022-03-09 13:45:00|4585|4585|4580|4579|4588.5|4588|4566.5|4566|93944
1646833800000|2022-03-09 13:50:00|4579.5|4579.5|4575|4574.5|4581|4580|4567|4566|53315
1646834100000|2022-03-09 13:55:00|4575.5|4575|4564.5|4564|4578.5|4578|4561.5|4560.5|62324
1646834400000|2022-03-09 14:00:00|4564|4563.5|4565|4564|4570|4569|4560|4559|84126
1646834700000|2022-03-09 14:05:00|4564.5|4564.5|4574|4573.5|4586|4584.5|4548.5|4548|271810
1646835000000|2022-03-09 14:10:00|4573.5|4573|4576|4575|4599|4597.5|4566.5|4565|284996
1646835300000|2022-03-09 14:15:00|4576.5|4575.5|4575.5|4574.5|4589|4588|4567|4565.5|90497
1646835600000|2022-03-09 14:20:00|4575|4574|4572|4571|4577.5|4576.5|4561|4560|75811
1646835900000|2022-03-09 14:25:00|4572.5|4571.5|4569|4568.5|4581|4580|4568|4567|105726
1646836200000|2022-03-09 14:30:00|4569.5|4569|4584|4583.5|4587|4586.5|4563.5|4562.5|194859
1646836500000|2022-03-09 14:35:00|4584.5|4584|4578|4577|4587.5|4587|4572.5|4571|130008
1646836800000|2022-03-09 14:40:00|4578.5|4577.5|4578.5|4577.5|4580.5|4579.5|4566.5|4565.5|115895
1646837100000|2022-03-09 14:45:00|4578|4578|4576.5|4575.5|4580.5|4579.5|4563|4562|114105
1646837400000|2022-03-09 14:50:00|4577|4576|4580.5|4580|4582|4581|4566.5|4565.5|143341
1646837700000|2022-03-09 14:55:00|4581|4580.5|4581|4580|4588|4587|4574|4573|97943
1646838000000|2022-03-09 15:00:00|4580.5|4578.5|4571|4570.5|4580.5|4579.5|4570|4569.5|109479
1646838300000|2022-03-09 15:05:00|4571.5|4570|4571|4570|4575|4574|4564.5|4564|123307
1646838600000|2022-03-09 15:10:00|4571.5|4570.5|4576|4575|4578.5|4577.5|4562.5|4561.5|160642
1646838900000|2022-03-09 15:15:00|4576.5|4575.5|4563|4562.5|4577.5|4576.5|4563|4562.5|172547
1646839200000|2022-03-09 15:20:00|4562.5|4562|4568|4567.5|4570|4569.5|4559|4558|95703
1646839500000|2022-03-09 15:25:00|4568.5|4567|4576.5|4575.5|4576.5|4576|4556|4555.5|94083
1646839800000|2022-03-09 15:30:00|4577|4576|4576|4575.5|4582.5|4581.5|4565.5|4565|98831
1646840100000|2022-03-09 15:35:00|4575.5|4575|4579|4578.5|4588|4587.5|4570|4569|124997
1646840400000|2022-03-09 15:40:00|4578.5|4578|4582|4581|4587|4586.5|4574|4573|147263
1646840700000|2022-03-09 15:45:00|4582.5|4581.5|4587|4586.5|4595|4594.5|4579.5|4579|113852
1646841000000|2022-03-09 15:50:00|4587.5|4587|4599.5|4599|4600|4599.5|4586|4585.5|105085
1646841300000|2022-03-09 15:55:00|4600|4599.5|4604|4603.5|4608.5|4607.5|4597.5|4597|114087
1646841600000|2022-03-09 16:00:00|4604.5|4604|4582|4581.5|4607|4606.5|4579|4578|134064
1646841900000|2022-03-09 16:05:00|4582.5|4582|4590|4589.5|4591|4590.5|4582|4581.5|113230
1646842200000|2022-03-09 16:10:00|4589.5|4589|4596|4595.5|4600|4599|4585|4584.5|153461
1646842500000|2022-03-09 16:15:00|4595.5|4595|4610|4609.5|4610.5|4610|4593.5|4593|193575
1646842800000|2022-03-09 16:20:00|4610.5|4609|4604|4603.5|4611|4610.5|4593|4592|177566
1646843100000|2022-03-09 16:25:00|4604.5|4604|4605|4604|4611|4610.5|4599.5|4599|177211
1646899200000|2022-03-10 08:00:00|4619.5|4615.5|4588.5|4586.5|4619.5|4616.5|4569|4568|288615
1646899500000|2022-03-10 08:05:00|4589.5|4587|4622|4621|4640.5|4639|4587.5|4586|134032
1646899800000|2022-03-10 08:10:00|4623|4622|4612|4611|4628|4626|4607|4605.5|115740
1646900100000|2022-03-10 08:15:00|4611.5|4610.5|4648.5|4647.5|4649|4647.5|4602|4600|102861
1646900400000|2022-03-10 08:20:00|4648|4648|4640.5|4638.5|4682|4681.5|4638|4635.5|97014
1646900700000|2022-03-10 08:25:00|4641.5|4639|4656.5|4655.5|4666.5|4664.5|4626|4624|156460
1646901000000|2022-03-10 08:30:00|4656|4655|4630|4628|4665|4663.5|4621|4619.5|151300
1646901300000|2022-03-10 08:35:00|4629.5|4629|4619.5|4619|4634.5|4632.5|4607|4605.5|100660
1646901600000|2022-03-10 08:40:00|4620|4618.5|4599.5|4598.5|4627.5|4626|4594|4592|108421
1646901900000|2022-03-10 08:45:00|4599|4598|4567.5|4566.5|4600.5|4600|4560|4558|179972
1646902200000|2022-03-10 08:50:00|4567|4566|4576.5|4575.5|4577|4576|4555|4554|161122
1646902500000|2022-03-10 08:55:00|4577|4576|4567.5|4566.5|4586|4584.5|4566|4564|84128
1646902800000|2022-03-10 09:00:00|4568|4567|4596.5|4596|4606|4605.5|4565.5|4564|153359
1646903100000|2022-03-10 09:05:00|4597|4596.5|4600.5|4599|4608.5|4607.5|4594.5|4593|71517
1646903400000|2022-03-10 09:10:00|4600|4599.5|4604|4602|4619|4617.5|4591|4590|106555
1646903700000|2022-03-10 09:15:00|4603.5|4602.5|4636|4634.5|4636.5|4635.5|4600|4599|107499
1646904000000|2022-03-10 09:20:00|4635.5|4635|4606.5|4605.5|4636.5|4635.5|4601.5|4600|143408
1646904300000|2022-03-10 09:25:00|4606|4604.5|4611|4610|4619|4618.5|4601|4600.5|132573
1646904600000|2022-03-10 09:30:00|4610.5|4610.5|4620.5|4620|4625|4624|4603.5|4602.5|144368
1646904900000|2022-03-10 09:35:00|4620|4619.5|4632.5|4631.5|4635.5|4634|4620|4619|102236
1646905200000|2022-03-10 09:40:00|4632|4632|4629.5|4628.5|4645|4644.5|4620.5|4619.5|137032
1646905500000|2022-03-10 09:45:00|4630|4629|4621.5|4621|4633|4632|4617|4615.5|70899
1646905800000|2022-03-10 09:50:00|4622.5|4621.5|4601|4600|4629|4627.5|4599|4597.5|113391
1646906100000|2022-03-10 09:55:00|4601.5|4599.5|4607|4606|4612.5|4611|4587|4585|146009
1646906400000|2022-03-10 10:00:00|4607.5|4606.5|4611|4610|4618.5|4617.5|4600.5|4599.5|70534
1646906700000|2022-03-10 10:05:00|4610.5|4610.5|4610.5|4609.5|4616.5|4615|4601|4600|80711
1646907000000|2022-03-10 10:10:00|4610|4609|4605.5|4604.5|4620|4619|4602|4601|52505
1646907300000|2022-03-10 10:15:00|4606|4605|4602.5|4601.5|4609|4608.5|4597|4596|77968
1646907600000|2022-03-10 10:20:00|4602|4602|4598|4597|4606|4605|4594.5|4594|53580
1646907900000|2022-03-10 10:25:00|4598.5|4597.5|4599|4597.5|4604.5|4603.5|4596|4594.5|46215
1646908200000|2022-03-10 10:30:00|4598.5|4598|4599.5|4599|4601|4600|4587|4586|43515
1646908500000|2022-03-10 10:35:00|4600|4599.5|4601.5|4600.5|4607|4605.5|4596.5|4595.5|43137
1646908800000|2022-03-10 10:40:00|4602|4601|4603.5|4602.5|4604|4603|4593|4592.5|52415
1646909100000|2022-03-10 10:45:00|4603|4603|4613|4612|4616|4615.5|4601|4600.5|55204
1646909400000|2022-03-10 10:50:00|4612.5|4611.5|4609|4608.5|4614|4613.5|4607|4606.5|30955
1646909700000|2022-03-10 10:55:00|4609.5|4608|4602|4601.5|4611|4610|4600.5|4599.5|63285
1646910000000|2022-03-10 11:00:00|4602.5|4602|4602.5|4602|4605.5|4604.5|4599.5|4599|49136
1646910300000|2022-03-10 11:05:00|4602|4601.5|4589|4588|4603.5|4603|4587|4586.5|49804
1646910600000|2022-03-10 11:10:00|4589.5|4588.5|4591|4590|4602.5|4601.5|4587.5|4587|49824
1646910900000|2022-03-10 11:15:00|4591.5|4590.5|4590|4589|4592.5|4591.5|4580.5|4579|27019
1646911200000|2022-03-10 11:20:00|4589.5|4588.5|4598.5|4597|4601.5|4601|4587|4585.5|27622
1646911500000|2022-03-10 11:25:00|4598|4596.5|4598.5|4597.5|4599.5|4599|4591|4590|34959
1646911800000|2022-03-10 11:30:00|4598|4598|4602|4601.5|4604.5|4603.5|4597.5|4596.5|34462
1646912100000|2022-03-10 11:35:00|4601.5|4601|4599|4598|4610|4609|4594|4593|60383
1646912400000|2022-03-10 11:40:00|4598.5|4598.5|4601.5|4601|4603|4602|4596|4595|21697
1646912700000|2022-03-10 11:45:00|4602|4601.5|4599.5|4598.5|4602.5|4601.5|4595|4594|35041
1646913000000|2022-03-10 11:50:00|4599|4598|4594.5|4593.5|4599.5|4598|4588|4587|62154
1646913300000|2022-03-10 11:55:00|4595|4594|4601.5|4600.5|4609.5|4609|4595|4594|39132
1646913600000|2022-03-10 12:00:00|4602|4601|4594.5|4594|4604.5|4603.5|4588.5|4587.5|41938
1646913900000|2022-03-10 12:05:00|4595|4594.5|4585.5|4585|4598.5|4597.5|4580|4579|41550
1646914200000|2022-03-10 12:10:00|4585|4584.5|4593|4592|4594.5|4593.5|4584|4583|38144
1646914500000|2022-03-10 12:15:00|4592.5|4591.5|4594.5|4594|4599|4598|4588|4586.5|34711
1646914800000|2022-03-10 12:20:00|4595|4594.5|4585|4584|4595|4594.5|4582|4581.5|30524
1646915100000|2022-03-10 12:25:00|4584.5|4583.5|4570.5|4570|4584.5|4583.5|4568.5|4567.5|37261
1646915400000|2022-03-10 12:30:00|4571|4569.5|4563|4562.5|4571|4569.5|4561.5|4560.5|43394
1646915700000|2022-03-10 12:35:00|4563.5|4563|4565.5|4564.5|4575|4574|4559.5|4558|43690
1646916000000|2022-03-10 12:40:00|4566|4565|4572.5|4571.5|4572.5|4571.5|4565.5|4564.5|42144
1646916300000|2022-03-10 12:45:00|4573|4571|4548|4547.5|4573|4571.5|4538.5|4537|209780
1646916600000|2022-03-10 12:50:00|4549|4548|4545.5|4545|4566|4565|4541.5|4540.5|105603
1646916900000|2022-03-10 12:55:00|4546|4544.5|4546.5|4545.5|4552.5|4552|4539.5|4539|59449
1646917200000|2022-03-10 13:00:00|4547|4546|4560.5|4560|4561.5|4560.5|4544.5|4543.5|91127
1646917500000|2022-03-10 13:05:00|4560|4559.5|4548.5|4547.5|4565|4564.5|4545|4544.5|48506
1646917800000|2022-03-10 13:10:00|4549|4548|4580.5|4579.5|4582|4581|4549|4548|52961
1646918100000|2022-03-10 13:15:00|4581|4580.5|4598.5|4597.5|4602.5|4601.5|4574.5|4573.5|68355
1646918400000|2022-03-10 13:20:00|4599|4598|4577.5|4577|4600.5|4599.5|4577.5|4577|43589
1646918700000|2022-03-10 13:25:00|4576.5|4576.5|4586|4584.5|4592.5|4591.5|4574|4573.5|59310
1646919000000|2022-03-10 13:30:00|4585|4584|4593|4592.5|4602|4600|4579.5|4578.5|114760
1646919300000|2022-03-10 13:35:00|4593.5|4593|4586.5|4585.5|4599.5|4598.5|4584|4583|64782
1646919600000|2022-03-10 13:40:00|4587|4586|4593|4592|4594|4592.5|4583.5|4582.5|58756
1646919900000|2022-03-10 13:45:00|4592.5|4591.5|4579.5|4578.5|4594|4593.5|4577|4575.5|50091
1646920200000|2022-03-10 13:50:00|4580|4579|4573|4572.5|4581.5|4581|4571|4570.5|68425
1646920500000|2022-03-10 13:55:00|4573.5|4572|4583|4582.5|4587|4586|4571.5|4571|45388
1646920800000|2022-03-10 14:00:00|4582.5|4582|4581.5|4581|4597|4596|4578|4577.5|66135
1646921100000|2022-03-10 14:05:00|4581|4580.5|4569|4568|4581|4580.5|4568|4567.5|36727
1646921400000|2022-03-10 14:10:00|4568.5|4567.5|4562.5|4562|4574|4573|4562.5|4562|51734
1646921700000|2022-03-10 14:15:00|4563|4562.5|4561.5|4561|4565|4564.5|4559|4558.5|57296
1646922000000|2022-03-10 14:20:00|4562|4561.5|4562.5|4561.5|4573.5|4572.5|4561.5|4561|43375
1646922300000|2022-03-10 14:25:00|4562|4561|4555|4554|4562|4561.5|4543|4542.5|91207
1646922600000|2022-03-10 14:30:00|4555.5|4554.5|4576|4575.5|4579|4578.5|4555.5|4554.5|137785
1646922900000|2022-03-10 14:35:00|4575.5|4575|4572|4571|4586|4585|4568|4567.5|90350
1646923200000|2022-03-10 14:40:00|4572.5|4571.5|4579.5|4579|4579.5|4579|4558.5|4557.5|128879
1646923500000|2022-03-10 14:45:00|4580|4579.5|4588|4587.5|4595|4594|4577.5|4576.5|83596
1646923800000|2022-03-10 14:50:00|4587.5|4587|4595.5|4595|4599|4598.5|4583.5|4582.5|80181
1646924100000|2022-03-10 14:55:00|4595|4594.5|4617|4616.5|4618.5|4618|4592.5|4592|198437
1646924400000|2022-03-10 15:00:00|4617.5|4617|4607|4606.5|4622.5|4621.5|4605.5|4604.5|155822
1646924700000|2022-03-10 15:05:00|4607.5|4607|4611.5|4610.5|4612.5|4611.5|4601|4600.5|81216
1646925000000|2022-03-10 15:10:00|4611|4611|4605|4604|4621.5|4620|4604|4603.5|98710
1646925300000|2022-03-10 15:15:00|4604.5|4603.5|4571.5|4570.5|4605.5|4604.5|4569|4568|114324
1646925600000|2022-03-10 15:20:00|4572|4571|4584.5|4584|4584.5|4584|4569|4568|139245
1646925900000|2022-03-10 15:25:00|4584|4583.5|4585.5|4585|4598|4596.5|4579.5|4578.5|111224
1646926200000|2022-03-10 15:30:00|4585|4584.5|4582.5|4581.5|4600|4599|4582|4581.5|81938
1646926500000|2022-03-10 15:35:00|4582|4581|4571.5|4571|4582.5|4582|4569|4568.5|76442
1646926800000|2022-03-10 15:40:00|4571|4570.5|4562|4561|4573|4572.5|4556|4555.5|98684
1646927100000|2022-03-10 15:45:00|4561.5|4561.5|4559.5|4559|4562.5|4561.5|4552|4551|102662
1646927400000|2022-03-10 15:50:00|4559|4558.5|4569.5|4569|4570|4569|4558|4557.5|70570
1646927700000|2022-03-10 15:55:00|4569|4568.5|4555|4554|4569|4568.5|4552.5|4552|80584
1646928000000|2022-03-10 16:00:00|4554.5|4554.5|4550.5|4550|4556.5|4555.5|4543.5|4542.5|104004
1646928300000|2022-03-10 16:05:00|4551|4550.5|4568.5|4567.5|4570|4569|4551|4550.5|113275
1646928600000|2022-03-10 16:10:00|4568|4568|4575.5|4574.5|4578|4577.5|4566|4565.5|93937
1646928900000|2022-03-10 16:15:00|4575|4574|4575|4574.5|4583|4582|4572.5|4571.5|94332
1646929200000|2022-03-10 16:20:00|4575.5|4574|4577.5|4577|4579|4578.5|4571.5|4571|89901
1646929500000|2022-03-10 16:25:00|4577|4576.5|4566|4563.5|4577.5|4577|4558.5|4557|97647
1646985600000|2022-03-11 08:00:00|4634.5|4620.5|4631|4629.5|4648|4645.5|4611|4608.5|290127
1646985900000|2022-03-11 08:05:00|4630.5|4628.5|4579|4578|4636.5|4634.5|4578.5|4576|85078
1646986200000|2022-03-11 08:10:00|4579.5|4578.5|4622.5|4619.5|4635|4633.5|4579.5|4578|71640
1646986500000|2022-03-11 08:15:00|4621|4620|4589|4587.5|4626|4623.5|4585.5|4584|80359
1646986800000|2022-03-11 08:20:00|4589.5|4588.5|4572|4570.5|4595.5|4593.5|4567.5|4565.5|110649
1646987100000|2022-03-11 08:25:00|4572.5|4571.5|4574.5|4574|4583|4580.5|4568.5|4567.5|57525
1646987400000|2022-03-11 08:30:00|4575|4574.5|4560.5|4559.5|4580.5|4579|4558.5|4558|103205
1646987700000|2022-03-11 08:35:00|4560|4560|4563|4562|4572.5|4571|4553|4552|61059
1646988000000|2022-03-11 08:40:00|4562.5|4561.5|4575.5|4575|4580|4578.5|4562|4561|64338
1646988300000|2022-03-11 08:45:00|4576|4575.5|4586.5|4585.5|4591|4590|4573.5|4572|99618
1646988600000|2022-03-11 08:50:00|4586|4585|4582.5|4581.5|4600|4599.5|4579|4578|63749
1646988900000|2022-03-11 08:55:00|4582|4581|4567|4566|4586|4585|4567|4566|49659
1646989200000|2022-03-11 09:00:00|4566.5|4565.5|4570|4569|4584|4582.5|4565.5|4565|70602
1646989500000|2022-03-11 09:05:00|4569.5|4568.5|4565.5|4564.5|4579|4578|4560.5|4559.5|59086
1646989800000|2022-03-11 09:10:00|4565|4564|4579|4577.5|4586|4585|4563|4562.5|66346
1646990100000|2022-03-11 09:15:00|4578.5|4577|4571|4570|4593|4592|4571|4570|40332
1646990400000|2022-03-11 09:20:00|4570.5|4569.5|4581|4579.5|4592|4590.5|4569.5|4568.5|44315
1646990700000|2022-03-11 09:25:00|4580.5|4579|4577|4576.5|4586.5|4585.5|4574.5|4573|24533
1646991000000|2022-03-11 09:30:00|4577.5|4577|4580|4579|4584|4583|4574.5|4574|38130
1646991300000|2022-03-11 09:35:00|4579.5|4578.5|4575|4574.5|4583.5|4582.5|4571|4570|27685
1646991600000|2022-03-11 09:40:00|4574.5|4574|4574|4573|4581|4580.5|4568|4566.5|31664
1646991900000|2022-03-11 09:45:00|4573.5|4572.5|4576.5|4576|4579.5|4578.5|4570.5|4569.5|25276
1646992200000|2022-03-11 09:50:00|4576|4575.5|4582|4581|4588|4587.5|4568.5|4567.5|33163
1646992500000|2022-03-11 09:55:00|4581.5|4580.5|4585|4584.5|4591|4590|4581|4580|25735
1646992800000|2022-03-11 10:00:00|4585.5|4585|4591.5|4591|4591.5|4591|4585|4584|25003
1646993100000|2022-03-11 10:05:00|4592|4591.5|4589.5|4588.5|4597|4596.5|4585.5|4584|39953
1646993400000|2022-03-11 10:10:00|4590|4589|4584|4583|4595.5|4594.5|4577|4576.5|45153
1646993700000|2022-03-11 10:15:00|4583.5|4582.5|4579.5|4578.5|4592|4591|4576|4575|46287
1646994000000|2022-03-11 10:20:00|4580|4579|4592.5|4592|4593|4592|4579.5|4578.5|47545
1646994300000|2022-03-11 10:25:00|4593|4592.5|4592.5|4592|4599|4598|4590.5|4590|49007
1646994600000|2022-03-11 10:30:00|4592|4591.5|4593.5|4593|4596|4595.5|4581.5|4580.5|60702
1646994900000|2022-03-11 10:35:00|4593|4592.5|4592|4591.5|4594.5|4594|4581.5|4580.5|59447
1646995200000|2022-03-11 10:40:00|4591.5|4591|4584|4583|4596|4595|4575|4574.5|54531
1646995500000|2022-03-11 10:45:00|4583.5|4582.5|4586|4585|4587.5|4586.5|4576.5|4576|51027
1646995800000|2022-03-11 10:50:00|4586.5|4585.5|4572|4571.5|4586.5|4586|4570.5|4570|129855
1646996100000|2022-03-11 10:55:00|4572.5|4572|4568.5|4568|4573.5|4572.5|4562|4561|139333
1646996400000|2022-03-11 11:00:00|4569|4568.5|4581.5|4580.5|4585.5|4585|4568.5|4568|46013
1646996700000|2022-03-11 11:05:00|4581|4581|4593|4592|4595|4594.5|4581|4580|47998
1646997000000|2022-03-11 11:10:00|4593.5|4592.5|4588|4587|4603|4602|4587.5|4586.5|94894
1646997300000|2022-03-11 11:15:00|4587.5|4586.5|4586.5|4586|4594|4592.5|4583|4582|40105
1646997600000|2022-03-11 11:20:00|4586|4585.5|4586.5|4585.5|4611.5|4610.5|4582|4580.5|213090
1646997900000|2022-03-11 11:25:00|4587|4586|4619.5|4618.5|4660|4656.5|4574|4572.5|568461
1646998200000|2022-03-11 11:30:00|4619|4618|4638.5|4637.5|4643.5|4641.5|4600.5|4598.5|248077
1646998500000|2022-03-11 11:35:00|4638|4638|4613|4612.5|4638|4638|4603.5|4602|169230
1646998800000|2022-03-11 11:40:00|4613.5|4613|4592.5|4592|4618|4616|4590.5|4590|217975
1646999100000|2022-03-11 11:45:00|4593|4592.5|4589.5|4588.5|4601|4600.5|4587|4585.5|129459
1646999400000|2022-03-11 11:50:00|4589|4588|4596|4595|4597.5|4596.5|4573|4572.5|140444
1646999700000|2022-03-11 11:55:00|4595.5|4594.5|4596.5|4595.5|4603.5|4602.5|4588.5|4587.5|79928
1647000000000|2022-03-11 12:00:00|4597|4596|4604|4602.5|4604|4602.5|4587.5|4586.5|56346
1647000300000|2022-03-11 12:05:00|4603.5|4602|4601.5|4600|4606|4605|4589|4587.5|67320
1647000600000|2022-03-11 12:10:00|4601|4600.5|4578.5|4577.5|4604|4603|4576.5|4576|78352
1647000900000|2022-03-11 12:15:00|4579|4578|4558.5|4557.5|4580|4579|4554|4553|98993
1647001200000|2022-03-11 12:20:00|4558|4558|4573|4572|4579|4578|4557.5|4556.5|42664
1647001500000|2022-03-11 12:25:00|4572.5|4571.5|4566|4565|4575.5|4574.5|4560.5|4559.5|57852
1647001800000|2022-03-11 12:30:00|4565.5|4564.5|4583.5|4582|4583.5|4582.5|4565.5|4564.5|49305
1647002100000|2022-03-11 12:35:00|4583|4581.5|4575|4574|4584|4583|4573.5|4572.5|36754
1647002400000|2022-03-11 12:40:00|4574.5|4573.5|4569.5|4569|4580.5|4579.5|4566.5|4566|50290
1647002700000|2022-03-11 12:45:00|4570|4569.5|4563.5|4562.5|4574|4573|4563|4562.5|52616
1647003000000|2022-03-11 12:50:00|4563|4563|4560|4559|4568|4567|4552|4551|51701
1647003300000|2022-03-11 12:55:00|4559.5|4559.5|4564|4563|4564|4563|4554|4553.5|47658
1647003600000|2022-03-11 13:00:00|4564.5|4563.5|4568.5|4567.5|4569.5|4568.5|4560|4559.5|92673
1647003900000|2022-03-11 13:05:00|4568|4568|4571.5|4570.5|4572.5|4571.5|4559.5|4559|39030
1647004200000|2022-03-11 13:10:00|4571|4570|4569|4568|4579.5|4579|4562.5|4561.5|38670
1647004500000|2022-03-11 13:15:00|4568.5|4567.5|4568|4567.5|4576|4575.5|4567.5|4566.5|31704
1647004800000|2022-03-11 13:20:00|4567.5|4567|4579.5|4578.5|4581|4580.5|4565|4564.5|38185
1647005100000|2022-03-11 13:25:00|4579|4578|4589.5|4589|4592.5|4591.5|4576|4575|42523
1647005400000|2022-03-11 13:30:00|4589|4588.5|4590.5|4589.5|4591.5|4591|4579|4578|39395
1647005700000|2022-03-11 13:35:00|4590|4589|4587|4586.5|4595.5|4594|4586.5|4585.5|58066
1647006000000|2022-03-11 13:40:00|4587.5|4586|4600.5|4600|4601|4600.5|4585.5|4584.5|67020
1647006300000|2022-03-11 13:45:00|4601|4600.5|4598.5|4597.5|4603|4602|4592|4591.5|61838
1647006600000|2022-03-11 13:50:00|4599|4598|4602.5|4601.5|4603.5|4602.5|4596.5|4595.5|52163
1647006900000|2022-03-11 13:55:00|4602|4602|4601|4600.5|4604|4603|4591.5|4590.5|59503
1647007200000|2022-03-11 14:00:00|4601.5|4601|4603|4602.5|4603.5|4602.5|4597|4596|41724
1647007500000|2022-03-11 14:05:00|4603.5|4603|4610|4609|4616|4615|4603|4602.5|60862
1647007800000|2022-03-11 14:10:00|4609.5|4609.5|4588|4587|4612|4611|4587|4586.5|76926
1647008100000|2022-03-11 14:15:00|4587.5|4587.5|4577|4576.5|4587.5|4587.5|4575|4574.5|96736
1647008400000|2022-03-11 14:20:00|4577.5|4577|4574.5|4573.5|4583|4582|4574|4573|69390
1647008700000|2022-03-11 14:25:00|4575|4573|4573.5|4573|4581|4579.5|4573|4572.5|67606
1647009000000|2022-03-11 14:30:00|4574|4573.5|4580|4579|4589|4588.5|4573.5|4572|119122
1647009300000|2022-03-11 14:35:00|4579.5|4579.5|4591.5|4591|4591.5|4591|4574|4573.5|140453
1647009600000|2022-03-11 14:40:00|4592|4591.5|4576|4575.5|4592|4591.5|4576|4575|109822
1647009900000|2022-03-11 14:45:00|4575.5|4575|4567|4566|4578.5|4577.5|4561.5|4560.5|129967
1647010200000|2022-03-11 14:50:00|4566.5|4566.5|4574|4573.5|4580.5|4580|4564.5|4563.5|110270
1647010500000|2022-03-11 14:55:00|4573.5|4573|4573|4572.5|4583|4582.5|4570|4569|103562
1647010800000|2022-03-11 15:00:00|4572.5|4572|4567|4566|4578|4577.5|4564.5|4563.5|114873
1647011100000|2022-03-11 15:05:00|4567.5|4566.5|4578|4577|4580|4579|4564|4563.5|82782
1647011400000|2022-03-11 15:10:00|4577.5|4577.5|4581|4579.5|4592|4591|4576.5|4576|96355
1647011700000|2022-03-11 15:15:00|4580.5|4580|4596|4595|4596|4595.5|4578|4577.5|69205
1647012000000|2022-03-11 15:20:00|4595.5|4594.5|4572.5|4572|4599.5|4599|4566.5|4566|85020
1647012300000|2022-03-11 15:25:00|4573|4572.5|4574.5|4574|4585|4584.5|4573|4572|78301
1647012600000|2022-03-11 15:30:00|4574|4573.5|4584|4583.5|4585|4584|4571.5|4571|66042
1647012900000|2022-03-11 15:35:00|4583.5|4583|4578.5|4578|4585.5|4585|4578|4577.5|66594
1647013200000|2022-03-11 15:40:00|4578|4577.5|4574.5|4573.5|4579.5|4578.5|4567.5|4566.5|99351
1647013500000|2022-03-11 15:45:00|4575|4574|4585|4584.5|4588.5|4588|4574.5|4573.5|61447
1647013800000|2022-03-11 15:50:00|4585.5|4585|4577|4576.5|4590.5|4590|4576|4575.5|63429
1647014100000|2022-03-11 15:55:00|4576.5|4576|4596|4595.5|4597.5|4597|4575.5|4574.5|96691
1647014400000|2022-03-11 16:00:00|4596.5|4596|4594|4593.5|4602.5|4601.5|4589.5|4589|75327
1647014700000|2022-03-11 16:05:00|4594.5|4594|4590.5|4590|4602.5|4602|4588|4587.5|130256
1647015000000|2022-03-11 16:10:00|4590|4589.5|4587.5|4587|4592.5|4592|4580.5|4580|76053
1647015300000|2022-03-11 16:15:00|4588|4587.5|4581.5|4580.5|4591.5|4590.5|4578.5|4578|82048
1647015600000|2022-03-11 16:20:00|4582|4581|4582|4581.5|4590.5|4590|4581.5|4580.5|105826
1647015900000|2022-03-11 16:25:00|4581.5|4581|4572.5|4572|4585|4584.5|4569|4568.5|89268
1647244800000|2022-03-14 08:00:00|4587.5|4585|4553|4552|4600|4599|4551.5|4551|310700
1647245100000|2022-03-14 08:05:00|4552.5|4551.5|4560.5|4559.5|4583.5|4580.5|4549.5|4548|170853
1647245400000|2022-03-14 08:10:00|4560|4558.5|4610.5|4609|4617|4615|4559|4557.5|84275
1647245700000|2022-03-14 08:15:00|4610|4608.5|4592.5|4591.5|4610|4608.5|4572.5|4572|88897
1647246000000|2022-03-14 08:20:00|4592|4592|4619.5|4619|4635|4633.5|4592|4591|85085
1647246300000|2022-03-14 08:25:00|4619|4617.5|4625|4623.5|4626|4624.5|4609|4607.5|68562
1647246600000|2022-03-14 08:30:00|4624.5|4623|4610|4609|4626|4624.5|4608.5|4607.5|82662
1647246900000|2022-03-14 08:35:00|4609.5|4608.5|4606.5|4606|4610.5|4609|4598.5|4597|51509
1647247200000|2022-03-14 08:40:00|4607|4606.5|4600|4599.5|4618|4616.5|4598|4597|64929
1647247500000|2022-03-14 08:45:00|4599.5|4599|4597|4596|4610.5|4609|4591.5|4589|62368
1647247800000|2022-03-14 08:50:00|4596.5|4595.5|4586|4585|4597.5|4596.5|4581.5|4580.5|63566
1647248100000|2022-03-14 08:55:00|4586.5|4585.5|4593.5|4593|4595|4593.5|4582.5|4581.5|43503
1647248400000|2022-03-14 09:00:00|4594|4593.5|4590|4589|4600|4599|4590|4588.5|68394
1647248700000|2022-03-14 09:05:00|4590.5|4590|4594.5|4593.5|4597.5|4596.5|4584|4582.5|88606
1647249000000|2022-03-14 09:10:00|4594|4593|4594|4593|4607.5|4606.5|4592|4590.5|40865
1647249300000|2022-03-14 09:15:00|4593.5|4592.5|4600|4599.5|4604.5|4603|4593|4592|45577
1647249600000|2022-03-14 09:20:00|4600.5|4600|4601|4600|4608.5|4607|4599|4597.5|61479
1647249900000|2022-03-14 09:25:00|4601.5|4600.5|4599.5|4599|4603|4601.5|4594.5|4593|38218
1647250200000|2022-03-14 09:30:00|4600|4599.5|4602|4601|4607|4606.5|4596.5|4595.5|43874
1647250500000|2022-03-14 09:35:00|4602.5|4601.5|4610.5|4609.5|4611.5|4611|4602|4601|51151
1647250800000|2022-03-14 09:40:00|4611|4610|4613.5|4612|4626.5|4626|4609|4608|82182
1647251100000|2022-03-14 09:45:00|4613|4612.5|4617.5|4616.5|4630|4629.5|4610.5|4609.5|70414
1647251400000|2022-03-14 09:50:00|4618.5|4617.5|4614|4613|4622|4620.5|4611.5|4610.5|69496
1647251700000|2022-03-14 09:55:00|4614.5|4613.5|4620.5|4619.5|4629|4628.5|4611.5|4610.5|66099
1647252000000|2022-03-14 10:00:00|4620|4619|4617|4616|4623|4622|4614.5|4613|86013
1647252300000|2022-03-14 10:05:00|4617.5|4616.5|4610|4609|4620|4618.5|4607|4606|55062
1647252600000|2022-03-14 10:10:00|4610.5|4609.5|4602.5|4601.5|4611|4610|4596|4594.5|41027
1647252900000|2022-03-14 10:15:00|4602|4601|4601.5|4601|4607|4605.5|4598|4597.5|31163
1647253200000|2022-03-14 10:20:00|4601|4600.5|4604.5|4603.5|4610|4609|4600.5|4600|20261
1647253500000|2022-03-14 10:25:00|4605|4604|4609.5|4608.5|4613|4612|4600|4599|26991
1647253800000|2022-03-14 10:30:00|4610|4609|4618.5|4617.5|4619.5|4618|4609|4608|39831
1647254100000|2022-03-14 10:35:00|4619|4617|4612|4611.5|4619.5|4618|4608|4607|28274
1647254400000|2022-03-14 10:40:00|4611.5|4611|4612.5|4612|4620|4619|4611|4610|22077
1647254700000|2022-03-14 10:45:00|4612|4611.5|4606.5|4605.5|4612.5|4611.5|4603|4602|25266
1647255000000|2022-03-14 10:50:00|4606|4605|4595|4594|4606|4605.5|4591.5|4590|28762
1647255300000|2022-03-14 10:55:00|4595.5|4594.5|4597|4596|4597.5|4596|4592|4590.5|22205
1647255600000|2022-03-14 11:00:00|4597.5|4596.5|4599.5|4598.5|4600|4599|4595|4594|46241
1647255900000|2022-03-14 11:05:00|4600|4599|4606|4605.5|4609.5|4608.5|4599.5|4599|12984
1647256200000|2022-03-14 11:10:00|4606.5|4605|4607.5|4606.5|4611|4610|4604.5|4603.5|24022
1647256500000|2022-03-14 11:15:00|4607|4607|4600|4599.5|4610.5|4609|4599|4598.5|45263
1647256800000|2022-03-14 11:20:00|4599.5|4599|4596.5|4596|4602|4601.5|4594|4593|55798
1647257100000|2022-03-14 11:25:00|4596|4595.5|4593|4592|4601.5|4600.5|4588|4587|58642
1647257400000|2022-03-14 11:30:00|4593.5|4592.5|4590|4589|4605.5|4604.5|4588.5|4588|29236
1647257700000|2022-03-14 11:35:00|4590.5|4589.5|4592.5|4591.5|4602.5|4601|4587.5|4587|37829
1647258000000|2022-03-14 11:40:00|4593|4592|4581.5|4580.5|4599.5|4598|4581|4580|29798
1647258300000|2022-03-14 11:45:00|4581|4581|4583|4581.5|4587.5|4586.5|4577|4576|49519
1647258600000|2022-03-14 11:50:00|4582.5|4582|4582|4581.5|4590|4588.5|4582|4580.5|34836
1647258900000|2022-03-14 11:55:00|4582.5|4581|4584|4583|4588.5|4587.5|4580|4579.5|17565
1647259200000|2022-03-14 12:00:00|4584.5|4583.5|4592.5|4591.5|4593.5|4592|4582.5|4581|17241
1647259500000|2022-03-14 12:05:00|4592|4591|4598|4597|4598.5|4597|4590.5|4589|23355
1647259800000|2022-03-14 12:10:00|4597.5|4596.5|4598|4597|4599|4598|4594.5|4593.5|10066
1647260100000|2022-03-14 12:15:00|4598.5|4597.5|4597.5|4596.5|4604|4603|4594|4593.5|20267
1647260400000|2022-03-14 12:20:00|4597|4596|4590.5|4589|4598.5|4598|4588.5|4587|16342
1647260700000|2022-03-14 12:25:00|4591|4589.5|4590|4589.5|4596.5|4595.5|4589.5|4588.5|10733
1647261000000|2022-03-14 12:30:00|4590.5|4590|4597|4596|4599|4597.5|4590.5|4590|14999
1647261300000|2022-03-14 12:35:00|4596.5|4596.5|4593|4592|4597.5|4596.5|4590|4589|15313
1647261600000|2022-03-14 12:40:00|4592.5|4591.5|4601|4600|4602.5|4601.5|4592|4591|24840
1647261900000|2022-03-14 12:45:00|4601.5|4601|4603|4602|4607|4606|4598.5|4597.5|27277
1647262200000|2022-03-14 12:50:00|4603.5|4602.5|4604|4602.5|4613|4612|4603|4602|50275
1647262500000|2022-03-14 12:55:00|4603.5|4602|4603|4602|4610|4609|4599.5|4598.5|23836
1647262800000|2022-03-14 13:00:00|4602.5|4602.5|4606|4604.5|4608.5|4607|4600.5|4599|20405
1647263100000|2022-03-14 13:05:00|4605.5|4605|4608.5|4608|4611.5|4610|4605|4604|20869
1647263400000|2022-03-14 13:10:00|4609|4607.5|4604.5|4603.5|4610.5|4609.5|4604|4603|24711
1647263700000|2022-03-14 13:15:00|4604|4604|4597|4596|4604.5|4604|4597|4596|19807
1647264000000|2022-03-14 13:20:00|4596.5|4595.5|4600.5|4599.5|4601.5|4601|4590.5|4589.5|46224
1647264300000|2022-03-14 13:25:00|4600|4600|4596.5|4595|4604|4603|4596|4594.5|26171
1647264600000|2022-03-14 13:30:00|4596|4595.5|4583.5|4582.5|4604.5|4603.5|4583.5|4582|75154
1647264900000|2022-03-14 13:35:00|4584|4583|4572.5|4571|4585|4584|4570.5|4570|40614
1647265200000|2022-03-14 13:40:00|4573|4571.5|4578|4577|4579|4577.5|4560.5|4560|68520
1647265500000|2022-03-14 13:45:00|4577.5|4576.5|4557.5|4556.5|4580|4579|4557|4556|59938
1647265800000|2022-03-14 13:50:00|4558|4557.5|4545.5|4544.5|4563|4561.5|4544.5|4544|89749
1647266100000|2022-03-14 13:55:00|4545|4544|4559.5|4558.5|4560|4559.5|4541.5|4540|43255
1647266400000|2022-03-14 14:00:00|4559|4559|4559|4558|4564|4562.5|4546|4545.5|46164
1647266700000|2022-03-14 14:05:00|4559.5|4558.5|4559|4558|4560.5|4559|4544.5|4543|38850
1647267000000|2022-03-14 14:10:00|4558.5|4558.5|4554.5|4553|4559.5|4558.5|4549.5|4548|39532
1647267300000|2022-03-14 14:15:00|4555|4553.5|4569|4568|4570|4568.5|4554.5|4553|41713
1647267600000|2022-03-14 14:20:00|4569.5|4569|4566.5|4565.5|4571|4569.5|4560|4559|40818
1647267900000|2022-03-14 14:25:00|4567|4566|4571.5|4570.5|4578|4576.5|4565.5|4564.5|49389
1647268200000|2022-03-14 14:30:00|4571|4570|4559.5|4558.5|4571|4570|4558|4557.5|70238
1647268500000|2022-03-14 14:35:00|4560|4559|4565.5|4564.5|4567|4566|4557.5|4556|73524
1647268800000|2022-03-14 14:40:00|4565|4564|4566.5|4566|4569.5|4568.5|4559.5|4558.5|57679
1647269100000|2022-03-14 14:45:00|4566|4565.5|4564|4563.5|4570.5|4569.5|4559|4558.5|59070
1647269400000|2022-03-14 14:50:00|4564.5|4564|4571|4570.5|4578.5|4578|4560.5|4560|43292
1647269700000|2022-03-14 14:55:00|4571.5|4569.5|4591|4590.5|4592|4591.5|4570.5|4569.5|48185
1647270000000|2022-03-14 15:00:00|4591.5|4591|4589.5|4589|4593.5|4593|4584|4583|53868
1647270300000|2022-03-14 15:05:00|4590|4589.5|4596|4595|4597.5|4597|4585|4584.5|69420
1647270600000|2022-03-14 15:10:00|4596.5|4595.5|4612|4611.5|4612.5|4612|4594|4593|51759
1647270900000|2022-03-14 15:15:00|4612.5|4612|4610|4609|4614.5|4613|4603.5|4602.5|92367
1647271200000|2022-03-14 15:20:00|4610.5|4609.5|4600.5|4600|4611|4610|4597.5|4596.5|55062
1647271500000|2022-03-14 15:25:00|4600|4599.5|4588|4587.5|4602|4601|4587.5|4586|37642
1647271800000|2022-03-14 15:30:00|4587.5|4587|4584|4583.5|4592|4591|4583.5|4582.5|37858
1647272100000|2022-03-14 15:35:00|4583.5|4583|4589|4588.5|4589.5|4588.5|4581|4580|38376
1647272400000|2022-03-14 15:40:00|4589.5|4589|4588.5|4587.5|4593|4592.5|4585|4584|69274
1647272700000|2022-03-14 15:45:00|4588|4588|4585.5|4584.5|4589.5|4589|4581.5|4581|67415
1647273000000|2022-03-14 15:50:00|4585|4584|4574|4573|4585|4584|4571.5|4571|48740
1647273300000|2022-03-14 15:55:00|4573.5|4572.5|4573|4572.5|4575|4574|4568.5|4567.5|32962
1647273600000|2022-03-14 16:00:00|4572.5|4572|4568|4567.5|4573.5|4573|4567|4566.5|37514
1647273900000|2022-03-14 16:05:00|4568.5|4568|4572.5|4572|4577|4576|4568.5|4567.5|89819
1647274200000|2022-03-14 16:10:00|4573|4572.5|4563|4562|4574|4573|4562|4561.5|71069
1647274500000|2022-03-14 16:15:00|4563.5|4562.5|4570|4569|4571.5|4570.5|4563|4562|50021
1647274800000|2022-03-14 16:20:00|4570.5|4569.5|4567|4566|4574.5|4573|4567|4566|55603
1647275100000|2022-03-14 16:25:00|4567.5|4566.5|4570.5|4569.5|4574|4573|4566.5|4566|73757
1647331200000|2022-03-15 08:00:00|4507|4505.5|4529|4528.5|4530|4528.5|4505.5|4505|219216
1647331500000|2022-03-15 08:05:00|4529.5|4529|4534|4532|4544|4542|4520|4519|118144
1647331800000|2022-03-15 08:10:00|4533|4531.5|4536|4535|4545.5|4544|4518.5|4517.5|49709
1647332100000|2022-03-15 08:15:00|4535.5|4534.5|4510|4509.5|4540.5|4539|4509|4508|40822
1647332400000|2022-03-15 08:20:00|4509.5|4508.5|4507.5|4505|4525.5|4524|4494.5|4493.5|80410
1647332700000|2022-03-15 08:25:00|4507|4505.5|4513.5|4512.5|4518.5|4518|4506.5|4505.5|56454
1647333000000|2022-03-15 08:30:00|4514|4513|4511.5|4510.5|4516|4515|4509|4508|54229
1647333300000|2022-03-15 08:35:00|4512|4511|4497|4496|4514.5|4513.5|4492|4491|101988
1647333600000|2022-03-15 08:40:00|4497.5|4496.5|4476|4475|4497.5|4496.5|4475.5|4474|158702
1647333900000|2022-03-15 08:45:00|4476.5|4475.5|4455|4454|4478|4476.5|4454.5|4453|71962
1647334200000|2022-03-15 08:50:00|4454.5|4453|4447|4446|4457|4456|4439.5|4438.5|82920
1647334500000|2022-03-15 08:55:00|4447.5|4447|4440.5|4439.5|4453|4452.5|4439.5|4439|55028
1647334800000|2022-03-15 09:00:00|4440|4439|4438.5|4437.5|4443.5|4442.5|4436.5|4435.5|51820
1647335100000|2022-03-15 09:05:00|4438|4438|4437.5|4437|4440.5|4439.5|4433.5|4433|69626
1647335400000|2022-03-15 09:10:00|4438|4437.5|4442.5|4441.5|4445|4443.5|4437|4435.5|63308
1647335700000|2022-03-15 09:15:00|4442|4441|4447.5|4446.5|4449|4448|4441|4440|41775
1647336000000|2022-03-15 09:20:00|4447|4447|4445|4444.5|4448|4447|4441|4440|43139
1647336300000|2022-03-15 09:25:00|4445.5|4445|4454|4453|4458.5|4457|4445.5|4445|50183
1647336600000|2022-03-15 09:30:00|4453.5|4452.5|4457|4456|4459|4458|4444|4443.5|42755
1647336900000|2022-03-15 09:35:00|4457.5|4456.5|4454|4453|4459.5|4459|4444|4442.5|53961
1647337200000|2022-03-15 09:40:00|4453.5|4452.5|4451|4450|4462|4461|4445|4444.5|68289
1647337500000|2022-03-15 09:45:00|4451.5|4450.5|4444|4443|4455.5|4455|4442|4441.5|48162
1647337800000|2022-03-15 09:50:00|4443.5|4443.5|4448|4446.5|4454|4453|4443.5|4442.5|47021
1647338100000|2022-03-15 09:55:00|4447.5|4447|4446|4445|4450|4448.5|4441|4440|51794
1647338400000|2022-03-15 10:00:00|4446.5|4445.5|4451.5|4450.5|4454|4453|4440.5|4439.5|67032
1647338700000|2022-03-15 10:05:00|4450.5|4450|4451|4450.5|4457.5|4457|4448.5|4447|31518
1647339000000|2022-03-15 10:10:00|4450.5|4450|4449|4448.5|4452|4451|4445|4444|33271
1647339300000|2022-03-15 10:15:00|4448.5|4448|4457|4456|4458.5|4457|4448.5|4447.5|43237
1647339600000|2022-03-15 10:20:00|4456.5|4456.5|4469.5|4468.5|4474|4472.5|4455.5|4454|44887
1647339900000|2022-03-15 10:25:00|4469|4469|4459|4458.5|4470|4469|4458.5|4457.5|44298
1647340200000|2022-03-15 10:30:00|4459.5|4459|4472.5|4472|4478|4476.5|4458.5|4458|84452
1647340500000|2022-03-15 10:35:00|4473|4472.5|4465|4464.5|4477.5|4476.5|4461.5|4460.5|30563
1647340800000|2022-03-15 10:40:00|4465.5|4465|4469|4468|4475.5|4474.5|4465.5|4465|36693
1647341100000|2022-03-15 10:45:00|4468.5|4468.5|4469|4468|4471|4470|4462.5|4462|33407
1647341400000|2022-03-15 10:50:00|4469.5|4468.5|4490.5|4489.5|4494.5|4493.5|4468|4467.5|97095
1647341700000|2022-03-15 10:55:00|4490|4489|4470.5|4470|4493|4492|4470.5|4469.5|87648
1647342000000|2022-03-15 11:00:00|4470|4469.5|4468|4467.5|4476.5|4475.5|4460|4459|49292
1647342300000|2022-03-15 11:05:00|4468.5|4468|4469|4468|4473.5|4472.5|4464|4463.5|40995
1647342600000|2022-03-15 11:10:00|4469.5|4469|4465.5|4464.5|4474|4473|4449.5|4449|92002
1647342900000|2022-03-15 11:15:00|4466|4465|4461.5|4460.5|4474|4473|4459|4458|50937
1647343200000|2022-03-15 11:20:00|4461|4461|4456|4455.5|4464|4463|4446.5|4445.5|52576
1647343500000|2022-03-15 11:25:00|4456.5|4455|4468|4467.5|4470.5|4469.5|4455|4454.5|160438
1647343800000|2022-03-15 11:30:00|4468.5|4468|4478.5|4477.5|4479.5|4478.5|4467.5|4467|57539
1647344100000|2022-03-15 11:35:00|4478|4478|4470|4469.5|4478|4478|4468.5|4467.5|47436
1647344400000|2022-03-15 11:40:00|4469.5|4469|4478|4477|4483|4482|4467|4466|39057
1647344700000|2022-03-15 11:45:00|4477.5|4477.5|4486|4485.5|4486|4485.5|4468|4467|79359
1647345000000|2022-03-15 11:50:00|4485.5|4485|4488.5|4487.5|4496|4495|4484.5|4484|42636
1647345300000|2022-03-15 11:55:00|4489|4488|4483.5|4482.5|4491.5|4490.5|4481.5|4480.5|35427
1647345600000|2022-03-15 12:00:00|4483|4482|4496|4495.5|4496|4495.5|4481|4480.5|55260
1647345900000|2022-03-15 12:05:00|4496.5|4496|4501|4500.5|4507|4505.5|4496.5|4496|44602
1647346200000|2022-03-15 12:10:00|4501.5|4501|4512.5|4511.5|4516.5|4515.5|4499|4498|40995
1647346500000|2022-03-15 12:15:00|4512|4512|4524|4523|4524|4523.5|4512|4512|47427
1647346800000|2022-03-15 12:20:00|4523.5|4523.5|4519.5|4518.5|4532|4531|4519|4518|77833
1647347100000|2022-03-15 12:25:00|4519|4519|4519|4518|4522|4521.5|4513|4511.5|21170
1647347400000|2022-03-15 12:30:00|4519.5|4518.5|4525.5|4525|4528.5|4527.5|4517|4516|42399
1647347700000|2022-03-15 12:35:00|4526|4525.5|4524|4523.5|4530|4529.5|4521|4520.5|44857
1647348000000|2022-03-15 12:40:00|4524.5|4524|4523|4522|4527|4526.5|4519|4518|26304
1647348300000|2022-03-15 12:45:00|4522.5|4521.5|4505|4504|4525|4523.5|4502.5|4501.5|40136
1647348600000|2022-03-15 12:50:00|4505.5|4505|4503.5|4502.5|4507|4506|4501|4500|31167
1647348900000|2022-03-15 12:55:00|4504|4503|4498|4497|4507|4506|4497.5|4496.5|30981
1647349200000|2022-03-15 13:00:00|4498.5|4497.5|4506|4505|4507|4506|4493.5|4492.5|45868
1647349500000|2022-03-15 13:05:00|4505.5|4504.5|4516|4515.5|4518|4517|4505|4504.5|26770
1647349800000|2022-03-15 13:10:00|4516.5|4516|4515|4514.5|4527.5|4526.5|4515|4514|35125
1647350100000|2022-03-15 13:15:00|4515.5|4515|4524|4523|4528|4527|4515.5|4514.5|21613
1647350400000|2022-03-15 13:20:00|4524.5|4523.5|4515|4514.5|4526|4525.5|4512|4511.5|20590
1647350700000|2022-03-15 13:25:00|4515.5|4515|4511|4510|4520|4519.5|4509.5|4508.5|25576
1647351000000|2022-03-15 13:30:00|4510.5|4509.5|4510|4509|4512|4511|4492|4491|100559
1647351300000|2022-03-15 13:35:00|4509.5|4509.5|4523|4522.5|4529.5|4528.5|4508.5|4507.5|68237
1647351600000|2022-03-15 13:40:00|4523.5|4523|4490|4489|4529|4528|4489.5|4489|61458
1647351900000|2022-03-15 13:45:00|4489.5|4489.5|4493.5|4492|4497.5|4496.5|4480.5|4480|43826
1647352200000|2022-03-15 13:50:00|4494|4492.5|4484|4483.5|4495|4494|4483|4482|46795
1647352500000|2022-03-15 13:55:00|4484.5|4484|4480.5|4479.5|4493.5|4493|4479|4478|61894
1647352800000|2022-03-15 14:00:00|4481|4480|4464.5|4463.5|4481|4480|4462.5|4461.5|54337
1647353100000|2022-03-15 14:05:00|4465|4464|4454|4453|4472.5|4471.5|4450.5|4448|63853
1647353400000|2022-03-15 14:10:00|4453.5|4452.5|4444|4443.5|4455.5|4454.5|4441.5|4440|70220
1647353700000|2022-03-15 14:15:00|4444.5|4444|4451|4450.5|4454.5|4453.5|4440.5|4440|49332
1647354000000|2022-03-15 14:20:00|4450.5|4450|4460|4459|4461|4460.5|4446|4445|42126
1647354300000|2022-03-15 14:25:00|4459.5|4458.5|4463.5|4462|4470|4469|4456|4455|68548
1647354600000|2022-03-15 14:30:00|4463|4462.5|4484.5|4484|4485|4484.5|4463|4462|102028
1647354900000|2022-03-15 14:35:00|4484|4483|4479|4478.5|4487.5|4486.5|4471.5|4471|80995
1647355200000|2022-03-15 14:40:00|4479.5|4479|4492.5|4492|4499|4498|4478|4476.5|65404
1647355500000|2022-03-15 14:45:00|4493|4492.5|4498.5|4497|4501|4500.5|4492|4491|63588
1647355800000|2022-03-15 14:50:00|4498|4497.5|4484.5|4484|4500|4499|4483.5|4483|62088
1647356100000|2022-03-15 14:55:00|4484|4483.5|4485.5|4484.5|4486.5|4485.5|4478.5|4477.5|42556
1647356400000|2022-03-15 15:00:00|4485|4484|4477|4476.5|4485|4484|4475|4474|53280
1647356700000|2022-03-15 15:05:00|4477.5|4477|4485.5|4485|4486.5|4486|4476.5|4475.5|64887
1647357000000|2022-03-15 15:10:00|4486|4485.5|4486.5|4486|4492|4491|4481|4480.5|53982
1647357300000|2022-03-15 15:15:00|4487|4486.5|4498.5|4497.5|4499|4498.5|4485|4484|53833
1647357600000|2022-03-15 15:20:00|4499|4498|4499.5|4499|4503|4502.5|4495.5|4494.5|46973
1647357900000|2022-03-15 15:25:00|4499|4498.5|4493|4492|4501.5|4500.5|4488.5|4487.5|100851
1647358200000|2022-03-15 15:30:00|4493.5|4492.5|4498.5|4497.5|4499|4498|4486.5|4486|70097
1647358500000|2022-03-15 15:35:00|4499|4498|4510|4509|4510.5|4509|4498.5|4497.5|81504
1647358800000|2022-03-15 15:40:00|4509.5|4508.5|4518|4517.5|4519.5|4518.5|4506.5|4505.5|52208
1647359100000|2022-03-15 15:45:00|4518.5|4518|4531|4530|4532.5|4531.5|4518.5|4518|104644
1647359400000|2022-03-15 15:50:00|4531.5|4530.5|4537.5|4536.5|4548|4547.5|4530.5|4530|125680
1647359700000|2022-03-15 15:55:00|4538|4537|4536|4535|4543|4542|4518|4517|218387
1647360000000|2022-03-15 16:00:00|4535.5|4534|4543|4542.5|4546.5|4546|4534.5|4533.5|74762
1647360300000|2022-03-15 16:05:00|4543.5|4543|4552|4551|4555|4554|4540|4539.5|71526
1647360600000|2022-03-15 16:10:00|4551.5|4551.5|4565.5|4564|4566.5|4565.5|4549.5|4549|49775
1647360900000|2022-03-15 16:15:00|4565|4564.5|4563.5|4563|4573|4572|4563.5|4563|60379
1647361200000|2022-03-15 16:20:00|4563|4562.5|4575.5|4575|4580|4578.5|4561.5|4560|83787
1647361500000|2022-03-15 16:25:00|4576|4574.5|4577|4575.5|4580.5|4579.5|4572|4570.5|85772
1647417600000|2022-03-16 08:00:00|4609|4608.5|4612|4609.5|4651|4650|4608.5|4600|264864
1647417900000|2022-03-16 08:05:00|4612.5|4610|4583.5|4582|4614|4612|4582.5|4581|121953
1647418200000|2022-03-16 08:10:00|4584.5|4581.5|4597|4596|4605.5|4603.5|4573|4571.5|63205
1647418500000|2022-03-16 08:15:00|4597.5|4596.5|4592.5|4591|4619.5|4617|4590|4589|80282
1647418800000|2022-03-16 08:20:00|4593|4590.5|4617|4615.5|4622.5|4621.5|4584.5|4583|103576
1647419100000|2022-03-16 08:25:00|4618|4616|4595|4594|4624.5|4623.5|4592.5|4591|101226
1647419400000|2022-03-16 08:30:00|4594.5|4593|4585|4583.5|4601.5|4600.5|4581|4580.5|89150
1647419700000|2022-03-16 08:35:00|4584.5|4583|4586|4585|4593.5|4592|4577.5|4577|86420
1647420000000|2022-03-16 08:40:00|4585|4584.5|4580|4579|4596|4595|4579|4577.5|39619
1647420300000|2022-03-16 08:45:00|4579.5|4578|4594|4593|4598|4596.5|4575|4574|54429
1647420600000|2022-03-16 08:50:00|4594.5|4594|4577.5|4576.5|4601|4600.5|4575.5|4574.5|59250
1647420900000|2022-03-16 08:55:00|4577|4576|4590.5|4589.5|4592.5|4591|4573.5|4572.5|36908
1647421200000|2022-03-16 09:00:00|4591|4590.5|4596|4595|4597.5|4596|4582.5|4581|32258
1647421500000|2022-03-16 09:05:00|4595.5|4594.5|4585.5|4584.5|4599|4598|4582|4581|42151
1647421800000|2022-03-16 09:10:00|4586|4585|4595|4594|4600|4599.5|4584.5|4584|36310
1647422100000|2022-03-16 09:15:00|4595.5|4594.5|4586|4585|4599|4598|4586|4584.5|39404
1647422400000|2022-03-16 09:20:00|4586.5|4585.5|4591|4590|4593|4592.5|4584.5|4583|19589
1647422700000|2022-03-16 09:25:00|4591.5|4590.5|4577|4576|4592|4591.5|4568.5|4567|64631
1647423000000|2022-03-16 09:30:00|4576.5|4576.5|4574.5|4573.5|4579|4578|4560.5|4559|36625
1647423300000|2022-03-16 09:35:00|4574|4573|4561|4560.5|4574|4573|4560|4559.5|32824
1647423600000|2022-03-16 09:40:00|4560.5|4560|4551.5|4551|4561.5|4561|4546.5|4545.5|35035
1647423900000|2022-03-16 09:45:00|4552|4550.5|4559|4558|4559|4558|4548.5|4547.5|39234
1647424200000|2022-03-16 09:50:00|4558.5|4558.5|4555|4554.5|4565|4564|4552|4551.5|55796
1647424500000|2022-03-16 09:55:00|4554.5|4554|4550.5|4550|4556|4555|4546|4545.5|30066
1647424800000|2022-03-16 10:00:00|4550|4549.5|4549.5|4548.5|4554.5|4553.5|4544.5|4544|37119
1647425100000|2022-03-16 10:05:00|4549|4548|4550.5|4550|4552.5|4551.5|4542.5|4541.5|20530
1647425400000|2022-03-16 10:10:00|4551|4550.5|4551.5|4550.5|4558|4556.5|4542|4540.5|109468
1647425700000|2022-03-16 10:15:00|4552|4550|4547.5|4546.5|4553.5|4552|4537|4536|67483
1647426000000|2022-03-16 10:20:00|4547|4547|4557|4556|4560.5|4560|4541.5|4540.5|45015
1647426300000|2022-03-16 10:25:00|4557.5|4557|4545.5|4544.5|4560|4559.5|4544.5|4543.5|32505
1647426600000|2022-03-16 10:30:00|4546|4545|4546|4545|4552|4550.5|4541|4540.5|64827
1647426900000|2022-03-16 10:35:00|4546.5|4545.5|4545|4544|4550.5|4549|4530.5|4530|62491
1647427200000|2022-03-16 10:40:00|4545.5|4544.5|4543|4542|4546.5|4545.5|4537|4536|35051
1647427500000|2022-03-16 10:45:00|4542.5|4541.5|4538|4537|4545|4543.5|4535.5|4534.5|44773
1647427800000|2022-03-16 10:50:00|4537.5|4536.5|4544|4543|4544|4543|4536.5|4535.5|34896
1647428100000|2022-03-16 10:55:00|4544.5|4543.5|4545.5|4544.5|4558.5|4557.5|4539.5|4539|66206
1647428400000|2022-03-16 11:00:00|4545|4544|4554|4553|4558.5|4557.5|4544|4543.5|27496
1647428700000|2022-03-16 11:05:00|4553.5|4552.5|4555|4554|4558|4556.5|4551.5|4550.5|21769
1647429000000|2022-03-16 11:10:00|4554.5|4553.5|4546|4545.5|4556.5|4555.5|4544|4543|22066
1647429300000|2022-03-16 11:15:00|4546.5|4546|4555|4554.5|4556|4555.5|4542|4541.5|19449
1647429600000|2022-03-16 11:20:00|4555.5|4555|4547.5|4547|4555.5|4555|4545.5|4545|25277
1647429900000|2022-03-16 11:25:00|4548|4547.5|4551.5|4551|4556|4555.5|4548|4547.5|22789
1647430200000|2022-03-16 11:30:00|4552|4551.5|4556.5|4555.5|4559.5|4558.5|4550.5|4550|28642
1647430500000|2022-03-16 11:35:00|4556|4555|4559.5|4559|4563.5|4562.5|4554.5|4553.5|45478
1647430800000|2022-03-16 11:40:00|4560|4559.5|4570|4569|4572.5|4571.5|4559|4558.5|29501
1647431100000|2022-03-16 11:45:00|4569.5|4569.5|4564|4563|4571|4569.5|4562|4561|33247
1647431400000|2022-03-16 11:50:00|4564.5|4563.5|4561|4560.5|4568|4567|4559|4558.5|34650
1647431700000|2022-03-16 11:55:00|4561.5|4561|4567|4566|4567.5|4567|4558.5|4558|20492
1647432000000|2022-03-16 12:00:00|4567.5|4566.5|4582.5|4582|4583|4582|4562.5|4562|24505
1647432300000|2022-03-16 12:05:00|4583|4582.5|4576.5|4576|4584|4583.5|4575.5|4574.5|19803
1647432600000|2022-03-16 12:10:00|4576|4575.5|4561.5|4560|4577|4576.5|4561.5|4560|35406
1647432900000|2022-03-16 12:15:00|4562|4561.5|4587.5|4587|4587.5|4587|4562|4560.5|24630
1647433200000|2022-03-16 12:20:00|4588|4587.5|4582.5|4581.5|4588.5|4588|4576.5|4575.5|32450
1647433500000|2022-03-16 12:25:00|4582|4581|4580|4578.5|4584.5|4583.5|4576.5|4575.5|34612
1647433800000|2022-03-16 12:30:00|4580.5|4579|4583|4582|4589|4588|4577|4575.5|27115
1647434100000|2022-03-16 12:35:00|4582.5|4582.5|4585|4584|4587|4586.5|4579|4578|36054
1647434400000|2022-03-16 12:40:00|4585.5|4584.5|4588|4587|4589|4588|4582.5|4581.5|31288
1647434700000|2022-03-16 12:45:00|4587.5|4586.5|4594|4593.5|4598.5|4598|4585.5|4585|32999
1647435000000|2022-03-16 12:50:00|4594.5|4594|4586.5|4585.5|4598.5|4598|4585.5|4585|49801
1647435300000|2022-03-16 12:55:00|4586|4585|4564.5|4563|4587.5|4586.5|4548|4547|145917
1647435600000|2022-03-16 13:00:00|4564|4563.5|4575|4573.5|4576.5|4575|4562|4561.5|33659
1647435900000|2022-03-16 13:05:00|4574.5|4574.5|4575.5|4575|4580|4579.5|4570.5|4569.5|31961
1647436200000|2022-03-16 13:10:00|4575|4574.5|4578.5|4578|4580|4579.5|4570|4569|29630
1647436500000|2022-03-16 13:15:00|4579|4578.5|4571|4570.5|4579.5|4579|4568|4567.5|32684
1647436800000|2022-03-16 13:20:00|4571.5|4571|4568.5|4568|4578|4577.5|4565.5|4564.5|21125
1647437100000|2022-03-16 13:25:00|4568|4567.5|4574|4573.5|4578|4577|4567|4566.5|25624
1647437400000|2022-03-16 13:30:00|4574.5|4574|4582|4581|4582.5|4582|4563|4562.5|63394
1647437700000|2022-03-16 13:35:00|4581.5|4580.5|4583.5|4582.5|4590.5|4589|4577|4576|47225
1647438000000|2022-03-16 13:40:00|4584|4583|4583|4582.5|4585|4584|4568.5|4567.5|42834
1647438300000|2022-03-16 13:45:00|4582.5|4582|4574.5|4573.5|4585|4584.5|4567.5|4566.5|27684
1647438600000|2022-03-16 13:50:00|4575|4574|4564|4563.5|4578|4577|4563.5|4562.5|49830
1647438900000|2022-03-16 13:55:00|4564.5|4563|4585.5|4584|4586|4585|4564|4563|27077
1647439200000|2022-03-16 14:00:00|4586|4584.5|4583.5|4583|4588|4587.5|4579.5|4578.5|19039
1647439500000|2022-03-16 14:05:00|4584|4583.5|4591.5|4590.5|4592.5|4591.5|4583.5|4582.5|29250
1647439800000|2022-03-16 14:10:00|4591|4591|4590.5|4589.5|4598|4597.5|4577.5|4576.5|103203
1647440100000|2022-03-16 14:15:00|4590|4589|4585|4583.5|4614|4613|4582|4581|261144
1647440400000|2022-03-16 14:20:00|4584.5|4583|4597|4596.5|4597.5|4597|4582|4580.5|113546
1647440700000|2022-03-16 14:25:00|4597.5|4597|4586|4584.5|4599|4598.5|4584|4583|119978
1647441000000|2022-03-16 14:30:00|4585.5|4585|4584.5|4584|4589|4587.5|4576|4575|75099
1647441300000|2022-03-16 14:35:00|4585|4584.5|4593.5|4592.5|4594|4593.5|4580.5|4579.5|96382
1647441600000|2022-03-16 14:40:00|4593|4592|4594.5|4593|4600.5|4599.5|4578|4576.5|215182
1647441900000|2022-03-16 14:45:00|4595|4593.5|4585.5|4584.5|4599|4597.5|4584.5|4583.5|58031
1647442200000|2022-03-16 14:50:00|4586|4585|4585.5|4584.5|4593|4592|4582.5|4581|52710
1647442500000|2022-03-16 14:55:00|4585|4584|4590.5|4590|4594.5|4593|4583|4582|113225
1647442800000|2022-03-16 15:00:00|4590|4589|4584|4583|4596.5|4596|4576|4574.5|125742
1647443100000|2022-03-16 15:05:00|4584.5|4583.5|4578.5|4577.5|4586.5|4585.5|4572|4571|66100
1647443400000|2022-03-16 15:10:00|4579|4578|4587|4586.5|4589.5|4588.5|4577.5|4577|52788
1647443700000|2022-03-16 15:15:00|4587.5|4587|4597.5|4597|4600.5|4599.5|4585.5|4584|52297
1647444000000|2022-03-16 15:20:00|4598.5|4597.5|4599.5|4598.5|4600.5|4599.5|4593|4592|57573
1647444300000|2022-03-16 15:25:00|4599|4599|4596.5|4595.5|4600.5|4599.5|4589|4588|54133
1647444600000|2022-03-16 15:30:00|4596|4595|4583|4582|4596.5|4595.5|4581.5|4580.5|34588
1647444900000|2022-03-16 15:35:00|4583.5|4582.5|4582|4581.5|4588.5|4588|4577.5|4576.5|85259
1647445200000|2022-03-16 15:40:00|4582.5|4582|4582|4581|4587.5|4586.5|4580|4578.5|48585
1647445500000|2022-03-16 15:45:00|4581.5|4581.5|4580.5|4580|4590|4589.5|4580|4579.5|68882
1647445800000|2022-03-16 15:50:00|4581|4579.5|4584|4583.5|4588|4587|4578|4576.5|58268
1647446100000|2022-03-16 15:55:00|4584.5|4584|4585.5|4585|4589|4588.5|4583|4582|58301
1647446400000|2022-03-16 16:00:00|4585|4584.5|4581|4580.5|4587|4586|4578|4577|46938
1647446700000|2022-03-16 16:05:00|4581.5|4581|4582|4581.5|4584.5|4583.5|4579|4578.5|66066
1647447000000|2022-03-16 16:10:00|4581.5|4581|4584.5|4584|4586|4585.5|4580.5|4579.5|64728
1647447300000|2022-03-16 16:15:00|4585|4584.5|4571.5|4571|4587|4586|4571.5|4571|75316
1647447600000|2022-03-16 16:20:00|4572|4571.5|4570|4569|4573.5|4572.5|4566.5|4565.5|67045
1647447900000|2022-03-16 16:25:00|4569.5|4568.5|4578.5|4576|4578.5|4577.5|4568|4567|53697
1647504000000|2022-03-17 08:00:00|4563|4561|4575|4573|4580|4578|4543|4540|235573
1647504300000|2022-03-17 08:05:00|4574.5|4572.5|4598|4596|4602|4599.5|4571|4570|98607
1647504600000|2022-03-17 08:10:00|4598.5|4597.5|4594|4593|4601|4600|4585|4582.5|67158
1647504900000|2022-03-17 08:15:00|4593.5|4592|4590|4589|4594.5|4593|4584.5|4584|45392
1647505200000|2022-03-17 08:20:00|4590.5|4589.5|4579|4578.5|4594|4592.5|4576|4574.5|53308
1647505500000|2022-03-17 08:25:00|4578.5|4578|4592|4591|4594|4593|4578.5|4577.5|38164
1647505800000|2022-03-17 08:30:00|4592.5|4591.5|4586|4585|4596|4595.5|4578.5|4577.5|45476
1647506100000|2022-03-17 08:35:00|4585.5|4584.5|4589.5|4589|4597|4596.5|4583|4581.5|84505
1647506400000|2022-03-17 08:40:00|4590|4589.5|4585|4584.5|4593|4592.5|4581|4580.5|33637
1647506700000|2022-03-17 08:45:00|4586|4585|4595.5|4595|4598|4596.5|4584|4583.5|27886
1647507000000|2022-03-17 08:50:00|4596|4595.5|4590.5|4590|4601.5|4600|4588.5|4587.5|65856
1647507300000|2022-03-17 08:55:00|4591|4590.5|4598|4597|4603.5|4602.5|4591|4590.5|31631
1647507600000|2022-03-17 09:00:00|4597.5|4596.5|4600|4599|4600.5|4600|4593.5|4592.5|32640
1647507900000|2022-03-17 09:05:00|4600.5|4599.5|4596|4595.5|4602|4601|4595.5|4594.5|50703
1647508200000|2022-03-17 09:10:00|4595.5|4595|4591.5|4590.5|4597|4596|4581|4580.5|48017
1647508500000|2022-03-17 09:15:00|4591|4590|4583.5|4582.5|4593|4591.5|4582.5|4581.5|59799
1647508800000|2022-03-17 09:20:00|4583|4582|4576|4575.5|4584|4583|4573.5|4572.5|40025
1647509100000|2022-03-17 09:25:00|4575.5|4575|4573.5|4572|4580.5|4579.5|4568.5|4568|30683
1647509400000|2022-03-17 09:30:00|4573|4572.5|4569|4568|4577.5|4576.5|4568.5|4568|19018
1647509700000|2022-03-17 09:35:00|4568.5|4568.5|4571.5|4570.5|4572|4570.5|4559.5|4558.5|26727
1647510000000|2022-03-17 09:40:00|4572|4571|4572.5|4571.5|4575|4574|4567.5|4567|24434
1647510300000|2022-03-17 09:45:00|4572|4571|4576|4575.5|4578|4577|4569.5|4569|17744
1647510600000|2022-03-17 09:50:00|4575.5|4575|4568.5|4568|4578.5|4577|4565|4564.5|32003
1647510900000|2022-03-17 09:55:00|4568|4567.5|4568|4567|4570.5|4569.5|4564|4562.5|24691
1647511200000|2022-03-17 10:00:00|4567.5|4566.5|4575|4573.5|4575.5|4574.5|4547|4545.5|117840
1647511500000|2022-03-17 10:05:00|4574.5|4574|4578|4577|4580|4579|4561|4560|64412
1647511800000|2022-03-17 10:10:00|4577.5|4576.5|4586|4585.5|4590.5|4589.5|4574|4572.5|52418
1647512100000|2022-03-17 10:15:00|4586.5|4585|4583|4582.5|4589.5|4588|4578.5|4577.5|37728
1647512400000|2022-03-17 10:20:00|4582.5|4582|4578.5|4577.5|4586.5|4585.5|4575.5|4574|31942
1647512700000|2022-03-17 10:25:00|4578|4577|4582|4581|4584.5|4583.5|4577.5|4576.5|23450
1647513000000|2022-03-17 10:30:00|4581.5|4580.5|4588|4587|4590|4589.5|4577.5|4576.5|26605
1647513300000|2022-03-17 10:35:00|4587.5|4586.5|4587|4586|4588.5|4587.5|4580|4579|16859
1647513600000|2022-03-17 10:40:00|4587.5|4586.5|4583.5|4583|4588|4587.5|4580|4579.5|21392
1647513900000|2022-03-17 10:45:00|4583|4582.5|4592.5|4592|4593|4592.5|4580.5|4580|34873
1647514200000|2022-03-17 10:50:00|4593|4592.5|4596|4595|4597.5|4596.5|4588|4587.5|32079
1647514500000|2022-03-17 10:55:00|4595.5|4594.5|4594.5|4593.5|4596|4595|4590.5|4589.5|32739
1647514800000|2022-03-17 11:00:00|4594|4593|4593|4592.5|4594.5|4593.5|4587|4586|20247
1647515100000|2022-03-17 11:05:00|4592.5|4592|4591|4590.5|4596.5|4595.5|4591|4590.5|38223
1647515400000|2022-03-17 11:10:00|4590.5|4590|4583.5|4583|4595|4594|4583.5|4582.5|26951
1647515700000|2022-03-17 11:15:00|4584|4582.5|4584|4583.5|4586.5|4586|4581.5|4580.5|30397
1647516000000|2022-03-17 11:20:00|4584.5|4584|4585.5|4585|4589.5|4588.5|4581.5|4580.5|30754
1647516300000|2022-03-17 11:25:00|4586|4585.5|4587|4586|4589.5|4588.5|4585|4584|15498
1647516600000|2022-03-17 11:30:00|4587.5|4586.5|4587|4586|4591|4590.5|4584.5|4584|18558
1647516900000|2022-03-17 11:35:00|4586.5|4585.5|4588|4587.5|4589|4588|4583.5|4582.5|17621
1647517200000|2022-03-17 11:40:00|4588.5|4587|4582.5|4582|4589|4588|4580.5|4580|36410
1647517500000|2022-03-17 11:45:00|4582|4581.5|4583|4582.5|4584.5|4583.5|4580.5|4580|29604
1647517800000|2022-03-17 11:50:00|4582.5|4582|4585.5|4584.5|4587|4586.5|4581|4580.5|43546
1647518100000|2022-03-17 11:55:00|4585|4584|4579.5|4579|4585.5|4585|4577|4576|28891
1647518400000|2022-03-17 12:00:00|4579|4578.5|4580.5|4579.5|4583|4582|4573.5|4573|56549
1647518700000|2022-03-17 12:05:00|4581|4580|4577.5|4576.5|4581.5|4580.5|4577|4576|36406
1647519000000|2022-03-17 12:10:00|4578|4577|4569|4568.5|4579.5|4579|4567|4566|21469
1647519300000|2022-03-17 12:15:00|4568.5|4568|4570.5|4570|4575.5|4574.5|4567.5|4567|26298
1647519600000|2022-03-17 12:20:00|4570|4569.5|4575.5|4575|4580|4579.5|4567.5|4566.5|35018
1647519900000|2022-03-17 12:25:00|4575|4574.5|4572.5|4572|4578.5|4578|4569|4568|18022
1647520200000|2022-03-17 12:30:00|4573|4571.5|4576|4575.5|4577|4576|4567|4566.5|22586
1647520500000|2022-03-17 12:35:00|4576.5|4575|4580|4579|4581.5|4580.5|4571|4570.5|27148
1647520800000|2022-03-17 12:40:00|4579.5|4579.5|4577.5|4577|4582.5|4581.5|4574.5|4573.5|25495
1647521100000|2022-03-17 12:45:00|4577|4576.5|4581|4579.5|4585|4584|4577|4576.5|32984
1647521400000|2022-03-17 12:50:00|4580.5|4580|4585|4584|4586.5|4585.5|4578|4577.5|29724
1647521700000|2022-03-17 12:55:00|4584.5|4583.5|4584|4583.5|4586|4585|4580.5|4580|23531
1647522000000|2022-03-17 13:00:00|4583.5|4583|4588.5|4587.5|4591|4590.5|4582|4581|23449
1647522300000|2022-03-17 13:05:00|4588|4587|4578.5|4577.5|4589.5|4588.5|4577.5|4577|31811
1647522600000|2022-03-17 13:10:00|4578|4577|4571.5|4570|4583|4582|4571|4570|35748
1647522900000|2022-03-17 13:15:00|4571|4568.5|4575|4574|4575|4574|4569|4568|24818
1647523200000|2022-03-17 13:20:00|4574.5|4573.5|4581.5|4581|4583|4582|4573.5|4573|24625
1647523500000|2022-03-17 13:25:00|4581|4580.5|4586|4584.5|4586.5|4585.5|4579|4578.5|55540
1647523800000|2022-03-17 13:30:00|4585.5|4585|4593.5|4593|4597|4596.5|4584|4582.5|66896
1647524100000|2022-03-17 13:35:00|4593|4592.5|4601|4600|4601.5|4601|4592.5|4592|89453
1647524400000|2022-03-17 13:40:00|4600.5|4600.5|4596|4595|4602|4601.5|4595|4594.5|73605
1647524700000|2022-03-17 13:45:00|4595.5|4594.5|4582.5|4581.5|4604|4603|4582|4581|130648
1647525000000|2022-03-17 13:50:00|4583|4582|4577|4576|4590|4588.5|4576|4575.5|39491
1647525300000|2022-03-17 13:55:00|4577.5|4576.5|4574.5|4573.5|4585|4583.5|4571|4570.5|59633
1647525600000|2022-03-17 14:00:00|4575|4574|4573.5|4573|4584.5|4584|4570|4569.5|71061
1647525900000|2022-03-17 14:05:00|4574|4573.5|4583.5|4583|4589|4588|4569.5|4569|52199
1647526200000|2022-03-17 14:10:00|4584|4583.5|4592|4591|4592.5|4591.5|4582.5|4582|84661
1647526500000|2022-03-17 14:15:00|4591.5|4591.5|4594.5|4594|4601|4600.5|4591|4590.5|76178
1647526800000|2022-03-17 14:20:00|4595|4594.5|4598|4597|4598.5|4597.5|4585.5|4585|49533
1647527100000|2022-03-17 14:25:00|4597.5|4596.5|4595|4594.5|4600|4599|4594.5|4594|33957
1647527400000|2022-03-17 14:30:00|4594.5|4594|4588.5|4588|4597|4596.5|4587.5|4586.5|43258
1647527700000|2022-03-17 14:35:00|4588|4587.5|4595|4594.5|4599|4598.5|4588|4587.5|44495
1647528000000|2022-03-17 14:40:00|4595.5|4594|4598.5|4598|4600|4599.5|4590|4589|58496
1647528300000|2022-03-17 14:45:00|4598|4597.5|4585|4584|4601|4600|4584|4583|69745
1647528600000|2022-03-17 14:50:00|4584.5|4583.5|4572.5|4572|4591|4590|4572.5|4572|85454
1647528900000|2022-03-17 14:55:00|4573|4572.5|4591.5|4590.5|4593.5|4592.5|4572|4571.5|68221
1647529200000|2022-03-17 15:00:00|4592|4591|4594|4593|4601|4600.5|4588.5|4588|64854
1647529500000|2022-03-17 15:05:00|4593.5|4592.5|4592|4591.5|4596.5|4595.5|4589.5|4588.5|49994
1647529800000|2022-03-17 15:10:00|4592.5|4592|4584|4583.5|4594|4593.5|4582.5|4582|41742
1647530100000|2022-03-17 15:15:00|4584.5|4584|4591|4590.5|4593.5|4593|4582|4581|48830
1647530400000|2022-03-17 15:20:00|4591.5|4591|4590.5|4590|4597|4596.5|4588|4587|51875
1647530700000|2022-03-17 15:25:00|4590|4589.5|4587|4586|4595|4594.5|4580|4579.5|54474
1647531000000|2022-03-17 15:30:00|4586.5|4586.5|4590|4589.5|4591|4590.5|4584.5|4583.5|50135
1647531300000|2022-03-17 15:35:00|4590.5|4589|4592|4591|4593|4592.5|4585.5|4584.5|48883
1647531600000|2022-03-17 15:40:00|4591.5|4591.5|4598|4597|4601|4600.5|4590|4589.5|85032
1647531900000|2022-03-17 15:45:00|4597.5|4596.5|4601|4600.5|4601.5|4601|4593|4592.5|73756
1647532200000|2022-03-17 15:50:00|4600.5|4600|4601|4600|4601.5|4601|4597.5|4597|66179
1647532500000|2022-03-17 15:55:00|4600.5|4599.5|4599|4598.5|4602.5|4602|4595.5|4595|120522
1647532800000|2022-03-17 16:00:00|4599.5|4598|4600|4599|4602.5|4602|4596|4595.5|93296
1647533100000|2022-03-17 16:05:00|4600.5|4599.5|4600.5|4600|4603|4602.5|4595.5|4595|61958
1647533400000|2022-03-17 16:10:00|4601|4600.5|4599|4598|4601.5|4600.5|4595.5|4595|91511
1647533700000|2022-03-17 16:15:00|4598.5|4598.5|4603.5|4602.5|4605|4604.5|4597|4596|112759
1647534000000|2022-03-17 16:20:00|4603|4603|4606.5|4606|4609|4608|4602|4601.5|67520
1647534300000|2022-03-17 16:25:00|4607|4606.5|4622.5|4621.5|4623|4622.5|4605.5|4605|96275
1647590400000|2022-03-18 08:00:00|4585.5|4578.5|4590|4589|4610|4609|4583|4578.5|196482
1647590700000|2022-03-18 08:05:00|4591|4589.5|4596.5|4595.5|4599|4598.5|4583.5|4582.5|67229
1647591000000|2022-03-18 08:10:00|4596|4595|4578|4577.5|4596.5|4596|4567.5|4566.5|57997
1647591300000|2022-03-18 08:15:00|4577.5|4577|4579|4578|4591.5|4590|4572.5|4571|72210
1647591600000|2022-03-18 08:20:00|4579.5|4578.5|4590.5|4589.5|4591|4589.5|4573|4572|26553
1647591900000|2022-03-18 08:25:00|4590|4589|4575.5|4574|4590|4590|4574.5|4573|39087
1647592200000|2022-03-18 08:30:00|4575|4574.5|4574|4572.5|4585|4583.5|4572.5|4572|44291
1647592500000|2022-03-18 08:35:00|4573.5|4573|4572|4571|4580|4579|4570|4568.5|48744
1647592800000|2022-03-18 08:40:00|4572.5|4571.5|4575.5|4574|4581|4580|4572|4570.5|32179
1647593100000|2022-03-18 08:45:00|4575|4573.5|4561|4559.5|4575|4574.5|4556|4555|58354
1647593400000|2022-03-18 08:50:00|4560.5|4560|4575.5|4574.5|4578|4577|4558|4557|45462
1647593700000|2022-03-18 08:55:00|4576|4575|4574|4573|4580|4579|4570.5|4569.5|31188
1647594000000|2022-03-18 09:00:00|4573.5|4572.5|4567.5|4566|4575|4574.5|4564.5|4563.5|49279
1647594300000|2022-03-18 09:05:00|4567|4566.5|4550|4549.5|4567.5|4567|4550|4549|46741
1647594600000|2022-03-18 09:10:00|4549.5|4549|4554.5|4553.5|4557.5|4556.5|4544|4543|34244
1647594900000|2022-03-18 09:15:00|4554|4553|4553.5|4552.5|4559|4558|4549|4547.5|30167
1647595200000|2022-03-18 09:20:00|4554|4553|4555.5|4555|4557.5|4556.5|4549.5|4549|31004
1647595500000|2022-03-18 09:25:00|4555|4554.5|4564.5|4563.5|4567.5|4566|4550.5|4550|34809
1647595800000|2022-03-18 09:30:00|4564|4563|4570|4569.5|4576.5|4575|4560.5|4559|46943
1647596100000|2022-03-18 09:35:00|4569.5|4569|4568|4567.5|4571.5|4570.5|4563.5|4562.5|15101
1647596400000|2022-03-18 09:40:00|4568.5|4568|4568|4567.5|4569.5|4568.5|4562|4561.5|21627
1647596700000|2022-03-18 09:45:00|4568.5|4567|4570.5|4570|4572|4571|4565.5|4564.5|46835
1647597000000|2022-03-18 09:50:00|4570|4569.5|4569.5|4569|4571|4570|4564|4563|25787
1647597300000|2022-03-18 09:55:00|4570|4569.5|4568|4567.5|4574|4573|4565|4564.5|22314
1647597600000|2022-03-18 10:00:00|4567.5|4567|4571.5|4570.5|4572|4571.5|4566|4565.5|18917
1647597900000|2022-03-18 10:05:00|4571|4570|4574.5|4573.5|4577|4576|4566|4565.5|27608
1647598200000|2022-03-18 10:10:00|4574|4574|4572.5|4572|4576.5|4576|4570|4569.5|29247
1647598500000|2022-03-18 10:15:00|4572|4571.5|4560.5|4559.5|4574|4573.5|4560|4559|80336
1647598800000|2022-03-18 10:20:00|4560|4560|4558.5|4557.5|4568.5|4567.5|4557|4556.5|35380
1647599100000|2022-03-18 10:25:00|4558|4557|4564.5|4564|4565|4564.5|4554|4553.5|44883
1647599400000|2022-03-18 10:30:00|4565|4564.5|4568|4567.5|4568|4567.5|4557.5|4556.5|42176
1647599700000|2022-03-18 10:35:00|4568.5|4567|4572.5|4572|4577|4576|4562|4561.5|41990
1647600000000|2022-03-18 10:40:00|4572|4571.5|4576|4575|4578|4577.5|4571.5|4570.5|24376
1647600300000|2022-03-18 10:45:00|4575.5|4574.5|4571.5|4571|4576|4575.5|4569|4568|33783
1647600600000|2022-03-18 10:50:00|4571|4570.5|4534.5|4534|4573.5|4573|4534|4533.5|556728
1647600900000|2022-03-18 10:55:00|4535.5|4534.5|4552|4551|4554.5|4553.5|4534.5|4534|508219
1647601200000|2022-03-18 11:00:00|4551.5|4550|4556|4555|4567.5|4566|4548|4547.5|107628
1647601500000|2022-03-18 11:05:00|4555.5|4554.5|4558|4557|4560.5|4559.5|4551|4550|29677
1647601800000|2022-03-18 11:10:00|4557.5|4556.5|4552.5|4552|4557.5|4556.5|4545|4544|46879
1647602100000|2022-03-18 11:15:00|4552|4551.5|4556.5|4555.5|4559|4558|4548.5|4547.5|20795
1647602400000|2022-03-18 11:20:00|4556|4556|4546.5|4546|4559|4558|4545.5|4545|32509
1647602700000|2022-03-18 11:25:00|4547|4546.5|4530|4529|4551|4550|4527|4526|77053
1647603000000|2022-03-18 11:30:00|4529.5|4528.5|4544.5|4544|4545.5|4544.5|4529|4528.5|25697
1647603300000|2022-03-18 11:35:00|4544|4543.5|4550|4549|4560|4559|4543|4542.5|53305
1647603600000|2022-03-18 11:40:00|4550.5|4549.5|4555.5|4555|4559.5|4558.5|4548|4547|28101
1647603900000|2022-03-18 11:45:00|4555|4554.5|4553.5|4553|4558|4557|4550|4549.5|24947
1647604200000|2022-03-18 11:50:00|4553|4552.5|4551.5|4551|4557|4556|4550|4549|22168
1647604500000|2022-03-18 11:55:00|4552|4551.5|4543|4542.5|4553.5|4553|4541|4540.5|29126
1647604800000|2022-03-18 12:00:00|4542.5|4542|4556|4555|4557.5|4556|4537|4536|53279
1647605100000|2022-03-18 12:05:00|4555.5|4555.5|4547.5|4547|4559|4558.5|4543.5|4542.5|45963
1647605400000|2022-03-18 12:10:00|4548|4547.5|4540|4539|4551|4550.5|4540|4539|20784
1647605700000|2022-03-18 12:15:00|4540.5|4539.5|4541|4540|4542.5|4541.5|4536|4535|20724
1647606000000|2022-03-18 12:20:00|4540.5|4540.5|4541.5|4541|4544|4543|4537.5|4537|20223
1647606300000|2022-03-18 12:25:00|4542|4541.5|4548.5|4547.5|4550|4549|4541|4540|17934
1647606600000|2022-03-18 12:30:00|4548|4547|4545|4544.5|4549|4548.5|4542.5|4541.5|25345
1647606900000|2022-03-18 12:35:00|4545.5|4545|4544.5|4543.5|4549.5|4548.5|4543.5|4542.5|26846
1647607200000|2022-03-18 12:40:00|4545|4544|4550|4549|4553.5|4552.5|4543|4542.5|61964
1647607500000|2022-03-18 12:45:00|4550.5|4549.5|4547.5|4547|4553.5|4552.5|4544.5|4544|25358
1647607800000|2022-03-18 12:50:00|4547|4546.5|4538|4537|4547.5|4546.5|4537.5|4537|37662
1647608100000|2022-03-18 12:55:00|4537.5|4536.5|4536.5|4536|4541|4540.5|4536.5|4535.5|18718
1647608400000|2022-03-18 13:00:00|4537|4536.5|4541.5|4541|4551|4550.5|4536.5|4536|42027
1647608700000|2022-03-18 13:05:00|4541|4540.5|4538|4537|4545|4544|4533|4532|30343
1647609000000|2022-03-18 13:10:00|4538.5|4537.5|4535.5|4535|4540|4539.5|4534.5|4533.5|15300
1647609300000|2022-03-18 13:15:00|4536|4535.5|4538.5|4537.5|4541|4540.5|4534.5|4533.5|23517
1647609600000|2022-03-18 13:20:00|4538|4538|4539.5|4538.5|4543.5|4542.5|4537|4536.5|41397
1647609900000|2022-03-18 13:25:00|4540|4539|4554|4553.5|4555|4554.5|4538.5|4537.5|62491
1647610200000|2022-03-18 13:30:00|4553.5|4553|4538.5|4538|4553.5|4553.5|4537|4536.5|78574
1647610500000|2022-03-18 13:35:00|4538|4537.5|4539.5|4538.5|4542.5|4541.5|4530|4529|56117
1647610800000|2022-03-18 13:40:00|4540|4539|4539|4538.5|4547.5|4546.5|4535.5|4534.5|61108
1647611100000|2022-03-18 13:45:00|4538.5|4538|4532|4531|4539.5|4539|4527|4526.5|61789
1647611400000|2022-03-18 13:50:00|4531.5|4531.5|4538|4537.5|4540.5|4540|4530|4529.5|67522
1647611700000|2022-03-18 13:55:00|4538.5|4538|4536|4535|4540|4539.5|4533|4532|59183
1647612000000|2022-03-18 14:00:00|4535.5|4534.5|4531|4530|4537|4536|4524|4523.5|65300
1647612300000|2022-03-18 14:05:00|4530.5|4529.5|4522|4521.5|4534|4533|4522|4520.5|74579
1647612600000|2022-03-18 14:10:00|4522.5|4522|4517.5|4517|4525.5|4524|4515|4514.5|92479
1647612900000|2022-03-18 14:15:00|4518|4517.5|4509|4508|4521.5|4521|4505.5|4505|107325
1647613200000|2022-03-18 14:20:00|4509.5|4508.5|4506|4505.5|4510|4509|4496|4495|97721
1647613500000|2022-03-18 14:25:00|4506.5|4506|4507|4506.5|4512.5|4511.5|4503.5|4503|51134
1647613800000|2022-03-18 14:30:00|4507.5|4507|4514.5|4514|4517.5|4516.5|4501|4500|88278
1647614100000|2022-03-18 14:35:00|4514|4513.5|4524|4523|4525|4524.5|4509.5|4509|83506
1647614400000|2022-03-18 14:40:00|4523.5|4522.5|4526|4525|4527.5|4526.5|4519|4518|274671
1647614700000|2022-03-18 14:45:00|4525.5|4525.5|4530|4529.5|4532.5|4532|4522|4521.5|278949
1647615000000|2022-03-18 14:50:00|4529.5|4529|4529|4528|4532|4531|4523|4522.5|263056
1647615300000|2022-03-18 14:55:00|4530.5|4528.5|4541.5|4540.5|4543|4541.5|4528|4527.5|328259
1647615600000|2022-03-18 15:00:00|4541|4540|4534|4533.5|4543|4542.5|4532|4531|69352
1647615900000|2022-03-18 15:05:00|4533.5|4533|4530|4529.5|4539.5|4538.5|4528.5|4528|53966
1647616200000|2022-03-18 15:10:00|4530.5|4530|4535.5|4535|4539|4538|4528|4527.5|61654
1647616500000|2022-03-18 15:15:00|4535|4534.5|4538|4537|4542|4541|4533|4532|61591
1647616800000|2022-03-18 15:20:00|4538.5|4537.5|4538.5|4538|4539.5|4539|4531.5|4530.5|58972
1647617100000|2022-03-18 15:25:00|4539|4538.5|4530|4529|4539.5|4538.5|4526|4525|60625
1647617400000|2022-03-18 15:30:00|4530.5|4529.5|4535.5|4534.5|4538|4537|4527.5|4526.5|57985
1647617700000|2022-03-18 15:35:00|4535|4535|4540.5|4540|4545|4544|4534.5|4534|100872
1647618000000|2022-03-18 15:40:00|4541|4540.5|4539.5|4539|4543|4542.5|4536|4535|57729
1647618300000|2022-03-18 15:45:00|4540|4539.5|4541.5|4541|4544.5|4543.5|4536|4535|40849
1647618600000|2022-03-18 15:50:00|4542|4541.5|4549|4548.5|4549.5|4549|4540.5|4540|63878
1647618900000|2022-03-18 15:55:00|4549.5|4549|4553.5|4553|4557.5|4557|4547|4546.5|80353
1647619200000|2022-03-18 16:00:00|4554|4553.5|4551|4550|4555|4554|4548|4547|36851
1647619500000|2022-03-18 16:05:00|4550.5|4550.5|4554.5|4554|4559|4558.5|4550|4549.5|63970
1647619800000|2022-03-18 16:10:00|4554|4553.5|4554|4553.5|4556.5|4555.5|4550.5|4549.5|86908
1647620100000|2022-03-18 16:15:00|4553.5|4553|4547.5|4547|4557|4556|4547|4546|62583
1647620400000|2022-03-18 16:20:00|4548|4547.5|4535|4534.5|4549|4548.5|4534|4533|85597
1647620700000|2022-03-18 16:25:00|4535.5|4535|4533.5|4531|4543|4542|4532.5|4530|90161
1647849600000|2022-03-21 08:00:00|4568|4563|4586.5|4585|4588|4586|4564.5|4563|230192
1647849900000|2022-03-21 08:05:00|4586|4584.5|4614|4612|4619.5|4618|4580|4577.5|128650
1647850200000|2022-03-21 08:10:00|4613|4611.5|4591|4590.5|4613|4611.5|4582|4580.5|83094
1647850500000|2022-03-21 08:15:00|4590.5|4590|4597.5|4596.5|4604|4603|4590.5|4590|52600
1647850800000|2022-03-21 08:20:00|4597|4595.5|4603|4602|4603.5|4602.5|4595.5|4592.5|51252
1647851100000|2022-03-21 08:25:00|4603.5|4602.5|4599.5|4598.5|4603.5|4602.5|4596|4595.5|37538
1647851400000|2022-03-21 08:30:00|4599|4598|4600.5|4600|4605.5|4604|4589|4587.5|62968
1647851700000|2022-03-21 08:35:00|4601|4599.5|4603|4602|4606.5|4605.5|4599.5|4598|44391
1647852000000|2022-03-21 08:40:00|4603.5|4602.5|4606|4605|4610|4609|4598.5|4598|68734
1647852300000|2022-03-21 08:45:00|4605.5|4605.5|4610|4609|4613.5|4612.5|4604.5|4603.5|78108
1647852600000|2022-03-21 08:50:00|4609.5|4609.5|4604.5|4603.5|4610.5|4609.5|4604|4603|42115
1647852900000|2022-03-21 08:55:00|4605|4604|4602.5|4601.5|4611|4609.5|4601|4600.5|56114
1647853200000|2022-03-21 09:00:00|4602|4601|4601|4600.5|4604.5|4604|4599.5|4598|55241
1647853500000|2022-03-21 09:05:00|4600.5|4600|4599|4598.5|4606|4605|4595.5|4594.5|109743
1647853800000|2022-03-21 09:10:00|4599.5|4599|4600|4599|4602|4601.5|4596.5|4596|26834
1647854100000|2022-03-21 09:15:00|4600.5|4599.5|4600.5|4600|4602|4601.5|4592.5|4591.5|26565
1647854400000|2022-03-21 09:20:00|4601|4600.5|4604.5|4604|4606|4605|4599.5|4599|36492
1647854700000|2022-03-21 09:25:00|4605|4604.5|4599.5|4598.5|4605|4604.5|4596.5|4596|47225
1647855000000|2022-03-21 09:30:00|4599|4599|4604.5|4604|4608|4607.5|4599|4598|22170
1647855300000|2022-03-21 09:35:00|4604|4603.5|4608.5|4608|4609.5|4609|4603|4602|35278
1647855600000|2022-03-21 09:40:00|4609|4607.5|4608|4607|4609|4608|4603|4602|33384
1647855900000|2022-03-21 09:45:00|4607.5|4606.5|4607|4606.5|4609|4608|4601|4600.5|29036
1647856200000|2022-03-21 09:50:00|4606.5|4606|4606|4605|4608.5|4607.5|4605|4604|16811
1647856500000|2022-03-21 09:55:00|4605.5|4604.5|4601|4600.5|4606|4605.5|4599.5|4599|21696
1647856800000|2022-03-21 10:00:00|4600.5|4600|4602|4601.5|4603|4602|4596|4595.5|40226
1647857100000|2022-03-21 10:05:00|4602.5|4601|4602|4601.5|4603.5|4602.5|4599.5|4599|32177
1647857400000|2022-03-21 10:10:00|4602.5|4602|4601|4600|4603.5|4602.5|4599|4598.5|18177
1647857700000|2022-03-21 10:15:00|4600.5|4600.5|4594|4593|4601.5|4600.5|4588|4587.5|33495
1647858000000|2022-03-21 10:20:00|4593.5|4593.5|4595.5|4594.5|4598|4597.5|4593|4592|24627
1647858300000|2022-03-21 10:25:00|4596|4595|4598.5|4598|4599|4598.5|4592|4591.5|13740
1647858600000|2022-03-21 10:30:00|4599|4597.5|4597|4596.5|4599.5|4598.5|4595.5|4594.5|24538
1647858900000|2022-03-21 10:35:00|4596.5|4596|4597|4596|4600|4599.5|4595|4594.5|19572
1647859200000|2022-03-21 10:40:00|4596.5|4595.5|4600|4599.5|4600.5|4600|4593.5|4593|19663
1647859500000|2022-03-21 10:45:00|4600.5|4599|4596.5|4596|4601|4600|4596|4595|19655
1647859800000|2022-03-21 10:50:00|4597|4596.5|4599|4598.5|4599|4598.5|4592|4591.5|28044
1647860100000|2022-03-21 10:55:00|4599.5|4599|4598.5|4597.5|4601|4600|4597|4596.5|50057
1647860400000|2022-03-21 11:00:00|4598|4597|4599|4598.5|4601|4600|4594.5|4593.5|27195
1647860700000|2022-03-21 11:05:00|4598.5|4598|4598.5|4598|4602.5|4602|4598.5|4597.5|38276
1647861000000|2022-03-21 11:10:00|4599|4598.5|4599.5|4599|4601|4600|4596|4595.5|19613
1647861300000|2022-03-21 11:15:00|4599|4598.5|4595|4594|4601|4600.5|4594.5|4593.5|33947
1647861600000|2022-03-21 11:20:00|4595.5|4594.5|4599|4598.5|4600.5|4600|4594|4593|20387
1647861900000|2022-03-21 11:25:00|4599.5|4599|4600|4599.5|4601|4600|4598.5|4598|23603
1647862200000|2022-03-21 11:30:00|4599.5|4599|4601|4600.5|4602.5|4601.5|4597|4596|18526
1647862500000|2022-03-21 11:35:00|4600.5|4600|4598.5|4597.5|4603|4601.5|4596.5|4596|16654
1647862800000|2022-03-21 11:40:00|4599|4598|4598.5|4598|4602.5|4601.5|4597.5|4596.5|18790
1647863100000|2022-03-21 11:45:00|4598|4597.5|4598|4597|4601.5|4600.5|4596.5|4595.5|21638
1647863400000|2022-03-21 11:50:00|4598.5|4597.5|4592|4591.5|4600.5|4600|4591.5|4591|85581
1647863700000|2022-03-21 11:55:00|4592.5|4592|4592.5|4592|4594|4593|4590|4589.5|23978
1647864000000|2022-03-21 12:00:00|4593|4592.5|4594|4593|4597|4596.5|4591.5|4591|23184
1647864300000|2022-03-21 12:05:00|4593.5|4593.5|4592|4591.5|4594|4593.5|4589|4588.5|57375
1647864600000|2022-03-21 12:10:00|4591.5|4591|4590|4589|4592.5|4592|4588|4587.5|16823
1647864900000|2022-03-21 12:15:00|4589.5|4588.5|4584.5|4584|4590|4589.5|4584.5|4583.5|40694
1647865200000|2022-03-21 12:20:00|4585|4583.5|4581.5|4580.5|4587.5|4586.5|4578.5|4577.5|26809
1647865500000|2022-03-21 12:25:00|4582|4581|4586|4585|4586.5|4585.5|4581.5|4580.5|17426
1647865800000|2022-03-21 12:30:00|4585.5|4585.5|4593|4592.5|4594|4593|4584.5|4583.5|28911
1647866100000|2022-03-21 12:35:00|4592.5|4592|4596|4595.5|4597|4596|4592|4591|14025
1647866400000|2022-03-21 12:40:00|4595.5|4595|4594.5|4593.5|4597|4596.5|4594|4593|20517
1647866700000|2022-03-21 12:45:00|4594|4593|4594.5|4593.5|4595|4594|4590.5|4590|39764
1647867000000|2022-03-21 12:50:00|4594|4594|4597.5|4597|4598|4597.5|4593.5|4593|16397
1647867300000|2022-03-21 12:55:00|4598|4597.5|4597.5|4597|4599|4598.5|4595.5|4595|44481
1647867600000|2022-03-21 13:00:00|4598|4596.5|4595|4594.5|4598.5|4598|4593.5|4592.5|23253
1647867900000|2022-03-21 13:05:00|4595.5|4596|4598|4597|4600|4599.5|4595|4594.5|27460
1647868200000|2022-03-21 13:10:00|4597.5|4597.5|4599|4598.5|4599.5|4598.5|4596.5|4596|17153
1647868500000|2022-03-21 13:15:00|4599.5|4599|4597|4596.5|4600|4599.5|4597|4596|23786
1647868800000|2022-03-21 13:20:00|4596.5|4596|4600|4599|4601.5|4600.5|4596|4595.5|25248
1647869100000|2022-03-21 13:25:00|4600.5|4599.5|4601|4600|4601|4600.5|4594|4593|32548
1647869400000|2022-03-21 13:30:00|4601.5|4600.5|4602|4601.5|4605.5|4605|4596.5|4595.5|64246
1647869700000|2022-03-21 13:35:00|4603|4602|4605|4604|4611|4610|4602.5|4602|94522
1647870000000|2022-03-21 13:40:00|4605.5|4604.5|4605.5|4605|4609|4608|4597.5|4596.5|53852
1647870300000|2022-03-21 13:45:00|4606|4605.5|4614|4613|4618.5|4617.5|4605|4604|65942
1647870600000|2022-03-21 13:50:00|4614.5|4613.5|4605.5|4604.5|4617.5|4616.5|4603|4602|67014
1647870900000|2022-03-21 13:55:00|4606|4605|4614.5|4613.5|4616.5|4615.5|4605.5|4604.5|53730
1647871200000|2022-03-21 14:00:00|4614|4613|4622|4621|4626.5|4625.5|4611.5|4610.5|85334
1647871500000|2022-03-21 14:05:00|4621.5|4621.5|4626|4625.5|4628|4627|4620|4619.5|69281
1647871800000|2022-03-21 14:10:00|4626.5|4626|4627.5|4626.5|4632.5|4632|4624.5|4623|38512
1647872100000|2022-03-21 14:15:00|4627|4626|4633.5|4632.5|4633.5|4633|4625|4624|49972
1647872400000|2022-03-21 14:20:00|4634|4633|4629|4628|4636|4635|4625.5|4625|53255
1647872700000|2022-03-21 14:25:00|4629.5|4628.5|4628.5|4628|4631.5|4631|4622.5|4621.5|50634
1647873000000|2022-03-21 14:30:00|4628|4627.5|4630|4628.5|4631|4630|4623.5|4623|81377
1647873300000|2022-03-21 14:35:00|4629.5|4629|4630.5|4629.5|4638|4637|4627.5|4626.5|65249
1647873600000|2022-03-21 14:40:00|4630|4629|4626.5|4626|4632.5|4631.5|4626|4625.5|47152
1647873900000|2022-03-21 14:45:00|4626|4625.5|4628.5|4627.5|4628.5|4628|4621|4620.5|45598
1647874200000|2022-03-21 14:50:00|4628|4628|4631|4630|4634.5|4634|4627.5|4627|38627
1647874500000|2022-03-21 14:55:00|4631.5|4630.5|4624|4623.5|4632.5|4632|4619.5|4618.5|80316
1647874800000|2022-03-21 15:00:00|4624.5|4624|4618|4617|4629.5|4628.5|4616|4615|43892
1647875100000|2022-03-21 15:05:00|4617.5|4617.5|4620.5|4619.5|4622|4621|4614.5|4614|44779
1647875400000|2022-03-21 15:10:00|4621|4620|4626|4625|4627.5|4626.5|4618.5|4618|59661
1647875700000|2022-03-21 15:15:00|4625.5|4624.5|4617|4616.5|4626|4625.5|4615.5|4614.5|55891
1647876000000|2022-03-21 15:20:00|4616.5|4616|4618.5|4618|4619|4618.5|4614|4613|51824
1647876300000|2022-03-21 15:25:00|4618|4617.5|4606.5|4606|4618|4617.5|4605|4604|35974
1647876600000|2022-03-21 15:30:00|4606|4605.5|4607.5|4607|4610|4609.5|4602.5|4602|41685
1647876900000|2022-03-21 15:35:00|4608|4607.5|4609|4608.5|4609.5|4608.5|4604.5|4604|44313
1647877200000|2022-03-21 15:40:00|4608.5|4608|4602|4601.5|4610|4609.5|4601.5|4600.5|30803
1647877500000|2022-03-21 15:45:00|4602.5|4602|4605|4604.5|4605|4604.5|4600.5|4600|44234
1647877800000|2022-03-21 15:50:00|4604.5|4604|4605.5|4605|4607.5|4607|4601|4600.5|49871
1647878100000|2022-03-21 15:55:00|4606|4604.5|4608.5|4607.5|4610|4609|4605|4604.5|31777
1647878400000|2022-03-21 16:00:00|4609|4608|4606.5|4605.5|4609|4608|4603.5|4603|48765
1647878700000|2022-03-21 16:05:00|4606|4605|4609.5|4609|4612.5|4611.5|4604|4603.5|61075
1647879000000|2022-03-21 16:10:00|4610|4609.5|4614.5|4613.5|4617.5|4617|4604.5|4604|59445
1647879300000|2022-03-21 16:15:00|4614|4614|4614|4613.5|4616.5|4615.5|4609|4608.5|82545
1647879600000|2022-03-21 16:20:00|4614.5|4613|4616.5|4616|4622|4621|4611.5|4611|77651
1647879900000|2022-03-21 16:25:00|4616|4615.5|4616.5|4615.5|4620|4619|4607.5|4607|103475
1647936000000|2022-03-22 08:00:00|4601|4600|4590.5|4589.5|4614|4611.5|4584|4583|333912
1647936300000|2022-03-22 08:05:00|4591|4590|4599.5|4598|4600|4599|4582|4580.5|95621
1647936600000|2022-03-22 08:10:00|4599|4598.5|4577|4576|4603|4601.5|4575.5|4574.5|111814
1647936900000|2022-03-22 08:15:00|4577.5|4576.5|4585.5|4584.5|4590|4589.5|4576.5|4575.5|96462
1647937200000|2022-03-22 08:20:00|4585|4585|4594.5|4593.5|4597|4596|4583|4582|91479
1647937500000|2022-03-22 08:25:00|4595|4594|4589|4588.5|4597|4596|4589|4588|55006
1647937800000|2022-03-22 08:30:00|4589.5|4588|4593.5|4592.5|4594|4592.5|4583.5|4582|149538
1647938100000|2022-03-22 08:35:00|4594|4593.5|4597|4596.5|4599|4598.5|4591.5|4591|50981
1647938400000|2022-03-22 08:40:00|4596.5|4596|4601.5|4600.5|4602.5|4602|4591|4589.5|75075
1647938700000|2022-03-22 08:45:00|4601|4600|4601.5|4601|4605.5|4604.5|4597|4596|47506
1647939000000|2022-03-22 08:50:00|4602|4601.5|4607.5|4606.5|4608.5|4607.5|4601|4600.5|58747
1647939300000|2022-03-22 08:55:00|4607|4606|4600.5|4599|4607|4606|4597|4595.5|63873
1647939600000|2022-03-22 09:00:00|4600|4599.5|4620.5|4620|4626|4625|4600|4599|98261
1647939900000|2022-03-22 09:05:00|4621|4620.5|4607.5|4606.5|4621.5|4620.5|4604|4603|145130
1647940200000|2022-03-22 09:10:00|4608|4607|4602.5|4601.5|4608.5|4607|4591|4589.5|88818
1647940500000|2022-03-22 09:15:00|4603|4602|4607|4606.5|4608|4607|4601|4600|37780
1647940800000|2022-03-22 09:20:00|4607.5|4607|4602|4601|4609.5|4609|4600|4599.5|53986
1647941100000|2022-03-22 09:25:00|4601.5|4600.5|4608|4607|4609.5|4608.5|4599|4598.5|51028
1647941400000|2022-03-22 09:30:00|4607.5|4607.5|4605|4604.5|4610.5|4609.5|4603|4602.5|48532
1647941700000|2022-03-22 09:35:00|4605.5|4605|4607.5|4607|4609.5|4609|4604|4603|24267
1647942000000|2022-03-22 09:40:00|4607|4606.5|4609.5|4608.5|4610|4609|4603.5|4603|35223
1647942300000|2022-03-22 09:45:00|4610|4609|4606.5|4606|4610.5|4609.5|4603.5|4603|75441
1647942600000|2022-03-22 09:50:00|4607|4605.5|4607.5|4606.5|4610.5|4609.5|4606.5|4605.5|43894
1647942900000|2022-03-22 09:55:00|4608|4607|4602|4601.5|4609.5|4609|4599.5|4599|67300
1647943200000|2022-03-22 10:00:00|4602.5|4602|4597.5|4596.5|4604.5|4603.5|4595|4594|56423
1647943500000|2022-03-22 10:05:00|4598|4597|4608.5|4608|4608.5|4608|4597|4596.5|43621
1647943800000|2022-03-22 10:10:00|4608|4607.5|4607.5|4607|4610.5|4610|4604.5|4604|70248
1647944100000|2022-03-22 10:15:00|4608|4607.5|4603|4602.5|4608.5|4607.5|4599|4598.5|39372
1647944400000|2022-03-22 10:20:00|4602.5|4602|4598.5|4598|4604|4603.5|4598|4597.5|28207
1647944700000|2022-03-22 10:25:00|4598|4597.5|4599.5|4599|4603|4602.5|4597.5|4597|42109
1647945000000|2022-03-22 10:30:00|4600|4599.5|4598|4597.5|4600.5|4599.5|4596.5|4596|29769
1647945300000|2022-03-22 10:35:00|4598.5|4598|4595.5|4595|4599|4598.5|4592|4591.5|38247
1647945600000|2022-03-22 10:40:00|4596|4595.5|4604|4603.5|4604.5|4604|4594|4593|38439
1647945900000|2022-03-22 10:45:00|4603.5|4603|4598.5|4598|4603.5|4603|4597|4596.5|55687
1647946200000|2022-03-22 10:50:00|4599|4598.5|4598|4597.5|4600|4599.5|4594|4593.5|56568
1647946500000|2022-03-22 10:55:00|4597.5|4597|4598.5|4598|4600.5|4600|4597.5|4597|50528
1647946800000|2022-03-22 11:00:00|4599|4598.5|4597|4596.5|4601.5|4600.5|4593.5|4593|85121
1647947100000|2022-03-22 11:05:00|4596.5|4596|4596.5|4596|4603|4602|4595|4594|29666
1647947400000|2022-03-22 11:10:00|4596|4595.5|4599.5|4599|4603.5|4602.5|4595.5|4595|24293
1647947700000|2022-03-22 11:15:00|4600|4599.5|4599|4598|4603|4602.5|4598.5|4598|78824
1647948000000|2022-03-22 11:20:00|4599.5|4598.5|4597|4596.5|4599.5|4598.5|4595|4594.5|33036
1647948300000|2022-03-22 11:25:00|4597.5|4597|4600|4599.5|4600.5|4599.5|4594|4593.5|69955
1647948600000|2022-03-22 11:30:00|4599.5|4599|4599|4598.5|4605|4604.5|4598|4597.5|37079
1647948900000|2022-03-22 11:35:00|4598.5|4598|4597.5|4597|4601|4600|4596.5|4596|39068
1647949200000|2022-03-22 11:40:00|4598|4597.5|4591|4590.5|4600|4599.5|4591|4590|30423
1647949500000|2022-03-22 11:45:00|4590.5|4590|4591|4590.5|4593.5|4593|4585|4584.5|42023
1647949800000|2022-03-22 11:50:00|4591.5|4591|4593|4592.5|4596.5|4596|4589.5|4589|39412
1647950100000|2022-03-22 11:55:00|4592.5|4592|4590|4589.5|4593.5|4593|4587.5|4586.5|35253
1647950400000|2022-03-22 12:00:00|4589.5|4589|4597|4596.5|4597.5|4596.5|4589.5|4589|27932
1647950700000|2022-03-22 12:05:00|4596.5|4596|4598.5|4598|4600|4599.5|4595.5|4594.5|22965
1647951000000|2022-03-22 12:10:00|4598|4597.5|4598|4597.5|4599.5|4599|4594.5|4594|22915
1647951300000|2022-03-22 12:15:00|4598.5|4598|4594|4593|4598.5|4598|4594|4593|19943
1647951600000|2022-03-22 12:20:00|4594.5|4593.5|4597|4596.5|4599|4598|4593|4592|18993
1647951900000|2022-03-22 12:25:00|4596.5|4596|4595|4594.5|4597.5|4596.5|4594|4593.5|26376
1647952200000|2022-03-22 12:30:00|4594.5|4594|4601|4600.5|4601|4600.5|4594|4593|16390
1647952500000|2022-03-22 12:35:00|4601.5|4600|4597|4596.5|4601.5|4601|4591.5|4591|33140
1647952800000|2022-03-22 12:40:00|4596.5|4596|4593.5|4593|4597.5|4597|4591|4590.5|27577
1647953100000|2022-03-22 12:45:00|4594|4593.5|4592.5|4592|4596|4595|4590|4589|30338
1647953400000|2022-03-22 12:50:00|4592|4591.5|4589|4588.5|4592.5|4591.5|4585|4584.5|37174
1647953700000|2022-03-22 12:55:00|4588.5|4588|4589.5|4589|4592.5|4591.5|4587|4586.5|27290
1647954000000|2022-03-22 13:00:00|4590|4588.5|4593.5|4593|4595|4594.5|4588.5|4588|48896
1647954300000|2022-03-22 13:05:00|4594|4592.5|4591|4590.5|4595.5|4595|4588.5|4588|27002
1647954600000|2022-03-22 13:10:00|4591.5|4591|4592|4591.5|4593|4592.5|4589.5|4589|23783
1647954900000|2022-03-22 13:15:00|4592.5|4592|4593.5|4593|4597|4596.5|4591|4590.5|51498
1647955200000|2022-03-22 13:20:00|4594|4593.5|4598.5|4598|4598.5|4598|4592|4591.5|37905
1647955500000|2022-03-22 13:25:00|4599|4597.5|4605.5|4605|4606.5|4606|4598|4597.5|43432
1647955800000|2022-03-22 13:30:00|4606|4605.5|4596|4595.5|4607.5|4606|4585|4584|116284
1647956100000|2022-03-22 13:35:00|4595.5|4595|4605.5|4605|4609|4608|4595.5|4595|86855
1647956400000|2022-03-22 13:40:00|4606|4604|4604|4603|4606.5|4605.5|4597.5|4596.5|61710
1647956700000|2022-03-22 13:45:00|4603.5|4602.5|4606.5|4606|4606.5|4606|4598|4597|127441
1647957000000|2022-03-22 13:50:00|4606|4605.5|4610|4609.5|4610|4609.5|4603.5|4603|56832
1647957300000|2022-03-22 13:55:00|4610.5|4609|4615|4614|4616.5|4615.5|4607.5|4607|136495
1647957600000|2022-03-22 14:00:00|4615.5|4614.5|4597.5|4597|4617|4616|4597.5|4596.5|122190
1647957900000|2022-03-22 14:05:00|4598|4597.5|4602|4601|4604|4603.5|4591|4590.5|69244
1647958200000|2022-03-22 14:10:00|4602.5|4601.5|4601.5|4601|4607.5|4606.5|4599|4598|98011
1647958500000|2022-03-22 14:15:00|4602|4601.5|4594.5|4593.5|4602.5|4601.5|4594.5|4593.5|94729
1647958800000|2022-03-22 14:20:00|4594|4594|4592.5|4591.5|4598.5|4598|4592|4591|76773
1647959100000|2022-03-22 14:25:00|4592|4591|4601|4600.5|4602|4601|4588|4587.5|115433
1647959400000|2022-03-22 14:30:00|4600.5|4600|4596|4595|4603|4602|4589|4588|73878
1647959700000|2022-03-22 14:35:00|4596.5|4595.5|4597.5|4596.5|4601|4600|4594|4593|53311
1647960000000|2022-03-22 14:40:00|4597|4596|4583|4582|4599|4598|4582|4581|102404
1647960300000|2022-03-22 14:45:00|4582.5|4581.5|4582|4581.5|4591.5|4590.5|4580.5|4579.5|91231
1647960600000|2022-03-22 14:50:00|4581.5|4581|4592|4591.5|4592.5|4591.5|4581|4580|42098
1647960900000|2022-03-22 14:55:00|4591.5|4591|4595.5|4595|4596.5|4596|4590.5|4589.5|50702
1647961200000|2022-03-22 15:00:00|4596|4595.5|4590.5|4589.5|4598|4597.5|4580.5|4580|80555
1647961500000|2022-03-22 15:05:00|4590|4589|4593.5|4593|4596|4595|4589|4588.5|54851
1647961800000|2022-03-22 15:10:00|4593|4592.5|4586.5|4585.5|4593|4592.5|4583.5|4582.5|55362
1647962100000|2022-03-22 15:15:00|4586|4586|4580.5|4579.5|4586.5|4586|4576.5|4576|66150
1647962400000|2022-03-22 15:20:00|4580|4579|4585.5|4584.5|4585.5|4585|4574|4573.5|77811
1647962700000|2022-03-22 15:25:00|4585|4585|4590.5|4590|4591.5|4591|4583|4582.5|54530
1647963000000|2022-03-22 15:30:00|4590|4589.5|4580.5|4580|4590.5|4590|4579|4578.5|67579
1647963300000|2022-03-22 15:35:00|4581|4580.5|4581|4580.5|4581.5|4581|4574|4573.5|43081
1647963600000|2022-03-22 15:40:00|4580.5|4580|4575.5|4574.5|4583|4582|4573.5|4572.5|69931
1647963900000|2022-03-22 15:45:00|4576|4575|4572|4571|4581|4580|4569.5|4569|86188
1647964200000|2022-03-22 15:50:00|4571.5|4571.5|4579|4578|4579|4578|4571.5|4571|77509
1647964500000|2022-03-22 15:55:00|4578.5|4578.5|4581.5|4581|4583|4582|4576|4575.5|56598
1647964800000|2022-03-22 16:00:00|4581|4580.5|4584|4583|4584|4583.5|4577.5|4576.5|52186
1647965100000|2022-03-22 16:05:00|4584.5|4583.5|4585.5|4585|4587.5|4587|4580.5|4579.5|65606
1647965400000|2022-03-22 16:10:00|4586|4585.5|4585|4584.5|4587.5|4587|4582|4581|54244
1647965700000|2022-03-22 16:15:00|4585.5|4584|4582.5|4582|4585.5|4584.5|4580|4579|77307
1647966000000|2022-03-22 16:20:00|4582|4581.5|4578|4577|4582.5|4581.5|4573|4572|86324
1647966300000|2022-03-22 16:25:00|4578.5|4577.5|4574.5|4573.5|4580|4579.5|4569|4568|75037
1648022400000|2022-03-23 08:00:00|4563.5|4560|4575|4573|4592.5|4589.5|4562|4560|268363
1648022700000|2022-03-23 08:05:00|4575.5|4573.5|4606|4604.5|4609.5|4609|4575.5|4573.5|110984
1648023000000|2022-03-23 08:10:00|4605.5|4604|4579|4578|4605.5|4604|4577|4576|80664
1648023300000|2022-03-23 08:15:00|4579.5|4578.5|4587|4586|4591.5|4590.5|4578.5|4576|67812
1648023600000|2022-03-23 08:20:00|4586.5|4585.5|4584|4582.5|4590|4588.5|4581|4580|31835
1648023900000|2022-03-23 08:25:00|4584.5|4583|4587|4585.5|4587|4586|4581|4580|37408
1648024200000|2022-03-23 08:30:00|4586.5|4586|4586.5|4585.5|4587|4586|4581.5|4580|39923
1648024500000|2022-03-23 08:35:00|4587|4586|4591|4590|4593.5|4592|4585.5|4584.5|56608
1648024800000|2022-03-23 08:40:00|4591.5|4590.5|4602.5|4602|4605|4604|4591|4590|86249
1648025100000|2022-03-23 08:45:00|4602|4601.5|4611.5|4610.5|4612|4611|4601|4599.5|49117
1648025400000|2022-03-23 08:50:00|4611|4610|4617.5|4616.5|4619.5|4619|4610|4609|50455
1648025700000|2022-03-23 08:55:00|4618|4617|4623|4622|4624|4623|4616.5|4615.5|46161
1648026000000|2022-03-23 09:00:00|4623.5|4622.5|4620|4619|4623.5|4622.5|4614|4612.5|42344
1648026300000|2022-03-23 09:05:00|4620.5|4619.5|4614.5|4613.5|4621.5|4620|4609.5|4608.5|33344
1648026600000|2022-03-23 09:10:00|4615|4613|4618.5|4617.5|4619|4617.5|4612.5|4611|21345
1648026900000|2022-03-23 09:15:00|4619|4618|4612.5|4611.5|4619.5|4619|4612|4611|29587
1648027200000|2022-03-23 09:20:00|4612|4611|4603|4602|4613|4612.5|4602.5|4601|32518
1648027500000|2022-03-23 09:25:00|4603.5|4602.5|4602|4601|4606.5|4605|4600|4599.5|30688
1648027800000|2022-03-23 09:30:00|4602.5|4601.5|4613.5|4612.5|4613.5|4612.5|4599|4598|24299
1648028100000|2022-03-23 09:35:00|4612.5|4612|4610.5|4609|4618|4617.5|4610|4608.5|37656
1648028400000|2022-03-23 09:40:00|4611|4609.5|4616|4615|4618|4617|4609|4608|52453
1648028700000|2022-03-23 09:45:00|4615.5|4615.5|4621|4620|4622|4621.5|4614|4612.5|50206
1648029000000|2022-03-23 09:50:00|4620.5|4619.5|4621.5|4620.5|4624|4623|4619.5|4618.5|32426
1648029300000|2022-03-23 09:55:00|4621|4621|4619|4618|4625.5|4624.5|4618|4617|42910
1648029600000|2022-03-23 10:00:00|4619.5|4617.5|4621|4620|4623.5|4622.5|4615|4613.5|33177
1648029900000|2022-03-23 10:05:00|4620.5|4620.5|4622|4621.5|4624|4623.5|4617.5|4616.5|54866
1648030200000|2022-03-23 10:10:00|4622.5|4622|4626|4625|4627|4626.5|4621|4619.5|49060
1648030500000|2022-03-23 10:15:00|4625.5|4625.5|4624.5|4623.5|4626|4625.5|4620.5|4620|19765
1648030800000|2022-03-23 10:20:00|4624|4624|4627.5|4626.5|4628.5|4627.5|4623|4622.5|32137
1648031100000|2022-03-23 10:25:00|4628|4626|4621.5|4621|4628|4626.5|4621.5|4620.5|16951
1648031400000|2022-03-23 10:30:00|4622|4621.5|4627|4626.5|4628.5|4628|4621|4620|37750
1648031700000|2022-03-23 10:35:00|4627.5|4626|4624.5|4623.5|4627.5|4626.5|4620|4619.5|30241
1648032000000|2022-03-23 10:40:00|4625|4624|4622.5|4622|4627|4626.5|4620|4619|23531
1648032300000|2022-03-23 10:45:00|4623|4622.5|4628.5|4627.5|4629|4628.5|4621.5|4620.5|15125
1648032600000|2022-03-23 10:50:00|4629|4628|4638|4637.5|4639.5|4639|4628.5|4627.5|54242
1648032900000|2022-03-23 10:55:00|4638.5|4637|4637.5|4636.5|4645.5|4645|4633.5|4632.5|56678
1648033200000|2022-03-23 11:00:00|4638|4637|4620|4619|4638.5|4637|4617|4616|71716
1648033500000|2022-03-23 11:05:00|4620.5|4619.5|4620|4619|4625|4624.5|4618.5|4618|32963
1648033800000|2022-03-23 11:10:00|4620.5|4619.5|4617.5|4616.5|4623.5|4623|4616.5|4615.5|44358
1648034100000|2022-03-23 11:15:00|4618|4617|4614.5|4613.5|4620|4619|4613.5|4613|30876
1648034400000|2022-03-23 11:20:00|4615|4614|4610|4609.5|4615.5|4615|4607|4605.5|31231
1648034700000|2022-03-23 11:25:00|4610.5|4610|4608.5|4607.5|4612.5|4611|4605|4603.5|21295
1648035000000|2022-03-23 11:30:00|4609|4608|4612.5|4611.5|4613.5|4612.5|4607|4605.5|15001
1648035300000|2022-03-23 11:35:00|4612|4612|4619|4617.5|4619.5|4618|4609.5|4608.5|15368
1648035600000|2022-03-23 11:40:00|4619.5|4618|4606|4605|4620|4619|4605|4603.5|23320
1648035900000|2022-03-23 11:45:00|4606.5|4605.5|4601|4600.5|4607|4606|4601|4600|34192
1648036200000|2022-03-23 11:50:00|4601.5|4601|4610.5|4609.5|4611|4610.5|4597.5|4596.5|43782
1648036500000|2022-03-23 11:55:00|4611|4610|4621.5|4620.5|4623.5|4622|4609|4608|22920
1648036800000|2022-03-23 12:00:00|4621|4621|4616|4615|4621.5|4621|4612|4611|23336
1648037100000|2022-03-23 12:05:00|4616.5|4615.5|4609.5|4608|4617|4616|4605.5|4604|16018
1648037400000|2022-03-23 12:10:00|4610|4608.5|4608|4607|4611|4610|4606.5|4605.5|18337
1648037700000|2022-03-23 12:15:00|4608.5|4607.5|4611|4609.5|4611.5|4610|4606.5|4605.5|13672
1648038000000|2022-03-23 12:20:00|4611.5|4610|4604|4603|4613.5|4612|4604|4602.5|23064
1648038300000|2022-03-23 12:25:00|4604.5|4604|4608|4607|4610.5|4609.5|4604.5|4603.5|17062
1648038600000|2022-03-23 12:30:00|4608.5|4607.5|4604.5|4603.5|4609|4608|4601.5|4600.5|16914
1648038900000|2022-03-23 12:35:00|4605|4604|4600.5|4600|4607|4605.5|4599.5|4598.5|20963
1648039200000|2022-03-23 12:40:00|4601|4599.5|4603.5|4602|4604|4603|4595.5|4594.5|25828
1648039500000|2022-03-23 12:45:00|4603|4601.5|4607|4606|4609.5|4608.5|4602.5|4601.5|15266
1648039800000|2022-03-23 12:50:00|4606.5|4605.5|4609.5|4608.5|4609.5|4608.5|4601|4600|23899
1648040100000|2022-03-23 12:55:00|4610|4609|4607|4606.5|4610|4609.5|4605.5|4605|22785
1648040400000|2022-03-23 13:00:00|4607.5|4607|4607|4606.5|4610|4609|4602.5|4601.5|25196
1648040700000|2022-03-23 13:05:00|4606.5|4606|4594|4593.5|4607.5|4606.5|4594|4593.5|29242
1648041000000|2022-03-23 13:10:00|4594.5|4593|4592.5|4591.5|4599.5|4598|4588.5|4587.5|31877
1648041300000|2022-03-23 13:15:00|4593|4592|4594|4593|4596|4595.5|4591.5|4591|22745
1648041600000|2022-03-23 13:20:00|4595|4593.5|4597.5|4597|4598.5|4597.5|4592.5|4592|28432
1648041900000|2022-03-23 13:25:00|4598|4596.5|4595.5|4594.5|4598|4597|4591.5|4590.5|27362
1648042200000|2022-03-23 13:30:00|4596|4594|4578|4577|4597|4595.5|4577.5|4577|98229
1648042500000|2022-03-23 13:35:00|4577.5|4576.5|4583.5|4582.5|4591|4590.5|4576.5|4575|49698
1648042800000|2022-03-23 13:40:00|4583|4582|4600|4598.5|4600|4599|4581|4580|58629
1648043100000|2022-03-23 13:45:00|4600.5|4599|4596.5|4595.5|4605|4604.5|4590|4589|86801
1648043400000|2022-03-23 13:50:00|4597|4596|4587.5|4586.5|4600|4598.5|4582|4580.5|55034
1648043700000|2022-03-23 13:55:00|4588|4587|4587.5|4586.5|4594|4593.5|4583.5|4582.5|49000
1648044000000|2022-03-23 14:00:00|4587|4586|4612.5|4611.5|4615|4613.5|4587|4586|50071
1648044300000|2022-03-23 14:05:00|4613|4612|4612.5|4611.5|4619|4618.5|4611|4609.5|49967
1648044600000|2022-03-23 14:10:00|4612|4611|4619.5|4618.5|4624|4623|4605|4604.5|73042
1648044900000|2022-03-23 14:15:00|4620|4619.5|4617.5|4616.5|4623|4622|4612.5|4612|108194
1648045200000|2022-03-23 14:20:00|4617|4617|4623|4622|4624|4623|4610|4609.5|83942
1648045500000|2022-03-23 14:25:00|4622.5|4622.5|4623|4622.5|4624|4623|4617|4615.5|33377
1648045800000|2022-03-23 14:30:00|4623.5|4623|4621.5|4621|4628.5|4627|4620.5|4619|77764
1648046100000|2022-03-23 14:35:00|4622|4621.5|4614.5|4613.5|4624.5|4623.5|4614.5|4613.5|56449
1648046400000|2022-03-23 14:40:00|4614|4614|4621|4620|4621|4620|4611|4610.5|50357
1648046700000|2022-03-23 14:45:00|4620.5|4619.5|4623.5|4622.5|4624|4623|4615.5|4614.5|33193
1648047000000|2022-03-23 14:50:00|4623|4623|4638.5|4637.5|4639|4638|4622|4621|120991
1648047300000|2022-03-23 14:55:00|4638|4637|4634|4633|4640|4638.5|4627|4626.5|42751
1648047600000|2022-03-23 15:00:00|4633.5|4632.5|4627|4626|4638|4637|4626.5|4625.5|44177
1648047900000|2022-03-23 15:05:00|4627.5|4626.5|4620|4619|4628.5|4628|4618.5|4617.5|54331
1648048200000|2022-03-23 15:10:00|4619.5|4618.5|4622.5|4621.5|4625|4624|4619|4618.5|34816
1648048500000|2022-03-23 15:15:00|4623|4622|4625|4624.5|4629.5|4628|4622.5|4622|36113
1648048800000|2022-03-23 15:20:00|4625.5|4625|4624|4623.5|4632.5|4631.5|4622|4621.5|50020
1648049100000|2022-03-23 15:25:00|4623.5|4623|4629|4628|4632|4631|4623.5|4623|48182
1648049400000|2022-03-23 15:30:00|4629.5|4628.5|4637|4636|4639.5|4638.5|4626.5|4626|59594
1648049700000|2022-03-23 15:35:00|4636.5|4635.5|4634.5|4634|4644|4643|4634|4633|77649
1648050000000|2022-03-23 15:40:00|4634|4633.5|4630|4629.5|4636|4634.5|4627.5|4627|38921
1648050300000|2022-03-23 15:45:00|4630.5|4630|4629.5|4629|4631.5|4631|4625.5|4625|33283
1648050600000|2022-03-23 15:50:00|4630|4628.5|4631|4630.5|4632|4631|4625|4624|33489
1648050900000|2022-03-23 15:55:00|4630.5|4630|4626|4625.5|4632.5|4631|4625|4624.5|38390
1648051200000|2022-03-23 16:00:00|4626.5|4625|4627|4626.5|4630|4629|4622.5|4622|54262
1648051500000|2022-03-23 16:05:00|4627.5|4627|4629|4628|4630|4629.5|4624.5|4623.5|48262
1648051800000|2022-03-23 16:10:00|4628.5|4628.5|4631|4630.5|4631.5|4631|4625.5|4625|64317
1648052100000|2022-03-23 16:15:00|4630.5|4630|4638.5|4637.5|4639|4638|4629.5|4629|62057
1648052400000|2022-03-23 16:20:00|4639|4638|4632|4631.5|4640|4639.5|4631|4630|73198
1648052700000|2022-03-23 16:25:00|4632.5|4632|4631.5|4630|4634|4633|4627.5|4626.5|82333
1648108800000|2022-03-24 08:00:00|4640|4638|4662.5|4661|4667.5|4666|4638.5|4637|157949
1648109100000|2022-03-24 08:05:00|4663|4662|4659.5|4658.5|4670|4669|4656|4655|49457
1648109400000|2022-03-24 08:10:00|4660|4659|4650|4649|4664|4663|4637.5|4635.5|55772
1648109700000|2022-03-24 08:15:00|4650.5|4649.5|4664|4663|4669.5|4668|4649.5|4648|45127
1648110000000|2022-03-24 08:20:00|4663.5|4662|4662|4660.5|4669|4668|4661|4660|44235
1648110300000|2022-03-24 08:25:00|4661.5|4660|4654.5|4653.5|4668|4666.5|4654.5|4653|37001
1648110600000|2022-03-24 08:30:00|4654|4652.5|4658.5|4657|4666|4664.5|4647.5|4646.5|49866
1648110900000|2022-03-24 08:35:00|4658|4656.5|4665|4663.5|4666|4665|4656.5|4656|24795
1648111200000|2022-03-24 08:40:00|4664.5|4663|4676.5|4675|4676.5|4676|4660.5|4659.5|46203
1648111500000|2022-03-24 08:45:00|4676|4674.5|4676.5|4675.5|4678.5|4677.5|4673.5|4672|51866
1648111800000|2022-03-24 08:50:00|4676|4676|4690|4689|4691|4690|4676|4675.5|57527
1648112100000|2022-03-24 08:55:00|4690.5|4689.5|4685|4684|4693.5|4692.5|4684.5|4684|26812
1648112400000|2022-03-24 09:00:00|4685.5|4684.5|4691.5|4690.5|4694.5|4693.5|4683.5|4683|42526
1648112700000|2022-03-24 09:05:00|4691|4689|4699|4698.5|4699|4698.5|4689.5|4688.5|42901
1648113000000|2022-03-24 09:10:00|4698.5|4698|4699|4698.5|4700|4699.5|4691.5|4691|40447
1648113300000|2022-03-24 09:15:00|4698.5|4698|4697.5|4697|4699|4698.5|4694.5|4693.5|20673
1648113600000|2022-03-24 09:20:00|4698|4697.5|4702|4701|4703|4702|4693|4692|98767
1648113900000|2022-03-24 09:25:00|4701.5|4700.5|4701|4700.5|4703|4702|4699|4698.5|36998
1648114200000|2022-03-24 09:30:00|4700.5|4700|4694.5|4694|4704|4703.5|4693.5|4693|100188
1648114500000|2022-03-24 09:35:00|4695|4694.5|4701.5|4700.5|4703|4702|4693.5|4692.5|41634
1648114800000|2022-03-24 09:40:00|4702|4701|4700|4699.5|4702.5|4702|4698|4697|51644
1648115100000|2022-03-24 09:45:00|4700.5|4699|4690|4689|4701|4700.5|4689|4688|45811
1648115400000|2022-03-24 09:50:00|4689.5|4688.5|4690|4689.5|4693.5|4692|4687|4686|30475
1648115700000|2022-03-24 09:55:00|4690.5|4689|4684|4683.5|4691.5|4691|4681.5|4681|35878
1648116000000|2022-03-24 10:00:00|4683.5|4683|4688|4687.5|4689|4688|4672|4671|49232
1648116300000|2022-03-24 10:05:00|4687.5|4687|4684.5|4684|4688.5|4688|4683.5|4682.5|70510
1648116600000|2022-03-24 10:10:00|4684|4683.5|4700|4699.5|4700.5|4700|4683.5|4683|35276
1648116900000|2022-03-24 10:15:00|4699.5|4699|4712|4711.5|4712|4711.5|4699|4698|33865
1648117200000|2022-03-24 10:20:00|4711.5|4711|4708.5|4708|4712|4711|4705.5|4704.5|44250
1648117500000|2022-03-24 10:25:00|4708|4707.5|4710.5|4709.5|4711|4710|4705|4704.5|25062
1648117800000|2022-03-24 10:30:00|4711|4710.5|4706.5|4706|4716|4715.5|4705.5|4704.5|60089
1648118100000|2022-03-24 10:35:00|4707|4706.5|4706.5|4706|4709.5|4709|4705|4703.5|20124
1648118400000|2022-03-24 10:40:00|4706|4705.5|4711.5|4710.5|4712.5|4711.5|4702|4701.5|109316
1648118700000|2022-03-24 10:45:00|4711|4710|4720|4719.5|4723.5|4723|4709.5|4709|85267
1648119000000|2022-03-24 10:50:00|4720.5|4720|4728|4726.5|4729.5|4729|4720.5|4719.5|84911
1648119300000|2022-03-24 10:55:00|4727|4726|4728|4727.5|4729.5|4728.5|4723|4722|90145
1648119600000|2022-03-24 11:00:00|4727.5|4727|4733.5|4732.5|4733.5|4733|4726|4725|45258
1648119900000|2022-03-24 11:05:00|4733|4733|4742|4741|4742|4741|4729.5|4728|70479
1648120200000|2022-03-24 11:10:00|4741.5|4740.5|4736.5|4736|4744|4743.5|4735.5|4734|39443
1648120500000|2022-03-24 11:15:00|4736|4735.5|4737|4736|4740|4739|4735|4733.5|30641
1648120800000|2022-03-24 11:20:00|4736.5|4735.5|4737|4736|4741.5|4740.5|4734|4732.5|60940
1648121100000|2022-03-24 11:25:00|4736.5|4735.5|4736.5|4736|4741|4740|4735|4733.5|47442
1648121400000|2022-03-24 11:30:00|4736|4735.5|4732.5|4732|4737.5|4736.5|4730.5|4730|38385
1648121700000|2022-03-24 11:35:00|4732|4731.5|4730.5|4730|4735.5|4734.5|4729|4728.5|48585
1648122000000|2022-03-24 11:40:00|4730|4729.5|4739|4738|4740|4739.5|4715|4713.5|126061
1648122300000|2022-03-24 11:45:00|4738.5|4737.5|4734.5|4733.5|4738.5|4737.5|4728.5|4727.5|24348
1648122600000|2022-03-24 11:50:00|4735|4734|4726.5|4725.5|4735.5|4734.5|4722.5|4721|20586
1648122900000|2022-03-24 11:55:00|4726|4725|4731.5|4730.5|4732.5|4731.5|4725.5|4724|16984
1648123200000|2022-03-24 12:00:00|4731|4730|4725.5|4725|4731|4730|4725|4724|18005
1648123500000|2022-03-24 12:05:00|4725|4724.5|4719|4717.5|4725|4724.5|4719|4717.5|20965
1648123800000|2022-03-24 12:10:00|4718.5|4716.5|4720.5|4719.5|4723|4721.5|4716.5|4715|27910
1648124100000|2022-03-24 12:15:00|4720|4719|4707.5|4706.5|4720|4719|4707|4705.5|15675
1648124400000|2022-03-24 12:20:00|4707|4706|4712|4711|4715|4713.5|4702|4700.5|25558
1648124700000|2022-03-24 12:25:00|4711.5|4710.5|4723|4721.5|4723|4721.5|4711.5|4710|12005
1648125000000|2022-03-24 12:30:00|4722|4720.5|4720|4718.5|4723|4721.5|4714.5|4714|20527
1648125300000|2022-03-24 12:35:00|4719.5|4718|4716.5|4716|4721.5|4720|4714.5|4713.5|20154
1648125600000|2022-03-24 12:40:00|4717|4715.5|4720.5|4720|4722.5|4721|4717|4715.5|15279
1648125900000|2022-03-24 12:45:00|4721|4719.5|4724|4723|4728|4726.5|4720|4719|34418
1648126200000|2022-03-24 12:50:00|4723.5|4722.5|4727.5|4726.5|4729|4728|4722.5|4721.5|17765
1648126500000|2022-03-24 12:55:00|4727|4726|4721.5|4720.5|4728.5|4728|4721|4720|13903
1648126800000|2022-03-24 13:00:00|4721|4720|4715.5|4714.5|4721|4720|4712.5|4711|26934
1648127100000|2022-03-24 13:05:00|4715|4714|4710|4709|4715|4714.5|4705.5|4704|27953
1648127400000|2022-03-24 13:10:00|4709.5|4708.5|4709|4708|4712|4711|4706.5|4705|26834
1648127700000|2022-03-24 13:15:00|4708.5|4707.5|4708.5|4707.5|4713|4712.5|4708|4707.5|16741
1648128000000|2022-03-24 13:20:00|4708|4707|4715|4714.5|4715.5|4715|4707|4706.5|21566
1648128300000|2022-03-24 13:25:00|4714.5|4714|4712.5|4711.5|4716.5|4716|4711|4710|29945
1648128600000|2022-03-24 13:30:00|4712|4711|4702|4701.5|4715|4714|4701.5|4700.5|84086
1648128900000|2022-03-24 13:35:00|4701.5|4701|4698|4697.5|4706|4704.5|4692|4691|73533
1648129200000|2022-03-24 13:40:00|4697.5|4697|4701|4700|4705|4704|4694.5|4693.5|52419
1648129500000|2022-03-24 13:45:00|4700.5|4700.5|4717.5|4716.5|4718|4717.5|4697|4695.5|63216
1648129800000|2022-03-24 13:50:00|4718|4717|4708|4707|4722|4721|4701|4700.5|47821
1648130100000|2022-03-24 13:55:00|4707.5|4706.5|4702.5|4701|4710|4709|4700.5|4699|75691
1648130400000|2022-03-24 14:00:00|4703|4701.5|4702|4700.5|4708.5|4707|4701.5|4700|33746
1648130700000|2022-03-24 14:05:00|4702.5|4701|4695.5|4694.5|4705.5|4704.5|4689|4688|42558
1648131000000|2022-03-24 14:10:00|4696|4695|4690|4689|4699|4698|4690|4689|31558
1648131300000|2022-03-24 14:15:00|4689.5|4688.5|4688|4687.5|4692|4691|4683|4682|48071
1648131600000|2022-03-24 14:20:00|4687.5|4687|4674.5|4674|4687.5|4687.5|4670.5|4670|65797
1648131900000|2022-03-24 14:25:00|4675|4674.5|4679|4677.5|4682|4680.5|4672.5|4671.5|28379
1648132200000|2022-03-24 14:30:00|4678.5|4677|4673|4672|4680|4679|4669.5|4668|58030
1648132500000|2022-03-24 14:35:00|4672.5|4671.5|4674.5|4674|4676|4675|4668.5|4667|42589
1648132800000|2022-03-24 14:40:00|4674|4673.5|4688.5|4687|4689|4687.5|4672.5|4671.5|37174
1648133100000|2022-03-24 14:45:00|4688|4686.5|4689.5|4688.5|4691|4690.5|4684|4683.5|52309
1648133400000|2022-03-24 14:50:00|4689|4688|4704|4703|4705.5|4704.5|4688.5|4688|61278
1648133700000|2022-03-24 14:55:00|4703.5|4703.5|4706|4704|4710|4709|4701.5|4700.5|54618
1648134000000|2022-03-24 15:00:00|4705.5|4705.5|4710|4708.5|4712|4711|4700|4699|87613
1648134300000|2022-03-24 15:05:00|4709.5|4709|4714.5|4713.5|4720|4719.5|4709.5|4708.5|46764
1648134600000|2022-03-24 15:10:00|4714|4713|4723|4722|4724|4723.5|4713|4712.5|52464
1648134900000|2022-03-24 15:15:00|4723.5|4722.5|4712|4710.5|4723.5|4722.5|4711|4709.5|51195
1648135200000|2022-03-24 15:20:00|4712.5|4711|4709.5|4708.5|4714.5|4713.5|4703.5|4702|42022
1648135500000|2022-03-24 15:25:00|4709|4708|4713.5|4712.5|4714|4712.5|4705.5|4705|42883
1648135800000|2022-03-24 15:30:00|4714|4713|4711|4710|4715.5|4714.5|4710|4709|43544
1648136100000|2022-03-24 15:35:00|4710.5|4709.5|4706.5|4706|4713|4712|4704|4703|45630
1648136400000|2022-03-24 15:40:00|4707|4706.5|4704.5|4704|4711|4710|4703|4702|40680
1648136700000|2022-03-24 15:45:00|4704|4703.5|4696|4695.5|4706.5|4705.5|4696|4695|40479
1648137000000|2022-03-24 15:50:00|4696.5|4696|4693.5|4692.5|4700.5|4699.5|4693|4692.5|27636
1648137300000|2022-03-24 15:55:00|4693|4692|4694.5|4694|4695|4694.5|4689.5|4688.5|53122
1648137600000|2022-03-24 16:00:00|4695|4693.5|4686.5|4686|4695|4694.5|4685|4684.5|83911
1648137900000|2022-03-24 16:05:00|4686|4685.5|4691|4690.5|4694|4693.5|4683.5|4682.5|56593
1648138200000|2022-03-24 16:10:00|4690.5|4690|4689.5|4689|4691.5|4691|4686.5|4686|42710
1648138500000|2022-03-24 16:15:00|4690|4689.5|4691.5|4691|4692|4691.5|4688.5|4688|53400
1648138800000|2022-03-24 16:20:00|4692|4691.5|4687|4686|4693|4692.5|4686|4685|54048
1648139100000|2022-03-24 16:25:00|4687.5|4686.5|4693.5|4692|4694.5|4693|4682.5|4681.5|80428
1648195200000|2022-03-25 08:00:00|4658|4650|4678.5|4677|4698.5|4696|4655|4650|147777
1648195500000|2022-03-25 08:05:00|4678|4676|4652|4650.5|4678.5|4677|4645|4643|68223
1648195800000|2022-03-25 08:10:00|4653|4651.5|4655|4653.5|4657.5|4655.5|4645|4644|33127
1648196100000|2022-03-25 08:15:00|4654.5|4653|4661.5|4661|4661.5|4661|4646.5|4645|36439
1648196400000|2022-03-25 08:20:00|4661|4660.5|4652.5|4651.5|4662.5|4662|4650.5|4650|31084
1648196700000|2022-03-25 08:25:00|4652|4651|4645.5|4644.5|4653.5|4652.5|4644.5|4644|32308
1648197000000|2022-03-25 08:30:00|4645|4644|4632.5|4630.5|4645.5|4645|4631|4630|44929
1648197300000|2022-03-25 08:35:00|4633|4631|4632.5|4631|4634.5|4633|4625.5|4625|33595
1648197600000|2022-03-25 08:40:00|4632|4630.5|4625.5|4624.5|4632|4630.5|4617|4616|44937
1648197900000|2022-03-25 08:45:00|4626|4625|4617.5|4616.5|4626.5|4625.5|4615.5|4615|51036
1648198200000|2022-03-25 08:50:00|4618|4617|4623.5|4622|4625|4624|4617|4616|44111
1648198500000|2022-03-25 08:55:00|4624|4622.5|4618|4617|4630|4628|4617|4616|28675
1648198800000|2022-03-25 09:00:00|4619|4617.5|4606.5|4605|4627.5|4626|4601|4600|60362
1648199100000|2022-03-25 09:05:00|4606|4604.5|4607.5|4606.5|4610|4609.5|4603.5|4602|30539
1648199400000|2022-03-25 09:10:00|4608|4607|4608.5|4607.5|4612.5|4611|4603|4602|22288
1648199700000|2022-03-25 09:15:00|4608|4607|4605|4604|4612|4611|4599|4597.5|48046
1648200000000|2022-03-25 09:20:00|4604.5|4603.5|4599.5|4598.5|4604.5|4603.5|4595|4594|32829
1648200300000|2022-03-25 09:25:00|4599|4598|4599.5|4598.5|4601.5|4601|4594.5|4594|35783
1648200600000|2022-03-25 09:30:00|4599|4598|4600|4598.5|4601|4600|4589.5|4588|32902
1648200900000|2022-03-25 09:35:00|4599.5|4599|4600.5|4600|4601|4600|4591.5|4590|42183
1648201200000|2022-03-25 09:40:00|4601|4600.5|4611|4610|4612.5|4611.5|4598.5|4597|56196
1648201500000|2022-03-25 09:45:00|4610.5|4609.5|4618|4616.5|4618.5|4617.5|4609|4607.5|29452
1648201800000|2022-03-25 09:50:00|4617.5|4616|4620|4619|4623|4621.5|4615.5|4614.5|37392
1648202100000|2022-03-25 09:55:00|4620.5|4619.5|4627|4626.5|4631|4630|4620|4619.5|22070
1648202400000|2022-03-25 10:00:00|4626.5|4625|4630|4629.5|4635|4634|4626|4625|42350
1648202700000|2022-03-25 10:05:00|4630.5|4630|4619.5|4618.5|4634.5|4633.5|4617.5|4616|31850
1648203000000|2022-03-25 10:10:00|4619|4619|4625|4624|4625|4624|4616.5|4616|14296
1648203300000|2022-03-25 10:15:00|4624.5|4623.5|4621.5|4620.5|4626.5|4626|4620|4619|13252
1648203600000|2022-03-25 10:20:00|4622|4621|4623.5|4623|4626|4625|4619.5|4618|24333
1648203900000|2022-03-25 10:25:00|4624|4622.5|4631.5|4630.5|4632|4631|4622.5|4622|25410
1648204200000|2022-03-25 10:30:00|4632|4631|4633|4632|4633.5|4632.5|4626.5|4625.5|13805
1648204500000|2022-03-25 10:35:00|4632.5|4632.5|4631|4630.5|4633.5|4633|4628.5|4627|11323
1648204800000|2022-03-25 10:40:00|4631.5|4631|4629.5|4628.5|4632.5|4631.5|4626.5|4625.5|14532
1648205100000|2022-03-25 10:45:00|4630|4629|4625|4623.5|4631|4630.5|4623.5|4622.5|20130
1648205400000|2022-03-25 10:50:00|4624.5|4624.5|4641|4640.5|4642|4641|4624.5|4623.5|66375
1648205700000|2022-03-25 10:55:00|4641.5|4640|4640|4639.5|4645.5|4644|4636.5|4636|56545
1648206000000|2022-03-25 11:00:00|4639.5|4639|4648|4647.5|4648|4647.5|4638|4637|11265
1648206300000|2022-03-25 11:05:00|4647.5|4647|4644|4643|4650|4649|4643.5|4642.5|22041
1648206600000|2022-03-25 11:10:00|4644.5|4643.5|4640|4639.5|4645|4644.5|4635|4634|20767
1648206900000|2022-03-25 11:15:00|4640.5|4640|4638|4637.5|4648|4647.5|4638|4637.5|22118
1648207200000|2022-03-25 11:20:00|4637.5|4637|4642.5|4641.5|4646.5|4646|4633.5|4632.5|35517
1648207500000|2022-03-25 11:25:00|4642|4641|4658|4657|4659.5|4658|4641.5|4641|32057
1648207800000|2022-03-25 11:30:00|4658.5|4657.5|4654|4653.5|4660|4659.5|4653.5|4653|16754
1648208100000|2022-03-25 11:35:00|4653.5|4653|4658|4657.5|4658.5|4658|4651|4650|14825
1648208400000|2022-03-25 11:40:00|4658.5|4657|4656.5|4656|4660|4659.5|4656|4655|22294
1648208700000|2022-03-25 11:45:00|4657|4656.5|4656.5|4656|4659|4658|4654|4653.5|19268
1648209000000|2022-03-25 11:50:00|4657|4656.5|4655|4654|4657|4656.5|4653.5|4653|21632
1648209300000|2022-03-25 11:55:00|4654.5|4653.5|4658.5|4658|4659.5|4658.5|4654.5|4653.5|11855
1648209600000|2022-03-25 12:00:00|4658|4657.5|4661|4660.5|4662.5|4662|4657.5|4657|33612
1648209900000|2022-03-25 12:05:00|4661.5|4661|4653.5|4653|4663|4662.5|4653.5|4652.5|31566
1648210200000|2022-03-25 12:10:00|4654|4653.5|4653.5|4652.5|4656.5|4655.5|4651.5|4651|18102
1648210500000|2022-03-25 12:15:00|4653|4652|4655.5|4655|4656.5|4656|4651.5|4651|19604
1648210800000|2022-03-25 12:20:00|4656|4654.5|4662|4661.5|4664|4663|4655|4654.5|26698
1648211100000|2022-03-25 12:25:00|4662.5|4662|4673|4672.5|4674|4673|4662.5|4662|17075
1648211400000|2022-03-25 12:30:00|4672.5|4672|4670.5|4670|4674|4673|4667.5|4666.5|25671
1648211700000|2022-03-25 12:35:00|4670|4669.5|4664.5|4663.5|4670.5|4670|4662.5|4662|21602
1648212000000|2022-03-25 12:40:00|4664|4664|4669|4668|4670.5|4670|4662|4661.5|21748
1648212300000|2022-03-25 12:45:00|4669.5|4668.5|4672|4671|4674|4673.5|4668|4667.5|14735
1648212600000|2022-03-25 12:50:00|4671.5|4671.5|4677.5|4677|4678|4677.5|4669|4668.5|16829
1648212900000|2022-03-25 12:55:00|4677|4676.5|4676.5|4676|4677.5|4676.5|4671|4670.5|22284
1648213200000|2022-03-25 13:00:00|4677|4676.5|4676.5|4676|4680|4679.5|4672.5|4671.5|30085
1648213500000|2022-03-25 13:05:00|4676|4675.5|4677.5|4677|4680.5|4680|4674|4673|30287
1648213800000|2022-03-25 13:10:00|4678|4677.5|4672.5|4671.5|4679.5|4678.5|4670|4669.5|22144
1648214100000|2022-03-25 13:15:00|4672|4672|4678|4677|4678|4677|4672|4671.5|18199
1648214400000|2022-03-25 13:20:00|4677.5|4676.5|4685|4684.5|4687|4686.5|4676|4675|41671
1648214700000|2022-03-25 13:25:00|4685.5|4685|4688|4687|4689.5|4688.5|4681|4680|36596
1648215000000|2022-03-25 13:30:00|4687.5|4686.5|4700|4699.5|4701|4700|4686|4685.5|117794
1648215300000|2022-03-25 13:35:00|4699.5|4699|4695|4694|4707.5|4706.5|4690.5|4689.5|58661
1648215600000|2022-03-25 13:40:00|4695.5|4694.5|4700|4699|4707|4705.5|4695.5|4694.5|40023
1648215900000|2022-03-25 13:45:00|4699.5|4698.5|4701|4700|4706.5|4705|4697|4696|28206
1648216200000|2022-03-25 13:50:00|4700.5|4699.5|4703|4702.5|4708|4707|4698|4697|28206
1648216500000|2022-03-25 13:55:00|4703.5|4702|4694.5|4692.5|4703.5|4702|4690.5|4689.5|36418
1648216800000|2022-03-25 14:00:00|4695|4693|4689.5|4688.5|4695|4694|4686.5|4685.5|52087
1648217100000|2022-03-25 14:05:00|4690|4689|4699.5|4698.5|4700|4699|4689.5|4688.5|31642
1648217400000|2022-03-25 14:10:00|4699|4697.5|4713|4712|4713|4712.5|4698.5|4697.5|33353
1648217700000|2022-03-25 14:15:00|4713.5|4712.5|4710|4709.5|4717.5|4716|4710|4709.5|34726
1648218000000|2022-03-25 14:20:00|4709.5|4709|4709.5|4709|4716.5|4715.5|4705.5|4704.5|29217
1648218300000|2022-03-25 14:25:00|4709|4708.5|4713|4712|4715|4714.5|4708.5|4707|30559
1648218600000|2022-03-25 14:30:00|4712.5|4711.5|4712|4711.5|4713.5|4712.5|4708|4707|48704
1648218900000|2022-03-25 14:35:00|4712.5|4712|4724.5|4724|4726.5|4725.5|4712|4711|51372
1648219200000|2022-03-25 14:40:00|4725|4724.5|4726|4725|4729.5|4728.5|4722|4721|46749
1648219500000|2022-03-25 14:45:00|4725.5|4725.5|4731|4730.5|4731|4730.5|4725.5|4724.5|45600
1648219800000|2022-03-25 14:50:00|4730.5|4730|4733|4732.5|4736|4735.5|4728.5|4728|41479
1648220100000|2022-03-25 14:55:00|4732.5|4732|4733|4732|4735|4734.5|4728.5|4728|59838
1648220400000|2022-03-25 15:00:00|4733.5|4732.5|4743.5|4742.5|4747.5|4747|4731.5|4731|90676
1648220700000|2022-03-25 15:05:00|4744|4743|4750.5|4750|4751.5|4751|4743|4742|114924
1648221000000|2022-03-25 15:10:00|4751|4750.5|4742|4741|4753.5|4753|4734|4733|119357
1648221300000|2022-03-25 15:15:00|4741.5|4740.5|4754|4753|4755|4754|4739.5|4738.5|61975
1648221600000|2022-03-25 15:20:00|4754.5|4753.5|4750|4749|4756.5|4756|4747.5|4746.5|60777
1648221900000|2022-03-25 15:25:00|4749.5|4748.5|4747|4746.5|4750|4749|4742|4741|89795
1648222200000|2022-03-25 15:30:00|4746.5|4746|4753|4752|4755|4754|4745|4744|75265
1648222500000|2022-03-25 15:35:00|4752.5|4751.5|4753.5|4752.5|4761|4760.5|4752|4751|86219
1648222800000|2022-03-25 15:40:00|4753|4753|4747.5|4746.5|4757.5|4756.5|4747|4746.5|48765
1648223100000|2022-03-25 15:45:00|4747|4747|4751.5|4751|4753.5|4753|4744.5|4744|55076
1648223400000|2022-03-25 15:50:00|4752|4750.5|4747.5|4747|4752.5|4752|4747|4746|38296
1648223700000|2022-03-25 15:55:00|4747|4746.5|4748.5|4748|4752|4751.5|4744.5|4743.5|42061
1648224000000|2022-03-25 16:00:00|4749|4747.5|4750.5|4750|4753|4752|4747|4746.5|60593
1648224300000|2022-03-25 16:05:00|4751|4750.5|4747|4746.5|4753|4752|4747|4746|134900
1648224600000|2022-03-25 16:10:00|4746.5|4746|4755.5|4755|4756|4755.5|4745|4744|61270
1648224900000|2022-03-25 16:15:00|4756|4755.5|4761.5|4761|4761.5|4761|4753|4752.5|53301
1648225200000|2022-03-25 16:20:00|4761|4760.5|4760|4759.5|4761.5|4761|4758|4757|36533
1648225500000|2022-03-25 16:25:00|4760.5|4760|4761|4760|4761.5|4760.5|4757|4756.5|61820
1648450800000|2022-03-28 07:00:00|4719.5|4710|4727.5|4725|4740|4734.5|4716|4710|234582
1648451100000|2022-03-28 07:05:00|4728.5|4726|4749.5|4748.5|4755|4753.5|4722.5|4721.5|63943
1648451400000|2022-03-28 07:10:00|4748.5|4748|4755|4754.5|4764|4762.5|4742.5|4741|44860
1648451700000|2022-03-28 07:15:00|4755.5|4755|4757|4755.5|4763.5|4762|4751|4750|45763
1648452000000|2022-03-28 07:20:00|4756.5|4755|4773.5|4772.5|4778|4776|4755.5|4754|55794
1648452300000|2022-03-28 07:25:00|4774.5|4772|4779|4778|4780|4779.5|4773.5|4772|45948
1648452600000|2022-03-28 07:30:00|4779.5|4778.5|4791.5|4790.5|4792|4791|4777.5|4777|57645
1648452900000|2022-03-28 07:35:00|4792|4791|4799|4798|4801|4800.5|4791|4790|63167
1648453200000|2022-03-28 07:40:00|4799.5|4798.5|4792.5|4791.5|4799.5|4798.5|4786.5|4785|30233
1648453500000|2022-03-28 07:45:00|4792|4792|4785|4784|4793|4792.5|4780.5|4779|12293
1648453800000|2022-03-28 07:50:00|4784.5|4784.5|4786|4785|4788.5|4787.5|4783|4782|10888
1648454100000|2022-03-28 07:55:00|4786.5|4785.5|4800|4799.5|4800|4799.5|4782.5|4781.5|46369
1648454400000|2022-03-28 08:00:00|4800.5|4800|4802.5|4801|4807|4806|4799|4798|64530
1648454700000|2022-03-28 08:05:00|4803|4801.5|4807.5|4806.5|4811.5|4810.5|4799|4798.5|29417
1648455000000|2022-03-28 08:10:00|4807|4806|4804.5|4803.5|4814|4813|4802|4801|30527
1648455300000|2022-03-28 08:15:00|4804|4803|4804.5|4803.5|4807.5|4806|4796|4795|46218
1648455600000|2022-03-28 08:20:00|4804|4803|4804.5|4804|4805|4804.5|4798|4797|24135
1648455900000|2022-03-28 08:25:00|4804|4803.5|4810|4809.5|4812.5|4812|4802|4801|41216
1648456200000|2022-03-28 08:30:00|4810.5|4810|4812.5|4812|4816|4815.5|4808.5|4807.5|22479
1648456500000|2022-03-28 08:35:00|4813|4812.5|4812.5|4811.5|4815|4814|4809|4807.5|24051
1648456800000|2022-03-28 08:40:00|4812|4812|4808|4807.5|4814|4813.5|4808|4807|38031
1648457100000|2022-03-28 08:45:00|4808.5|4807|4809.5|4808.5|4811.5|4811|4804|4803.5|41465
1648457400000|2022-03-28 08:50:00|4810|4809|4812.5|4812|4813|4812.5|4807.5|4806.5|21903
1648457700000|2022-03-28 08:55:00|4812|4811.5|4810.5|4809.5|4812|4811.5|4807|4806.5|36530
1648458000000|2022-03-28 09:00:00|4810|4809|4810|4809.5|4814|4813.5|4804.5|4804|26346
1648458300000|2022-03-28 09:05:00|4810.5|4810|4813|4812.5|4814.5|4814|4809|4808.5|22798
1648458600000|2022-03-28 09:10:00|4812.5|4812|4812.5|4812|4814|4813|4810|4809.5|15899
1648458900000|2022-03-28 09:15:00|4812|4811.5|4813|4812|4814.5|4813.5|4809.5|4809|23654
1648459200000|2022-03-28 09:20:00|4812.5|4811.5|4819|4818.5|4820.5|4819.5|4812|4811.5|33895
1648459500000|2022-03-28 09:25:00|4818.5|4818|4819|4818.5|4821|4820.5|4816.5|4815.5|29188
1648459800000|2022-03-28 09:30:00|4819.5|4818|4820.5|4820|4821|4820.5|4812.5|4811|25620
1648460100000|2022-03-28 09:35:00|4821|4820.5|4832|4831|4832.5|4831.5|4820|4819.5|36329
1648460400000|2022-03-28 09:40:00|4831.5|4830.5|4834|4833.5|4837|4836|4829.5|4828.5|37846
1648460700000|2022-03-28 09:45:00|4833.5|4833|4828|4827|4835.5|4835|4826|4825|25655
1648461000000|2022-03-28 09:50:00|4827.5|4827.5|4829.5|4829|4831.5|4830.5|4827|4826.5|18617
1648461300000|2022-03-28 09:55:00|4829|4828.5|4826|4825.5|4829|4828.5|4821|4820.5|40395
1648461600000|2022-03-28 10:00:00|4826.5|4825|4815|4814|4828|4827|4813|4812.5|29041
1648461900000|2022-03-28 10:05:00|4815.5|4814.5|4818.5|4818|4822.5|4821.5|4815.5|4814.5|17457
1648462200000|2022-03-28 10:10:00|4819|4818.5|4820|4819.5|4821|4820|4817|4816|16699
1648462500000|2022-03-28 10:15:00|4819.5|4819|4814|4813.5|4819.5|4819|4814|4813|13650
1648462800000|2022-03-28 10:20:00|4813.5|4813|4814|4813.5|4816|4815|4812|4811.5|22016
1648463100000|2022-03-28 10:25:00|4814.5|4814|4808.5|4808|4815.5|4814.5|4808.5|4808|25123
1648463400000|2022-03-28 10:30:00|4808|4807.5|4805.5|4805|4809.5|4809|4804.5|4804|26162
1648463700000|2022-03-28 10:35:00|4805|4804.5|4804.5|4804|4807.5|4807|4803.5|4803|17433
1648464000000|2022-03-28 10:40:00|4804|4803.5|4806.5|4806|4807.5|4806.5|4804|4803.5|18895
1648464300000|2022-03-28 10:45:00|4806|4805.5|4807|4806|4810|4809.5|4806|4805.5|14011
1648464600000|2022-03-28 10:50:00|4806.5|4805.5|4809.5|4809|4811.5|4811|4806.5|4805.5|13174
1648464900000|2022-03-28 10:55:00|4810|4809.5|4812.5|4812|4813|4812|4809|4808.5|9980
1648465200000|2022-03-28 11:00:00|4813|4812.5|4809|4808.5|4816.5|4815.5|4807|4806|24291
1648465500000|2022-03-28 11:05:00|4808.5|4808|4811.5|4811|4812.5|4812|4807|4806.5|16632
1648465800000|2022-03-28 11:10:00|4812|4811.5|4811|4810.5|4813.5|4812.5|4806.5|4806|15480
1648466100000|2022-03-28 11:15:00|4810.5|4810|4816|4815.5|4817|4816.5|4810.5|4809.5|19239
1648466400000|2022-03-28 11:20:00|4815.5|4815|4814|4813|4815.5|4815|4809|4808|52277
1648466700000|2022-03-28 11:25:00|4814.5|4813.5|4816.5|4816|4817.5|4817|4812|4811.5|36104
1648467000000|2022-03-28 11:30:00|4817|4816.5|4815|4814.5|4820|4819|4813.5|4813|19988
1648467300000|2022-03-28 11:35:00|4814.5|4814|4801|4800.5|4815|4814|4801|4800.5|29639
1648467600000|2022-03-28 11:40:00|4800.5|4800|4789|4788.5|4801.5|4801|4787.5|4787|41319
1648467900000|2022-03-28 11:45:00|4789.5|4789|4784.5|4783.5|4790|4789.5|4783.5|4782.5|24607
1648468200000|2022-03-28 11:50:00|4784|4783|4772.5|4772|4784|4783|4767|4766.5|68338
1648468500000|2022-03-28 11:55:00|4773|4772.5|4777|4776|4778.5|4777|4770|4769.5|43480
1648468800000|2022-03-28 12:00:00|4776.5|4776.5|4776.5|4776|4780.5|4779.5|4773|4772|27732
1648469100000|2022-03-28 12:05:00|4776|4775.5|4772.5|4771.5|4776|4775.5|4768|4767.5|28644
1648469400000|2022-03-28 12:10:00|4772|4771|4778|4777|4782|4781|4771.5|4771|18668
1648469700000|2022-03-28 12:15:00|4778.5|4777.5|4775|4774|4780.5|4779.5|4774.5|4774|29656
1648470000000|2022-03-28 12:20:00|4774.5|4773.5|4779.5|4779|4780|4779.5|4773|4772|20264
1648470300000|2022-03-28 12:25:00|4780|4778.5|4787|4786.5|4789|4788|4775.5|4775|24688
1648470600000|2022-03-28 12:30:00|4786.5|4786|4783.5|4783|4786.5|4786|4780.5|4780|20799
1648470900000|2022-03-28 12:35:00|4784|4783.5|4781.5|4781|4785.5|4785|4776|4775.5|24404
1648471200000|2022-03-28 12:40:00|4781|4780.5|4776|4775.5|4787|4786|4775.5|4775|44611
1648471500000|2022-03-28 12:45:00|4776.5|4776|4781.5|4781|4781.5|4781|4776.5|4776|35871
1648471800000|2022-03-28 12:50:00|4781|4780.5|4783|4782.5|4788.5|4787.5|4779.5|4779|38681
1648472100000|2022-03-28 12:55:00|4782.5|4782|4784.5|4784|4785.5|4785|4780|4779|36867
1648472400000|2022-03-28 13:00:00|4784|4783.5|4783|4782.5|4784.5|4784|4777.5|4777|42146
1648472700000|2022-03-28 13:05:00|4782.5|4782|4778.5|4778|4784.5|4783.5|4776.5|4775.5|31282
1648473000000|2022-03-28 13:10:00|4779|4778.5|4775.5|4775|4781|4780.5|4770.5|4770|64591
1648473300000|2022-03-28 13:15:00|4776|4775.5|4779|4778.5|4780|4779.5|4772|4771.5|31793
1648473600000|2022-03-28 13:20:00|4778.5|4778|4775.5|4775|4779|4778.5|4773|4772|22050
1648473900000|2022-03-28 13:25:00|4775|4774.5|4772.5|4771|4776|4775.5|4765.5|4765|49090
1648474200000|2022-03-28 13:30:00|4772|4771.5|4749.5|4748.5|4773|4772|4741|4740|115149
1648474500000|2022-03-28 13:35:00|4749|4748|4740|4738.5|4753.5|4752.5|4738|4736.5|56387
1648474800000|2022-03-28 13:40:00|4739.5|4738|4754|4753.5|4757|4756|4734.5|4733.5|50189
1648475100000|2022-03-28 13:45:00|4754.5|4754|4736|4735|4754.5|4754|4735|4734|42315
1648475400000|2022-03-28 13:50:00|4735.5|4734.5|4724.5|4724|4736.5|4735.5|4718.5|4717|71147
1648475700000|2022-03-28 13:55:00|4725|4724.5|4722.5|4721.5|4726|4725|4715|4714|44893
1648476000000|2022-03-28 14:00:00|4722|4721|4712|4711|4722.5|4721.5|4705.5|4705|55883
1648476300000|2022-03-28 14:05:00|4711.5|4711.5|4709.5|4709|4718|4717.5|4705.5|4705|57069
1648476600000|2022-03-28 14:10:00|4710|4709.5|4716.5|4716|4719|4718.5|4708.5|4708|76629
1648476900000|2022-03-28 14:15:00|4717|4716.5|4725.5|4724.5|4734.5|4733.5|4716|4715.5|74712
1648477200000|2022-03-28 14:20:00|4726|4725|4723|4722.5|4727.5|4727|4720.5|4720|58684
1648477500000|2022-03-28 14:25:00|4723.5|4723|4727.5|4726.5|4732|4731|4723|4723|55422
1648477800000|2022-03-28 14:30:00|4727|4727|4713|4712.5|4730|4729.5|4712.5|4712|44823
1648478100000|2022-03-28 14:35:00|4713.5|4713|4706|4705.5|4714|4713.5|4700.5|4700|50815
1648478400000|2022-03-28 14:40:00|4705.5|4705|4708|4707|4712|4711.5|4704|4703|47392
1648478700000|2022-03-28 14:45:00|4707.5|4707.5|4705.5|4705|4714|4713|4705|4704.5|35274
1648479000000|2022-03-28 14:50:00|4705|4704.5|4693|4692.5|4706.5|4705.5|4693|4692|56172
1648479300000|2022-03-28 14:55:00|4692.5|4692|4697.5|4697|4698|4697|4688.5|4688|67787
1648479600000|2022-03-28 15:00:00|4697|4696.5|4692|4691|4698.5|4698|4681|4680|104585
1648479900000|2022-03-28 15:05:00|4691.5|4690.5|4695.5|4694.5|4697|4696.5|4690.5|4689.5|81572
1648480200000|2022-03-28 15:10:00|4696|4695|4685|4684.5|4696|4695.5|4682|4681|71705
1648480500000|2022-03-28 15:15:00|4684.5|4684|4686|4685|4689|4688.5|4682.5|4682|74106
1648480800000|2022-03-28 15:20:00|4686.5|4685.5|4688.5|4688|4691.5|4691|4685.5|4685|56153
1648481100000|2022-03-28 15:25:00|4689|4688.5|4690|4689|4690|4689|4681|4680.5|76379
1648537200000|2022-03-29 07:00:00|4693.5|4691.5|4715|4713.5|4717|4716|4693.5|4691|124659
1648537500000|2022-03-29 07:05:00|4714.5|4713|4722|4721|4722|4721|4705|4703|46732
1648537800000|2022-03-29 07:10:00|4722.5|4721.5|4700|4698.5|4724.5|4723|4693|4691|58791
1648538100000|2022-03-29 07:15:00|4700.5|4699|4696.5|4695.5|4706.5|4705|4692.5|4690.5|34277
1648538400000|2022-03-29 07:20:00|4696|4696|4726.5|4725|4728|4727|4696|4695|61732
1648538700000|2022-03-29 07:25:00|4727.5|4725.5|4742|4741|4745|4743.5|4724|4722.5|84505
1648539000000|2022-03-29 07:30:00|4742.5|4741.5|4735.5|4735|4744|4743.5|4734|4732|72816
1648539300000|2022-03-29 07:35:00|4736|4734|4748.5|4747|4749|4748|4733.5|4732.5|37570
1648539600000|2022-03-29 07:40:00|4748|4747.5|4751.5|4750.5|4764.5|4763|4743|4742|54264
1648539900000|2022-03-29 07:45:00|4751|4750|4749|4748.5|4755.5|4754.5|4747|4745.5|56176
1648540200000|2022-03-29 07:50:00|4749.5|4749|4761.5|4760|4763|4762|4749.5|4748.5|42140
1648540500000|2022-03-29 07:55:00|4762|4760.5|4758|4757|4762.5|4761.5|4755.5|4754|13310
1648540800000|2022-03-29 08:00:00|4757.5|4756.5|4772|4770.5|4772.5|4771|4754|4753|20370
1648541100000|2022-03-29 08:05:00|4771.5|4771|4784.5|4783.5|4785|4784.5|4769.5|4768.5|47162
1648541400000|2022-03-29 08:10:00|4784|4784|4783|4782.5|4788|4787|4781.5|4780.5|36230
1648541700000|2022-03-29 08:15:00|4782.5|4782|4771|4770|4784.5|4783|4770.5|4769.5|32215
1648542000000|2022-03-29 08:20:00|4770.5|4770.5|4765.5|4764.5|4778|4777|4763.5|4762.5|30298
1648542300000|2022-03-29 08:25:00|4765|4764|4772|4771|4774|4773|4764.5|4763.5|14277
1648542600000|2022-03-29 08:30:00|4772.5|4771.5|4770.5|4770|4779|4777.5|4769|4768|16983
1648542900000|2022-03-29 08:35:00|4771|4770.5|4771|4770.5|4774.5|4773.5|4768.5|4767.5|39582
1648543200000|2022-03-29 08:40:00|4771.5|4771|4771.5|4771|4780|4779|4770.5|4770|25018
1648543500000|2022-03-29 08:45:00|4772|4771.5|4768|4767.5|4772.5|4771.5|4767|4766.5|22183
1648543800000|2022-03-29 08:50:00|4768.5|4768|4767.5|4767|4772|4771|4766|4765.5|16490
1648544100000|2022-03-29 08:55:00|4768|4767.5|4775.5|4775|4777|4776|4767|4766.5|23539
1648544400000|2022-03-29 09:00:00|4776|4775.5|4780.5|4779.5|4781|4780.5|4772|4771|30720
1648544700000|2022-03-29 09:05:00|4780|4779|4752|4751|4785|4784.5|4751|4750|91159
1648545000000|2022-03-29 09:10:00|4752.5|4751.5|4743.5|4742.5|4761.5|4760.5|4737.5|4736|54405
1648545300000|2022-03-29 09:15:00|4743|4742|4738|4737.5|4746.5|4745|4731.5|4730.5|52572
1648545600000|2022-03-29 09:20:00|4738.5|4738|4743|4742|4747.5|4746.5|4737.5|4736.5|33421
1648545900000|2022-03-29 09:25:00|4743.5|4742.5|4744|4743.5|4752|4751|4742|4741|17337
1648546200000|2022-03-29 09:30:00|4744.5|4744|4747.5|4746.5|4750.5|4749|4738|4737.5|27642
1648546500000|2022-03-29 09:35:00|4748|4747|4744|4743|4753.5|4753|4743|4742.5|30547
1648546800000|2022-03-29 09:40:00|4743.5|4742.5|4753.5|4753|4756.5|4755|4740.5|4739.5|27914
1648547100000|2022-03-29 09:45:00|4753|4752.5|4756|4754.5|4758.5|4757.5|4748.5|4747.5|28035
1648547400000|2022-03-29 09:50:00|4756.5|4755|4759|4758|4761.5|4761|4753.5|4753|23108
1648547700000|2022-03-29 09:55:00|4758.5|4757.5|4755|4753.5|4759.5|4758.5|4751.5|4751|18869
1648548000000|2022-03-29 10:00:00|4754.5|4754|4752|4751.5|4756|4755|4749.5|4749|13407
1648548300000|2022-03-29 10:05:00|4752.5|4752|4753.5|4752.5|4759|4758|4750.5|4749.5|29562
1648548600000|2022-03-29 10:10:00|4754|4753|4763.5|4763|4764.5|4763.5|4753.5|4752.5|14933
1648548900000|2022-03-29 10:15:00|4763|4762.5|4767.5|4766.5|4770|4769|4761.5|4760.5|14895
1648549200000|2022-03-29 10:20:00|4767|4767|4769|4768|4773.5|4772.5|4765.5|4764.5|16591
1648549500000|2022-03-29 10:25:00|4768.5|4767.5|4771.5|4770.5|4772|4771|4764.5|4763.5|23431
1648549800000|2022-03-29 10:30:00|4772|4771|4772|4771|4775|4774|4769.5|4769|22246
1648550100000|2022-03-29 10:35:00|4771.5|4771.5|4780.5|4779.5|4781|4780|4770|4769.5|27218
1648550400000|2022-03-29 10:40:00|4780|4780|4773.5|4773|4782.5|4782|4772.5|4771.5|38216
1648550700000|2022-03-29 10:45:00|4774|4773.5|4773|4772|4780|4779|4771.5|4771|32100
1648551000000|2022-03-29 10:50:00|4772.5|4772.5|4779.5|4778.5|4783|4782.5|4772.5|4772.5|23668
1648551300000|2022-03-29 10:55:00|4779|4779|4779.5|4778.5|4782.5|4781.5|4776.5|4776|14335
1648551600000|2022-03-29 11:00:00|4779|4778|4783.5|4782.5|4783.5|4783|4777|4776.5|19567
1648551900000|2022-03-29 11:05:00|4784|4783|4782.5|4781.5|4787.5|4787|4782|4781.5|18403
1648552200000|2022-03-29 11:10:00|4783|4782|4785.5|4785|4788|4787|4779.5|4778.5|15720
1648552500000|2022-03-29 11:15:00|4786|4784.5|4781|4780.5|4786|4785.5|4780.5|4779.5|10094
1648552800000|2022-03-29 11:20:00|4781.5|4781|4774.5|4774|4783.5|4782.5|4774.5|4774|17252
1648553100000|2022-03-29 11:25:00|4775|4774.5|4767|4766.5|4778.5|4777.5|4764.5|4763.5|24849
1648553400000|2022-03-29 11:30:00|4767.5|4767|4769|4768|4775|4774|4765.5|4764|22037
1648553700000|2022-03-29 11:35:00|4768.5|4768.5|4769|4768|4770|4768.5|4760.5|4759.5|20624
1648554000000|2022-03-29 11:40:00|4768.5|4767.5|4760|4758.5|4779|4777.5|4745.5|4745|118525
1648554300000|2022-03-29 11:45:00|4759.5|4758|4741|4740|4763.5|4762|4741|4740|60281
1648554600000|2022-03-29 11:50:00|4740.5|4739|4733.5|4732.5|4744.5|4743.5|4727|4726|89651
1648554900000|2022-03-29 11:55:00|4733|4732|4733.5|4732|4742|4740.5|4722.5|4721.5|86255
1648555200000|2022-03-29 12:00:00|4733|4731.5|4723.5|4722|4737|4735.5|4722.5|4721.5|35323
1648555500000|2022-03-29 12:05:00|4723|4721.5|4705.5|4704|4723.5|4721.5|4704.5|4703|95525
1648555800000|2022-03-29 12:10:00|4706|4704.5|4714.5|4713.5|4716.5|4715.5|4705.5|4704|30490
1648556100000|2022-03-29 12:15:00|4714|4714|4709|4708|4720.5|4719.5|4708|4707|42072
1648556400000|2022-03-29 12:20:00|4708.5|4707.5|4679|4677.5|4708.5|4707.5|4669.5|4669|108225
1648556700000|2022-03-29 12:25:00|4678.5|4677|4683.5|4682.5|4700|4698.5|4674|4672|89567
1648557000000|2022-03-29 12:30:00|4684|4683|4654|4653|4686.5|4686|4652|4651|84854
1648557300000|2022-03-29 12:35:00|4655|4653.5|4646|4645|4661|4660|4644|4643|90705
1648557600000|2022-03-29 12:40:00|4646.5|4645.5|4640.5|4639.5|4649|4648|4627.5|4626.5|103852
1648557900000|2022-03-29 12:45:00|4640|4639|4640.5|4639.5|4650.5|4649.5|4635|4634.5|91951
1648558200000|2022-03-29 12:50:00|4641|4640|4646|4645|4650|4649|4626.5|4625.5|103986
1648558500000|2022-03-29 12:55:00|4646.5|4644.5|4622|4621|4646.5|4644.5|4621.5|4620.5|132031
1648558800000|2022-03-29 13:00:00|4621.5|4620.5|4600|4599|4621.5|4620.5|4593.5|4593|181218
1648559100000|2022-03-29 13:05:00|4599.5|4598.5|4599|4598.5|4604|4603|4575|4574|135276
1648559400000|2022-03-29 13:10:00|4598.5|4598|4599|4597.5|4609|4607.5|4593.5|4592.5|25252
1648559700000|2022-03-29 13:15:00|4599.5|4598|4604.5|4603.5|4608.5|4607.5|4597.5|4596.5|32805
1648560000000|2022-03-29 13:20:00|4605|4603|4631.5|4630|4638.5|4637|4605|4603|75661
1648560300000|2022-03-29 13:25:00|4632|4631|4609|4608|4632|4631|4608.5|4607|65174
1648560600000|2022-03-29 13:30:00|4609.5|4608.5|4570.5|4569.5|4610.5|4609|4567|4566.5|154357
1648560900000|2022-03-29 13:35:00|4571|4570.5|4559|4558|4577|4576|4546|4545|203694
1648561200000|2022-03-29 13:40:00|4558.5|4557.5|4574.5|4573|4575|4574|4550|4549.5|130037
1648561500000|2022-03-29 13:45:00|4574|4573.5|4556.5|4556|4580|4578.5|4555.5|4555|133617
1648561800000|2022-03-29 13:50:00|4557|4555.5|4552.5|4551.5|4562.5|4561|4547|4546.5|197450
1648562100000|2022-03-29 13:55:00|4552|4551|4565|4564|4572.5|4571|4550|4549|82159
1648562400000|2022-03-29 14:00:00|4565.5|4564.5|4579.5|4579|4580|4579.5|4550.5|4549.5|102206
1648562700000|2022-03-29 14:05:00|4580|4579.5|4569|4568.5|4585|4583.5|4565|4564|120689
1648563000000|2022-03-29 14:10:00|4569.5|4569|4574|4573|4580|4578.5|4566|4565|88002
1648563300000|2022-03-29 14:15:00|4573.5|4572.5|4576.5|4575.5|4580|4579|4567.5|4567|111515
1648563600000|2022-03-29 14:20:00|4577|4576.5|4580.5|4580|4589.5|4588|4574|4573.5|121485
1648563900000|2022-03-29 14:25:00|4580|4579.5|4590.5|4589.5|4596|4595.5|4580|4579|81805
1648564200000|2022-03-29 14:30:00|4590|4589|4573|4572.5|4592.5|4592|4571.5|4570.5|73864
1648564500000|2022-03-29 14:35:00|4573.5|4573|4557.5|4556.5|4576.5|4575.5|4556|4555.5|82992
1648564800000|2022-03-29 14:40:00|4558|4557|4571.5|4570.5|4575|4573.5|4556.5|4555.5|79925
1648565100000|2022-03-29 14:45:00|4571|4570|4561|4560|4576|4575|4560|4559|82148
1648565400000|2022-03-29 14:50:00|4561.5|4560.5|4563|4562|4569|4568|4556|4555.5|84316
1648565700000|2022-03-29 14:55:00|4562.5|4561.5|4550.5|4550|4563.5|4562.5|4550|4549|130981
1648566000000|2022-03-29 15:00:00|4551|4550.5|4557|4556|4560.5|4559.5|4549|4548.5|95116
1648566300000|2022-03-29 15:05:00|4556.5|4556.5|4553.5|4552.5|4556.5|4556.5|4543.5|4543|88142
1648566600000|2022-03-29 15:10:00|4553|4553|4559|4558.5|4565.5|4565|4553|4552.5|75372
1648566900000|2022-03-29 15:15:00|4559.5|4558|4554|4553.5|4560|4559|4551.5|4551|74124
1648567200000|2022-03-29 15:20:00|4554.5|4554|4560|4559.5|4568|4567.5|4554|4553.5|140545
1648567500000|2022-03-29 15:25:00|4560.5|4560|4570|4568.5|4571|4569|4558|4557|81065
1648623600000|2022-03-30 07:00:00|4637.5|4634.5|4644.5|4642|4657.5|4655.5|4616|4613.5|223114
1648623900000|2022-03-30 07:05:00|4645.5|4642.5|4648|4647|4658|4656|4636.5|4634|73013
1648624200000|2022-03-30 07:10:00|4648.5|4647.5|4658|4656|4664.5|4663|4647.5|4646|68275
1648624500000|2022-03-30 07:15:00|4657.5|4655.5|4660|4658.5|4670|4669.5|4647.5|4646.5|89470
1648624800000|2022-03-30 07:20:00|4659.5|4659|4684.5|4683|4690.5|4689.5|4658|4656|153324
1648625100000|2022-03-30 07:25:00|4685.5|4683.5|4698|4697|4699|4698|4677|4676|70576
1648625400000|2022-03-30 07:30:00|4697.5|4697.5|4707|4706.5|4710|4709|4697|4696|90821
1648625700000|2022-03-30 07:35:00|4708|4707|4699|4698|4709|4708|4696.5|4696|66119
1648626000000|2022-03-30 07:40:00|4699.5|4698.5|4714.5|4713.5|4715|4713.5|4699|4698.5|67537
1648626300000|2022-03-30 07:45:00|4715|4714|4713|4712.5|4719.5|4719|4703|4702|121053
1648626600000|2022-03-30 07:50:00|4713.5|4713|4712.5|4711.5|4713.5|4713|4700.5|4699.5|156077
1648626900000|2022-03-30 07:55:00|4712|4712|4706|4704.5|4712.5|4712|4700|4699|54772
1648627200000|2022-03-30 08:00:00|4705.5|4705|4692.5|4691.5|4708|4707.5|4687.5|4686|84123
1648627500000|2022-03-30 08:05:00|4692|4691|4700.5|4699.5|4701|4699.5|4690|4689.5|39578
1648627800000|2022-03-30 08:10:00|4700|4699|4698.5|4697.5|4701|4700.5|4690.5|4689|38320
1648628100000|2022-03-30 08:15:00|4698|4697|4685.5|4684.5|4698|4697|4685.5|4684.5|30884
1648628400000|2022-03-30 08:20:00|4685|4684|4678|4677.5|4685|4684|4676|4675|38987
1648628700000|2022-03-30 08:25:00|4678.5|4678|4690.5|4689|4691.5|4690.5|4676|4675|38446
1648629000000|2022-03-30 08:30:00|4691|4689.5|4699.5|4698.5|4702|4701|4686.5|4685|79523
1648629300000|2022-03-30 08:35:00|4700|4699|4691|4690.5|4701|4699.5|4691|4690|33760
1648629600000|2022-03-30 08:40:00|4691.5|4691|4692.5|4691.5|4694.5|4693.5|4685.5|4684.5|50344
1648629900000|2022-03-30 08:45:00|4692|4691|4689.5|4688.5|4693.5|4692.5|4688|4687|19735
1648630200000|2022-03-30 08:50:00|4689|4689|4694.5|4694|4696.5|4695.5|4687.5|4687|32748
1648630500000|2022-03-30 08:55:00|4695|4694.5|4702|4701.5|4704.5|4703.5|4694.5|4693.5|34781
1648630800000|2022-03-30 09:00:00|4702.5|4702|4707|4706|4709|4708|4700.5|4699|32853
1648631100000|2022-03-30 09:05:00|4707.5|4706.5|4704.5|4703.5|4710|4709.5|4700.5|4700|41950
1648631400000|2022-03-30 09:10:00|4705|4704|4712|4711|4712|4711.5|4705|4704|39058
1648631700000|2022-03-30 09:15:00|4712.5|4711.5|4711.5|4711|4718|4717.5|4708.5|4707|42966
1648632000000|2022-03-30 09:20:00|4712|4711.5|4712.5|4712|4714|4713.5|4709|4708.5|25042
1648632300000|2022-03-30 09:25:00|4712|4711.5|4711.5|4711|4714.5|4714|4709|4708.5|22263
1648632600000|2022-03-30 09:30:00|4712|4711.5|4719|4718.5|4719|4718.5|4711|4710|29838
1648632900000|2022-03-30 09:35:00|4719.5|4719|4714|4713.5|4721.5|4720.5|4714|4713|25950
1648633200000|2022-03-30 09:40:00|4714.5|4714|4707|4706.5|4716.5|4716|4707|4706|25911
1648633500000|2022-03-30 09:45:00|4707.5|4707|4707.5|4707|4712.5|4711.5|4705.5|4705|39010
1648633800000|2022-03-30 09:50:00|4708|4707.5|4709.5|4709|4712|4711.5|4706|4705|14324
1648634100000|2022-03-30 09:55:00|4710|4709.5|4706.5|4706|4714|4713.5|4706.5|4705.5|14723
1648634400000|2022-03-30 10:00:00|4707|4706.5|4718.5|4717.5|4719|4718|4685.5|4685|85643
1648634700000|2022-03-30 10:05:00|4719|4718|4709|4708|4719.5|4718.5|4703.5|4702|17866
1648635000000|2022-03-30 10:10:00|4709.5|4708.5|4702|4701|4710.5|4709.5|4698|4697|19933
1648635300000|2022-03-30 10:15:00|4701.5|4701.5|4703|4702.5|4706.5|4705.5|4700.5|4700|15884
1648635600000|2022-03-30 10:20:00|4703.5|4703|4703|4702|4707|4706.5|4698|4697|27110
1648635900000|2022-03-30 10:25:00|4703.5|4702.5|4702|4701.5|4709.5|4709|4700|4699|26433
1648636200000|2022-03-30 10:30:00|4702.5|4701|4701|4700|4706.5|4706|4699.5|4699|13150
1648636500000|2022-03-30 10:35:00|4701.5|4700.5|4704|4703.5|4707|4706|4699.5|4698.5|17039
1648636800000|2022-03-30 10:40:00|4704.5|4704|4700|4699.5|4707|4706.5|4698.5|4698|17800
1648637100000|2022-03-30 10:45:00|4700.5|4700|4702|4701.5|4705|4704|4699|4698.5|18578
1648637400000|2022-03-30 10:50:00|4702.5|4702|4709.5|4709|4709.5|4709|4701|4700.5|11104
1648637700000|2022-03-30 10:55:00|4710|4709.5|4707|4706|4710|4709.5|4704.5|4704|18908
1648638000000|2022-03-30 11:00:00|4707.5|4706.5|4708|4707.5|4708.5|4707.5|4705|4704|13973
1648638300000|2022-03-30 11:05:00|4707.5|4707|4701.5|4701|4707.5|4707|4701.5|4701|15345
1648638600000|2022-03-30 11:10:00|4702|4701.5|4701.5|4700.5|4704.5|4704|4700|4699.5|18940
1648638900000|2022-03-30 11:15:00|4701|4701|4706.5|4705.5|4707|4706|4699|4698.5|17494
1648639200000|2022-03-30 11:20:00|4706|4706|4702|4701.5|4706.5|4706|4701|4700|14419
1648639500000|2022-03-30 11:25:00|4702.5|4702|4707|4706.5|4711|4710|4702.5|4701.5|20963
1648639800000|2022-03-30 11:30:00|4706.5|4706|4701.5|4700.5|4707|4706|4698.5|4698|23826
1648640100000|2022-03-30 11:35:00|4702|4701|4701.5|4701|4703|4702|4698.5|4697.5|25925
1648640400000|2022-03-30 11:40:00|4702|4700.5|4700|4699.5|4704|4703.5|4699|4698.5|15035
1648640700000|2022-03-30 11:45:00|4700.5|4700|4697|4696.5|4702|4701|4695.5|4695|12938
1648641000000|2022-03-30 11:50:00|4697.5|4697|4696|4695.5|4698.5|4698|4695|4694.5|17777
1648641300000|2022-03-30 11:55:00|4696.5|4696|4692.5|4692|4697.5|4696|4691.5|4691|25910
1648641600000|2022-03-30 12:00:00|4693|4692.5|4693|4692.5|4696.5|4695.5|4690.5|4690|34037
1648641900000|2022-03-30 12:05:00|4693.5|4693|4693|4692.5|4694.5|4693.5|4690.5|4690|20658
1648642200000|2022-03-30 12:10:00|4693.5|4693|4702.5|4701.5|4703|4702.5|4691|4690.5|39215
1648642500000|2022-03-30 12:15:00|4703|4702|4705.5|4705|4706|4705|4699|4698|18561
1648642800000|2022-03-30 12:20:00|4706|4705.5|4704|4703|4708.5|4708|4702.5|4701.5|14621
1648643100000|2022-03-30 12:25:00|4704.5|4703.5|4697|4696|4706|4705|4696|4695|10878
1648643400000|2022-03-30 12:30:00|4696.5|4696.5|4697|4696|4698|4697|4690.5|4690|24496
1648643700000|2022-03-30 12:35:00|4696.5|4696.5|4691.5|4691|4700.5|4700|4690.5|4690|50454
1648644000000|2022-03-30 12:40:00|4691|4690.5|4690.5|4690|4693.5|4693|4688.5|4687.5|22771
1648644300000|2022-03-30 12:45:00|4690|4689.5|4691.5|4691|4693|4692.5|4685|4684.5|20716
1648644600000|2022-03-30 12:50:00|4692|4691.5|4690.5|4689.5|4693|4692.5|4686.5|4686|24078
1648644900000|2022-03-30 12:55:00|4691|4690|4698.5|4697.5|4702|4701.5|4691|4690|25971
1648645200000|2022-03-30 13:00:00|4699|4698|4694.5|4693.5|4700|4699|4690.5|4690|17240
1648645500000|2022-03-30 13:05:00|4695|4694|4692.5|4692|4696.5|4695.5|4690|4689.5|17840
1648645800000|2022-03-30 13:10:00|4693|4692.5|4694.5|4694|4696|4695.5|4689.5|4688.5|19355
1648646100000|2022-03-30 13:15:00|4695|4694.5|4690.5|4690|4697.5|4696.5|4690.5|4689.5|33070
1648646400000|2022-03-30 13:20:00|4691|4690.5|4686|4685|4695.5|4695|4674.5|4674|59838
1648646700000|2022-03-30 13:25:00|4686.5|4685.5|4682.5|4681.5|4687|4686|4678.5|4678|40286
1648647000000|2022-03-30 13:30:00|4682|4682|4700|4699|4703.5|4702.5|4681.5|4680.5|75355
1648647300000|2022-03-30 13:35:00|4700.5|4699.5|4710.5|4709.5|4720.5|4719.5|4696.5|4695.5|74132
1648647600000|2022-03-30 13:40:00|4711|4710|4692.5|4691.5|4719.5|4718.5|4692|4691|61699
1648647900000|2022-03-30 13:45:00|4693.5|4692|4685.5|4684|4695|4694|4675.5|4674.5|37785
1648648200000|2022-03-30 13:50:00|4686|4684.5|4700|4698.5|4700|4699|4679.5|4678.5|40842
1648648500000|2022-03-30 13:55:00|4699.5|4699|4696|4695|4701|4700|4688|4687|32033
1648648800000|2022-03-30 14:00:00|4696.5|4695.5|4685.5|4685|4697|4696|4684|4683|39017
1648649100000|2022-03-30 14:05:00|4686|4685.5|4682.5|4681.5|4694.5|4693.5|4681|4680|28360
1648649400000|2022-03-30 14:10:00|4682|4681|4683|4682.5|4689.5|4689|4678|4677|27542
1648649700000|2022-03-30 14:15:00|4682.5|4682|4674|4673.5|4686.5|4685.5|4671.5|4670.5|35159
1648650000000|2022-03-30 14:20:00|4674.5|4674|4674|4673.5|4680|4679.5|4669.5|4668.5|24487
1648650300000|2022-03-30 14:25:00|4674.5|4674|4678|4677.5|4681|4680|4673|4672.5|28053
1648650600000|2022-03-30 14:30:00|4677.5|4677|4676.5|4675.5|4678.5|4677.5|4669.5|4669|50521
1648650900000|2022-03-30 14:35:00|4677|4676|4672|4671.5|4681|4680|4671.5|4670.5|32508
1648651200000|2022-03-30 14:40:00|4671.5|4671|4678.5|4678|4680.5|4680|4670|4669|47300
1648651500000|2022-03-30 14:45:00|4678|4677.5|4688.5|4688|4691|4690|4678|4677.5|37508
1648651800000|2022-03-30 14:50:00|4689|4687.5|4694|4693.5|4695.5|4694.5|4684.5|4684|46822
1648652100000|2022-03-30 14:55:00|4694.5|4694|4693.5|4693|4701|4700.5|4691|4690|37230
1648652400000|2022-03-30 15:00:00|4694|4693.5|4700.5|4700|4701.5|4701|4691|4690.5|41275
1648652700000|2022-03-30 15:05:00|4700|4699.5|4689|4688.5|4700|4699.5|4688|4687.5|50359
1648653000000|2022-03-30 15:10:00|4689.5|4689|4687|4686.5|4691.5|4691|4681.5|4681|37130
1648653300000|2022-03-30 15:15:00|4687.5|4687|4685|4684|4690|4689.5|4684|4683|46263
1648653600000|2022-03-30 15:20:00|4684.5|4683.5|4673.5|4673|4685.5|4685|4671|4670|49463
1648653900000|2022-03-30 15:25:00|4674|4672.5|4671|4670|4675.5|4674.5|4662.5|4661.5|85644
1648710000000|2022-03-31 07:00:00|4646|4641.5|4648|4645|4657.5|4654.5|4617.5|4616.5|160574
1648710300000|2022-03-31 07:05:00|4647.5|4644.5|4672.5|4670.5|4675|4674.5|4647|4644.5|77133
1648710600000|2022-03-31 07:10:00|4673.5|4671|4656|4654|4682|4680.5|4653|4651|111275
1648710900000|2022-03-31 07:15:00|4656.5|4654.5|4654.5|4653|4662|4660.5|4639|4637|65572
1648711200000|2022-03-31 07:20:00|4654|4652.5|4651.5|4650|4657|4656|4647|4645.5|24560
1648711500000|2022-03-31 07:25:00|4651|4649.5|4651|4650|4659.5|4658|4647|4646|26529
1648711800000|2022-03-31 07:30:00|4650.5|4649.5|4652.5|4652|4662.5|4661.5|4647|4645.5|36384
1648712100000|2022-03-31 07:35:00|4653|4652.5|4660.5|4659.5|4663.5|4662.5|4652.5|4651.5|30381
1648712400000|2022-03-31 07:40:00|4661|4660|4660|4659.5|4671.5|4670.5|4658.5|4657|21091
1648712700000|2022-03-31 07:45:00|4660.5|4660|4664.5|4663.5|4664.5|4663.5|4655|4654|28220
1648713000000|2022-03-31 07:50:00|4665|4664|4675|4674|4680.5|4679.5|4664|4663.5|19064
1648713300000|2022-03-31 07:55:00|4674.5|4674.5|4666.5|4665.5|4677|4676|4666|4665|21767
1648713600000|2022-03-31 08:00:00|4667|4666|4669.5|4668.5|4680|4679.5|4667|4666|25163
1648713900000|2022-03-31 08:05:00|4670.5|4669|4676.5|4675.5|4680.5|4679.5|4670|4668.5|14921
1648714200000|2022-03-31 08:10:00|4677|4676|4670.5|4669.5|4677.5|4676.5|4668.5|4667.5|17821
1648714500000|2022-03-31 08:15:00|4670|4670|4669.5|4668.5|4672|4671|4663.5|4662.5|23935
1648714800000|2022-03-31 08:20:00|4669|4669|4653.5|4652.5|4669.5|4669|4651.5|4650.5|18751
1648715100000|2022-03-31 08:25:00|4653|4653|4652|4651|4661.5|4660|4649.5|4649|36323
1648715400000|2022-03-31 08:30:00|4652.5|4651.5|4659|4658|4663|4662|4652|4651|22652
1648715700000|2022-03-31 08:35:00|4658.5|4658.5|4653.5|4652.5|4661|4660|4652.5|4651.5|21300
1648716000000|2022-03-31 08:40:00|4653|4652|4651|4650.5|4655|4654|4650|4649|21743
1648716300000|2022-03-31 08:45:00|4651.5|4651|4652.5|4651.5|4653|4652|4647.5|4647|39801
1648716600000|2022-03-31 08:50:00|4652|4652|4657.5|4656.5|4664.5|4663.5|4652|4652|21306
1648716900000|2022-03-31 08:55:00|4657|4656|4657.5|4656.5|4660.5|4659.5|4654|4653.5|14886
1648717200000|2022-03-31 09:00:00|4657|4656|4653.5|4652.5|4661|4660|4652|4651|18705
1648717500000|2022-03-31 09:05:00|4653|4653|4653.5|4652.5|4655.5|4655|4651|4650|13291
1648717800000|2022-03-31 09:10:00|4654|4653|4653.5|4653|4655.5|4655|4651.5|4650.5|16853
1648718100000|2022-03-31 09:15:00|4653|4652.5|4655|4654.5|4656.5|4655.5|4651|4650.5|15761
1648718400000|2022-03-31 09:20:00|4655.5|4654|4660.5|4660|4662.5|4661.5|4654|4653.5|20545
1648718700000|2022-03-31 09:25:00|4661|4660.5|4659|4658|4665.5|4664.5|4657.5|4656.5|21130
1648719000000|2022-03-31 09:30:00|4658.5|4658.5|4663.5|4662.5|4665|4664.5|4657.5|4657|27399
1648719300000|2022-03-31 09:35:00|4663|4663|4661|4660.5|4667.5|4666.5|4658.5|4658|17548
1648719600000|2022-03-31 09:40:00|4661.5|4661|4660.5|4659.5|4663|4662.5|4656|4655.5|14264
1648719900000|2022-03-31 09:45:00|4661|4660|4663|4662.5|4664.5|4663.5|4659.5|4658.5|15361
1648720200000|2022-03-31 09:50:00|4662.5|4662|4652.5|4652|4663.5|4662.5|4651.5|4650.5|40588
1648720500000|2022-03-31 09:55:00|4653|4652.5|4650.5|4649.5|4656|4655|4649.5|4647.5|40594
1648720800000|2022-03-31 10:00:00|4651|4650|4651|4650|4652.5|4651.5|4646|4645.5|13938
1648721100000|2022-03-31 10:05:00|4650.5|4649.5|4646.5|4646|4650.5|4650|4646|4645.5|14395
1648721400000|2022-03-31 10:10:00|4646|4645.5|4640.5|4640|4648|4647.5|4639|4638.5|36433
1648721700000|2022-03-31 10:15:00|4641|4640.5|4634|4633|4645|4644|4634|4633|38255
1648722000000|2022-03-31 10:20:00|4633.5|4632.5|4636.5|4636|4637.5|4636.5|4631|4630|23096
1648722300000|2022-03-31 10:25:00|4636|4635.5|4637|4636.5|4642|4641|4634.5|4634|14061
1648722600000|2022-03-31 10:30:00|4637.5|4637|4638|4637|4642|4641|4637.5|4636.5|8206
1648722900000|2022-03-31 10:35:00|4638.5|4637.5|4636|4635.5|4639|4638.5|4632.5|4632|18171
1648723200000|2022-03-31 10:40:00|4635.5|4635|4634.5|4634|4638|4637|4633.5|4633|13715
1648723500000|2022-03-31 10:45:00|4635|4634.5|4632.5|4631.5|4638.5|4638|4630.5|4630|9329
1648723800000|2022-03-31 10:50:00|4633|4632|4629|4628.5|4636.5|4635.5|4628.5|4628|11072
1648724100000|2022-03-31 10:55:00|4628.5|4628|4625|4624.5|4631.5|4630.5|4625|4624.5|32381
1648724400000|2022-03-31 11:00:00|4624.5|4624|4625|4624.5|4627|4626.5|4624|4623.5|16386
1648724700000|2022-03-31 11:05:00|4625.5|4624|4621.5|4621|4626|4625|4621|4620|10573
1648725000000|2022-03-31 11:10:00|4622|4621.5|4621.5|4620.5|4624.5|4624|4620|4619.5|31406
1648725300000|2022-03-31 11:15:00|4622|4621|4619.5|4619|4623|4622.5|4616.5|4616|33801
1648725600000|2022-03-31 11:20:00|4620|4619.5|4623.5|4623|4626.5|4626|4619|4618.5|23224
1648725900000|2022-03-31 11:25:00|4623|4622.5|4628.5|4628|4631.5|4630.5|4622.5|4622|21432
1648726200000|2022-03-31 11:30:00|4628|4627.5|4632|4631.5|4633|4632.5|4623.5|4623|20782
1648726500000|2022-03-31 11:35:00|4631.5|4631|4630.5|4630|4635|4634|4627.5|4626.5|18374
1648726800000|2022-03-31 11:40:00|4630|4629.5|4627|4626.5|4631.5|4631|4622.5|4622|45610
1648727100000|2022-03-31 11:45:00|4627.5|4627|4633.5|4633|4635|4634.5|4627|4626.5|17952
1648727400000|2022-03-31 11:50:00|4634|4633.5|4635|4634|4640|4639|4633.5|4633|14109
1648727700000|2022-03-31 11:55:00|4635.5|4634.5|4640|4639|4641|4640.5|4634|4633.5|13610
1648728000000|2022-03-31 12:00:00|4639.5|4639.5|4636.5|4636|4642|4641|4636.5|4636|12575
1648728300000|2022-03-31 12:05:00|4636|4635.5|4632|4631|4638|4637.5|4631|4630.5|15458
1648728600000|2022-03-31 12:10:00|4631.5|4631.5|4637.5|4637|4638|4637|4630|4629.5|5475
1648728900000|2022-03-31 12:15:00|4638|4637.5|4635|4634.5|4639.5|4639|4635|4634|15756
1648729200000|2022-03-31 12:20:00|4635.5|4634|4637.5|4636.5|4640|4639|4634.5|4634|29711
1648729500000|2022-03-31 12:25:00|4637|4636|4638.5|4637.5|4639|4638|4634|4633.5|13871
1648729800000|2022-03-31 12:30:00|4638|4637|4643|4642|4648.5|4648|4636.5|4635.5|23861
1648730100000|2022-03-31 12:35:00|4645.5|4645|4649.5|4649|4650.5|4650|4645.5|4642.5|44548
1648730400000|2022-03-31 12:40:00|4650|4649.5|4646|4645.5|4650|4649.5|4645|4644.5|26095
1648730700000|2022-03-31 12:45:00|4645.5|4645|4641.5|4641|4645.5|4645.5|4639.5|4638.5|40878
1648731000000|2022-03-31 12:50:00|4642|4641.5|4637.5|4637|4643.5|4642.5|4637|4636.5|24120
1648731300000|2022-03-31 12:55:00|4637|4636.5|4637|4636.5|4638.5|4638|4634.5|4633.5|18021
1648731600000|2022-03-31 13:00:00|4637.5|4637|4644.5|4644|4646.5|4646|4637.5|4636.5|42484
1648731900000|2022-03-31 13:05:00|4645|4644.5|4636.5|4635.5|4646.5|4645.5|4636.5|4635.5|37115
1648732200000|2022-03-31 13:10:00|4636|4636|4652|4651|4657.5|4656.5|4634|4633.5|82123
1648732500000|2022-03-31 13:15:00|4652.5|4651.5|4645.5|4645|4653.5|4652|4639|4638|77613
1648732800000|2022-03-31 13:20:00|4645|4644.5|4643.5|4643|4650.5|4649.5|4639.5|4638.5|49452
1648733100000|2022-03-31 13:25:00|4644|4642.5|4633.5|4632.5|4648.5|4647.5|4633|4632.5|33913
1648733400000|2022-03-31 13:30:00|4634|4633|4632.5|4631.5|4639.5|4638.5|4624.5|4623.5|94287
1648733700000|2022-03-31 13:35:00|4632|4631|4629.5|4629|4632|4631|4624|4623.5|78520
1648734000000|2022-03-31 13:40:00|4630|4628.5|4628.5|4628|4640|4639.5|4628.5|4628|46268
1648734300000|2022-03-31 13:45:00|4628|4627.5|4634.5|4633.5|4639|4638|4625.5|4624.5|49866
1648734600000|2022-03-31 13:50:00|4635|4634|4632|4631.5|4640.5|4639.5|4629|4628|68259
1648734900000|2022-03-31 13:55:00|4631.5|4631|4619.5|4619|4635|4634.5|4619.5|4619|50707
1648735200000|2022-03-31 14:00:00|4619|4618.5|4618.5|4617.5|4626|4625|4617|4616.5|69391
1648735500000|2022-03-31 14:05:00|4618|4618|4606.5|4606|4619|4618.5|4606|4605.5|53101
1648735800000|2022-03-31 14:10:00|4607|4606.5|4613.5|4613|4616|4615.5|4606.5|4606|39887
1648736100000|2022-03-31 14:15:00|4614|4613.5|4616|4615.5|4618.5|4617.5|4613|4612.5|25768
1648736400000|2022-03-31 14:20:00|4615.5|4615|4612|4611.5|4619|4618.5|4610.5|4610|39617
1648736700000|2022-03-31 14:25:00|4612.5|4611|4613.5|4612.5|4618.5|4617.5|4609.5|4609|28121
1648737000000|2022-03-31 14:30:00|4614|4613|4617|4616.5|4619.5|4618.5|4609.5|4608.5|33528
1648737300000|2022-03-31 14:35:00|4617.5|4617|4619.5|4619|4623|4622.5|4615.5|4615|39172
1648737600000|2022-03-31 14:40:00|4619|4618.5|4620.5|4619.5|4622.5|4621.5|4616.5|4616|30581
1648737900000|2022-03-31 14:45:00|4620|4619|4615|4614.5|4623|4622.5|4614.5|4614|76497
1648738200000|2022-03-31 14:50:00|4614.5|4614|4603.5|4603|4615|4614.5|4602.5|4602|38727
1648738500000|2022-03-31 14:55:00|4604|4603.5|4612|4611|4614.5|4614|4601|4600.5|54460
1648738800000|2022-03-31 15:00:00|4612.5|4611.5|4612.5|4612|4618.5|4617.5|4610.5|4610|48152
1648739100000|2022-03-31 15:05:00|4612|4611.5|4602|4601.5|4612.5|4612|4601|4600.5|63445
1648739400000|2022-03-31 15:10:00|4601.5|4601|4603.5|4603|4606.5|4606|4601|4600.5|68638
1648739700000|2022-03-31 15:15:00|4603|4602.5|4594.5|4593.5|4603.5|4603|4594|4593.5|68285
1648740000000|2022-03-31 15:20:00|4595|4594|4598.5|4598|4599|4598.5|4591.5|4590.5|109397
1648740300000|2022-03-31 15:25:00|4598|4597.5|4602|4600|4603|4601.5|4595.5|4595|120164
1648796400000|2022-04-01 07:00:00|4597|4596.5|4575|4574|4602.5|4600.5|4568|4566|196584
1648796700000|2022-04-01 07:05:00|4574|4573|4579|4577.5|4593|4591|4571.5|4570.5|67093
1648797000000|2022-04-01 07:10:00|4578.5|4577|4570|4569|4578.5|4577.5|4565.5|4564.5|37825
1648797300000|2022-04-01 07:15:00|4570.5|4569.5|4584|4582.5|4587|4585.5|4564.5|4563.5|30537
1648797600000|2022-04-01 07:20:00|4584.5|4583|4588.5|4587.5|4591.5|4590|4581.5|4580.5|12032
1648797900000|2022-04-01 07:25:00|4589|4588|4584.5|4583.5|4594|4592.5|4582|4581|18398
1648798200000|2022-04-01 07:30:00|4585.5|4584|4603.5|4602.5|4605|4604|4584.5|4584|25478
1648798500000|2022-04-01 07:35:00|4604|4603|4605|4604|4610|4608.5|4600.5|4599|25537
1648798800000|2022-04-01 07:40:00|4604.5|4603.5|4605.5|4605|4608|4607|4601|4600|37321
1648799100000|2022-04-01 07:45:00|4605|4604.5|4620.5|4620|4620.5|4620|4602.5|4602|39868
1648799400000|2022-04-01 07:50:00|4621|4620.5|4631.5|4630.5|4636|4635|4620.5|4620|35709
1648799700000|2022-04-01 07:55:00|4631|4630|4639.5|4638.5|4640|4639.5|4623.5|4622.5|33096
1648800000000|2022-04-01 08:00:00|4639|4638|4641.5|4640|4644.5|4643|4634|4632.5|23028
1648800300000|2022-04-01 08:05:00|4642|4640.5|4641|4640|4649|4648.5|4637.5|4637|20088
1648800600000|2022-04-01 08:10:00|4640.5|4639.5|4650.5|4649.5|4650.5|4650|4639.5|4638|26917
1648800900000|2022-04-01 08:15:00|4650|4650|4653.5|4653|4653.5|4653|4645.5|4644.5|34342
1648801200000|2022-04-01 08:20:00|4653|4652.5|4651|4650.5|4656.5|4656|4648|4647.5|29330
1648801500000|2022-04-01 08:25:00|4651.5|4651|4647|4645.5|4655|4654|4645.5|4644|32461
1648801800000|2022-04-01 08:30:00|4647.5|4646|4651|4650|4653.5|4652.5|4644|4643.5|22862
1648802100000|2022-04-01 08:35:00|4650.5|4649.5|4649|4648|4653|4652.5|4648.5|4648|12614
1648802400000|2022-04-01 08:40:00|4648.5|4647.5|4651.5|4650.5|4653.5|4653|4647.5|4646.5|17883
1648802700000|2022-04-01 08:45:00|4652|4651|4661|4660|4668.5|4667.5|4652|4651|25580
1648803000000|2022-04-01 08:50:00|4660.5|4660.5|4666.5|4666|4667|4666|4659.5|4658|14837
1648803300000|2022-04-01 08:55:00|4667|4666.5|4668.5|4668|4669|4668.5|4663.5|4663|14049
1648803600000|2022-04-01 09:00:00|4668|4667.5|4673.5|4673|4676.5|4676|4667|4666|24690
1648803900000|2022-04-01 09:05:00|4674|4672.5|4671|4670|4679|4677.5|4668.5|4667.5|14667
1648804200000|2022-04-01 09:10:00|4671.5|4670.5|4681.5|4681|4681.5|4681|4671.5|4670.5|30127
1648804500000|2022-04-01 09:15:00|4682|4681.5|4676|4675|4683|4682.5|4675|4674|22965
1648804800000|2022-04-01 09:20:00|4676.5|4675.5|4671|4670.5|4680.5|4679.5|4669.5|4669|81517
1648805100000|2022-04-01 09:25:00|4671.5|4671|4655|4653.5|4672.5|4672|4654.5|4653.5|63529
1648805400000|2022-04-01 09:30:00|4655.5|4654|4655|4654|4660|4659|4652|4650.5|33510
1648805700000|2022-04-01 09:35:00|4654.5|4653.5|4656.5|4655.5|4660|4659.5|4654.5|4653.5|20565
1648806000000|2022-04-01 09:40:00|4656|4656|4656.5|4656|4659|4658.5|4653.5|4652.5|17838
1648806300000|2022-04-01 09:45:00|4657|4656.5|4658|4657.5|4661.5|4660.5|4655|4654|23324
1648806600000|2022-04-01 09:50:00|4658.5|4657|4662|4661|4665|4664.5|4658.5|4657|69541
1648806900000|2022-04-01 09:55:00|4662.5|4661.5|4658|4657|4664.5|4663.5|4655.5|4654.5|57709
1648807200000|2022-04-01 10:00:00|4658.5|4657.5|4641|4640|4659|4658|4640|4639.5|34070
1648807500000|2022-04-01 10:05:00|4641.5|4640.5|4646.5|4645.5|4650|4649|4640.5|4640|19073
1648807800000|2022-04-01 10:10:00|4646|4645|4646.5|4645.5|4649.5|4649|4644.5|4644|12033
1648808100000|2022-04-01 10:15:00|4646|4645|4647|4646|4650|4649|4644|4643.5|14548
1648808400000|2022-04-01 10:20:00|4646|4645.5|4646|4645.5|4650|4649.5|4646|4645.5|14524
1648808700000|2022-04-01 10:25:00|4646.5|4646|4652|4651.5|4652|4651.5|4646.5|4645.5|19841
1648809000000|2022-04-01 10:30:00|4652.5|4652|4646.5|4646|4652.5|4652|4645.5|4645|13722
1648809300000|2022-04-01 10:35:00|4647|4646.5|4642|4641.5|4649.5|4648.5|4641.5|4641|9203
1648809600000|2022-04-01 10:40:00|4641.5|4641|4646.5|4646|4648|4647.5|4641|4640.5|11523
1648809900000|2022-04-01 10:45:00|4646|4645.5|4646|4645.5|4647|4646|4642.5|4642|15705
1648810200000|2022-04-01 10:50:00|4645.5|4645|4647|4646.5|4648|4647|4642.5|4642|18462
1648810500000|2022-04-01 10:55:00|4646.5|4646|4659.5|4658.5|4660.5|4660|4645.5|4645|17122
1648810800000|2022-04-01 11:00:00|4659|4658|4660.5|4659.5|4661.5|4660.5|4657|4656.5|17787
1648811100000|2022-04-01 11:05:00|4660|4659|4659.5|4658.5|4660.5|4659|4653.5|4652.5|9123
1648811400000|2022-04-01 11:10:00|4659|4659|4657.5|4657|4661|4660.5|4656.5|4656|10278
1648811700000|2022-04-01 11:15:00|4658|4657.5|4661|4660|4663|4662.5|4657|4656.5|11768
1648812000000|2022-04-01 11:20:00|4661.5|4660.5|4663|4662|4664|4663.5|4660|4659.5|14130
1648812300000|2022-04-01 11:25:00|4662.5|4661.5|4659|4658.5|4663|4661.5|4659|4658|12841
1648812600000|2022-04-01 11:30:00|4659.5|4659|4659|4658.5|4661.5|4661|4655.5|4654.5|18701
1648812900000|2022-04-01 11:35:00|4659.5|4659|4660|4659.5|4663.5|4662.5|4657|4656.5|14078
1648813200000|2022-04-01 11:40:00|4660.5|4660|4660.5|4660|4662|4661|4659|4658|13876
1648813500000|2022-04-01 11:45:00|4661|4660.5|4659.5|4659|4662.5|4662|4658.5|4658|13240
1648813800000|2022-04-01 11:50:00|4660|4659.5|4659.5|4659|4661.5|4660.5|4658|4657.5|9344
1648814100000|2022-04-01 11:55:00|4659|4658.5|4658.5|4657.5|4661|4660.5|4656.5|4655.5|14676
1648814400000|2022-04-01 12:00:00|4658|4657|4660|4659.5|4661|4660|4657.5|4657|13319
1648814700000|2022-04-01 12:05:00|4660.5|4660|4663.5|4663|4666.5|4665.5|4660|4659.5|14329
1648815000000|2022-04-01 12:10:00|4663|4662.5|4667.5|4666.5|4670|4669.5|4661.5|4660.5|16509
1648815300000|2022-04-01 12:15:00|4668|4667|4669|4668.5|4669.5|4669|4664.5|4663.5|11247
1648815600000|2022-04-01 12:20:00|4669.5|4669|4672|4671.5|4672.5|4672|4667.5|4666.5|17684
1648815900000|2022-04-01 12:25:00|4671.5|4671|4672.5|4672|4674.5|4674|4667|4666.5|14223
1648816200000|2022-04-01 12:30:00|4673|4672.5|4670|4669.5|4675|4674.5|4664|4663.5|18365
1648816500000|2022-04-01 12:35:00|4670.5|4670|4666.5|4666|4672.5|4672|4666|4665|19556
1648816800000|2022-04-01 12:40:00|4667|4666.5|4657.5|4657|4667|4666.5|4657|4656.5|19646
1648817100000|2022-04-01 12:45:00|4658|4657.5|4657.5|4657|4659.5|4659|4656.5|4655.5|13139
1648817400000|2022-04-01 12:50:00|4658|4656.5|4656|4655.5|4658.5|4658|4653|4652.5|15429
1648817700000|2022-04-01 12:55:00|4656.5|4656|4659.5|4659|4660|4659|4655|4654.5|11858
1648818000000|2022-04-01 13:00:00|4659|4658.5|4653.5|4652.5|4660|4659.5|4649.5|4649|43060
1648818300000|2022-04-01 13:05:00|4654|4653|4651.5|4650.5|4657|4656|4648.5|4648|35025
1648818600000|2022-04-01 13:10:00|4652|4651|4655|4654.5|4655|4654.5|4650.5|4650|13379
1648818900000|2022-04-01 13:15:00|4655.5|4654|4658|4657|4658.5|4658|4650|4649|25129
1648819200000|2022-04-01 13:20:00|4657.5|4657.5|4657.5|4657|4658.5|4658|4652.5|4652|16289
1648819500000|2022-04-01 13:25:00|4657|4656.5|4656|4655.5|4658|4657.5|4654|4653.5|17596
1648819800000|2022-04-01 13:30:00|4656.5|4656|4667|4666.5|4667|4666.5|4645|4644|72894
1648820100000|2022-04-01 13:35:00|4667.5|4667|4681.5|4680.5|4682.5|4681.5|4667.5|4666.5|61671
1648820400000|2022-04-01 13:40:00|4682|4681|4681|4680|4692.5|4691.5|4680.5|4679.5|58221
1648820700000|2022-04-01 13:45:00|4680.5|4679.5|4690.5|4689.5|4694|4692.5|4679.5|4679|56938
1648821000000|2022-04-01 13:50:00|4691|4690|4694|4693.5|4697|4696|4690.5|4690|33185
1648821300000|2022-04-01 13:55:00|4693.5|4693|4694|4693|4696.5|4695|4685.5|4684.5|36933
1648821600000|2022-04-01 14:00:00|4693.5|4692.5|4686.5|4686|4698|4697.5|4681.5|4680|53595
1648821900000|2022-04-01 14:05:00|4687|4686.5|4683.5|4683|4690|4689|4679|4678|31319
1648822200000|2022-04-01 14:10:00|4683|4682.5|4685|4684|4688|4687.5|4680|4679.5|27157
1648822500000|2022-04-01 14:15:00|4684.5|4683.5|4687.5|4686.5|4690.5|4690|4679|4678.5|28860
1648822800000|2022-04-01 14:20:00|4687|4686|4684|4683|4689.5|4689|4682.5|4681.5|42442
1648823100000|2022-04-01 14:25:00|4684.5|4683.5|4683.5|4682.5|4685.5|4685|4677.5|4677|64098
1648823400000|2022-04-01 14:30:00|4683|4682|4675|4674.5|4683.5|4683|4669|4668.5|83090
1648823700000|2022-04-01 14:35:00|4675.5|4675|4681.5|4681|4682.5|4681.5|4674.5|4673.5|58410
1648824000000|2022-04-01 14:40:00|4681|4680.5|4681|4680.5|4687.5|4686.5|4677|4676|48166
1648824300000|2022-04-01 14:45:00|4681.5|4681|4693.5|4693|4694.5|4694|4680.5|4679.5|43871
1648824600000|2022-04-01 14:50:00|4693|4692.5|4694.5|4693.5|4695.5|4695|4691|4690.5|25575
1648824900000|2022-04-01 14:55:00|4695|4694|4689.5|4688.5|4698|4697.5|4688.5|4688|20187
1648825200000|2022-04-01 15:00:00|4689|4688|4684.5|4684|4690|4689|4682.5|4682|39900
1648825500000|2022-04-01 15:05:00|4684|4683.5|4683|4682.5|4688|4687.5|4682.5|4682|32877
1648825800000|2022-04-01 15:10:00|4682.5|4682|4675|4674.5|4682.5|4682|4673.5|4673|53060
1648826100000|2022-04-01 15:15:00|4675.5|4675|4673.5|4673|4677|4676.5|4673|4672|86401
1648826400000|2022-04-01 15:20:00|4674|4673.5|4686|4685.5|4687|4686.5|4673.5|4673|39094
1648826700000|2022-04-01 15:25:00|4685.5|4685|4683.5|4682|4687|4686.5|4681|4680|50869
1649055600000|2022-04-04 07:00:00|4724.5|4721.5|4705.5|4703|4728|4726.5|4698|4696|204040
1649055900000|2022-04-04 07:05:00|4704.5|4703.5|4695.5|4693.5|4713|4711|4693|4691.5|33042
1649056200000|2022-04-04 07:10:00|4696|4694|4692.5|4691|4702|4700.5|4686.5|4685.5|40290
1649056500000|2022-04-04 07:15:00|4692|4691.5|4683.5|4682|4697|4695.5|4682.5|4682|42671
1649056800000|2022-04-04 07:20:00|4683|4682.5|4675.5|4674|4686.5|4686|4673|4672|51390
1649057100000|2022-04-04 07:25:00|4676|4674.5|4664|4662.5|4676.5|4675.5|4657|4655.5|40858
1649057400000|2022-04-04 07:30:00|4664.5|4663|4662|4661|4675|4674|4661.5|4661|21128
1649057700000|2022-04-04 07:35:00|4662.5|4661.5|4667|4666|4670|4668.5|4660.5|4659|35973
1649058000000|2022-04-04 07:40:00|4667.5|4666.5|4666.5|4665.5|4673|4672|4662.5|4661.5|32348
1649058300000|2022-04-04 07:45:00|4666|4666|4681.5|4680|4681.5|4681|4664.5|4664|47101
1649058600000|2022-04-04 07:50:00|4681|4680.5|4682.5|4681|4689.5|4688.5|4681|4680.5|25408
1649058900000|2022-04-04 07:55:00|4683|4681.5|4670.5|4669.5|4686|4685|4669.5|4668.5|19856
1649059200000|2022-04-04 08:00:00|4670|4669|4651.5|4650|4670.5|4669|4650|4648|27849
1649059500000|2022-04-04 08:05:00|4651|4649.5|4645|4643.5|4656.5|4655.5|4643|4642|43338
1649059800000|2022-04-04 08:10:00|4644.5|4644|4652|4651|4654.5|4654|4643|4642|30822
1649060100000|2022-04-04 08:15:00|4651.5|4650.5|4649|4648|4652.5|4652|4643.5|4643|12950
1649060400000|2022-04-04 08:20:00|4649.5|4648.5|4651|4650.5|4654|4653|4642|4641|36178
1649060700000|2022-04-04 08:25:00|4650.5|4650|4645|4644|4651.5|4651|4641.5|4640.5|19279
1649061000000|2022-04-04 08:30:00|4645.5|4644.5|4648.5|4647.5|4653.5|4652.5|4645.5|4644.5|27036
1649061300000|2022-04-04 08:35:00|4648|4648|4646.5|4645.5|4653.5|4652.5|4643.5|4642.5|16466
1649061600000|2022-04-04 08:40:00|4646|4645|4652.5|4651.5|4652.5|4651.5|4640|4639|14618
1649061900000|2022-04-04 08:45:00|4653|4652|4661|4660|4661|4660.5|4648.5|4647.5|19503
1649062200000|2022-04-04 08:50:00|4660.5|4660.5|4663.5|4662|4665.5|4664.5|4659|4658|9881
1649062500000|2022-04-04 08:55:00|4663|4662.5|4662|4661|4664|4663|4658|4657|32578
1649062800000|2022-04-04 09:00:00|4661.5|4661.5|4678|4676.5|4679.5|4678.5|4661.5|4661|28679
1649063100000|2022-04-04 09:05:00|4677.5|4676|4676|4675.5|4680.5|4679|4673.5|4672.5|29109
1649063400000|2022-04-04 09:10:00|4676.5|4675|4667|4666.5|4680|4679|4665|4664|30587
1649063700000|2022-04-04 09:15:00|4667.5|4667|4679|4678|4679|4678|4667|4666|27852
1649064000000|2022-04-04 09:20:00|4678.5|4677|4681.5|4680.5|4686|4685|4677|4676.5|19936
1649064300000|2022-04-04 09:25:00|4681|4680|4676.5|4676|4683|4682|4676|4675.5|28306
1649064600000|2022-04-04 09:30:00|4677|4676.5|4680.5|4679.5|4682|4681.5|4674.5|4674|45878
1649064900000|2022-04-04 09:35:00|4680|4680|4682.5|4681.5|4685.5|4685|4679|4678|25187
1649065200000|2022-04-04 09:40:00|4682|4681|4677|4676|4685.5|4685|4675.5|4675|31034
1649065500000|2022-04-04 09:45:00|4676.5|4676.5|4666|4665|4677.5|4677|4665.5|4665|24383
1649065800000|2022-04-04 09:50:00|4665.5|4665.5|4665.5|4665|4672|4671|4665.5|4665|32865
1649066100000|2022-04-04 09:55:00|4665|4664.5|4666|4665|4666.5|4665.5|4662|4661|32144
1649066400000|2022-04-04 10:00:00|4666.5|4665.5|4672.5|4671.5|4674|4673.5|4663.5|4663|30449
1649066700000|2022-04-04 10:05:00|4672|4671|4666.5|4665.5|4672.5|4672|4666|4665.5|18224
1649067000000|2022-04-04 10:10:00|4667|4666|4667|4666.5|4671.5|4671|4665|4664|23993
1649067300000|2022-04-04 10:15:00|4666.5|4666|4661|4660.5|4667.5|4667|4661|4660.5|14197
1649067600000|2022-04-04 10:20:00|4661.5|4661|4671|4670|4671|4670.5|4661|4660.5|18130
1649067900000|2022-04-04 10:25:00|4670.5|4670.5|4664|4663.5|4671.5|4671|4664|4663.5|16149
1649068200000|2022-04-04 10:30:00|4664.5|4664|4661.5|4660.5|4665|4664.5|4658.5|4658|35430
1649068500000|2022-04-04 10:35:00|4661|4661|4657.5|4656.5|4662|4661.5|4656.5|4655.5|24103
1649068800000|2022-04-04 10:40:00|4657|4657|4653|4652|4657.5|4657|4652|4651.5|26031
1649069100000|2022-04-04 10:45:00|4652.5|4652.5|4654.5|4654|4656|4655.5|4650.5|4650|10918
1649069400000|2022-04-04 10:50:00|4655|4654.5|4654|4653|4656.5|4656|4651|4650.5|14250
1649069700000|2022-04-04 10:55:00|4653.5|4653.5|4652.5|4652|4656.5|4656|4650.5|4650|12009
1649070000000|2022-04-04 11:00:00|4653|4652.5|4648|4647.5|4654.5|4653.5|4647.5|4647|13258
1649070300000|2022-04-04 11:05:00|4647.5|4647|4646|4645|4648.5|4648|4645.5|4644.5|21036
1649070600000|2022-04-04 11:10:00|4645.5|4644.5|4639|4638|4646|4644.5|4637|4636.5|14493
1649070900000|2022-04-04 11:15:00|4638.5|4637.5|4632.5|4632|4638.5|4638|4631|4630|18539
1649071200000|2022-04-04 11:20:00|4632|4631.5|4622|4621|4632.5|4632|4621.5|4621|32596
1649071500000|2022-04-04 11:25:00|4622.5|4621.5|4623|4622.5|4624.5|4623.5|4619|4618|46593
1649071800000|2022-04-04 11:30:00|4623.5|4622|4621.5|4621|4624.5|4624|4617|4616.5|20510
1649072100000|2022-04-04 11:35:00|4621|4620.5|4634|4633|4635|4634|4619|4618|25143
1649072400000|2022-04-04 11:40:00|4633.5|4632.5|4635|4634|4636|4635.5|4632|4631|15864
1649072700000|2022-04-04 11:45:00|4634.5|4633.5|4642|4641.5|4643|4642|4633.5|4633|23675
1649073000000|2022-04-04 11:50:00|4642.5|4641|4638|4637|4643.5|4642.5|4637|4636.5|12496
1649073300000|2022-04-04 11:55:00|4638.5|4637.5|4640|4639.5|4641.5|4641|4638.5|4637.5|8139
1649073600000|2022-04-04 12:00:00|4640.5|4640|4639.5|4639|4641|4640.5|4636.5|4636|16120
1649073900000|2022-04-04 12:05:00|4640|4639.5|4640|4639.5|4642.5|4641.5|4636.5|4635.5|22884
1649074200000|2022-04-04 12:10:00|4640.5|4640|4646.5|4645.5|4647|4646.5|4639.5|4639|13106
1649074500000|2022-04-04 12:15:00|4646|4646|4648|4647|4650.5|4650|4644|4643.5|27579
1649074800000|2022-04-04 12:20:00|4648.5|4647.5|4655|4654|4655|4654.5|4648|4647|8145
1649075100000|2022-04-04 12:25:00|4654.5|4654.5|4657|4656|4659|4658.5|4654.5|4654|22887
1649075400000|2022-04-04 12:30:00|4656.5|4655.5|4658|4657.5|4659.5|4658.5|4655.5|4655|9898
1649075700000|2022-04-04 12:35:00|4658.5|4658|4663|4662|4664|4663.5|4658|4657.5|34259
1649076000000|2022-04-04 12:40:00|4662.5|4661.5|4661|4660.5|4664.5|4663.5|4659|4658.5|14577
1649076300000|2022-04-04 12:45:00|4660.5|4660|4658.5|4658|4664|4663.5|4658.5|4657.5|15943
1649076600000|2022-04-04 12:50:00|4658|4657.5|4658|4657|4662|4661.5|4657|4656.5|18306
1649076900000|2022-04-04 12:55:00|4657.5|4657.5|4660|4659.5|4662|4661|4657|4656.5|13526
1649077200000|2022-04-04 13:00:00|4659.5|4659|4664|4663.5|4664.5|4664|4658.5|4658|21749
1649077500000|2022-04-04 13:05:00|4664.5|4664|4671|4670.5|4672.5|4672|4664.5|4664|25639
1649077800000|2022-04-04 13:10:00|4671.5|4671|4682.5|4682|4682.5|4682|4671.5|4671|37202
1649078100000|2022-04-04 13:15:00|4682|4681.5|4679.5|4678.5|4683.5|4683|4677|4676.5|15406
1649078400000|2022-04-04 13:20:00|4679|4679|4681.5|4681|4684|4683.5|4677.5|4677|23435
1649078700000|2022-04-04 13:25:00|4681|4680.5|4687.5|4687|4689.5|4688.5|4680.5|4680|24289
1649079000000|2022-04-04 13:30:00|4687|4686.5|4694.5|4693.5|4698.5|4698|4683.5|4682.5|67603
1649079300000|2022-04-04 13:35:00|4695|4694|4668|4667.5|4696|4695.5|4667.5|4666.5|39725
1649079600000|2022-04-04 13:40:00|4668.5|4668|4670|4669.5|4678.5|4677.5|4667|4666|29997
1649079900000|2022-04-04 13:45:00|4670.5|4670|4663.5|4663|4670.5|4670|4662.5|4662|35343
1649080200000|2022-04-04 13:50:00|4664|4663.5|4675.5|4674.5|4675.5|4675|4658.5|4657.5|47003
1649080500000|2022-04-04 13:55:00|4676|4675|4687|4686|4688.5|4688|4675|4674.5|28866
1649080800000|2022-04-04 14:00:00|4687.5|4686.5|4696|4695|4697|4696|4685|4684.5|65426
1649081100000|2022-04-04 14:05:00|4696.5|4695.5|4687.5|4686.5|4697|4696|4683.5|4679|91256
1649081400000|2022-04-04 14:10:00|4687|4686|4691|4690|4691|4690|4679|4678|30889
1649081700000|2022-04-04 14:15:00|4690.5|4689.5|4688.5|4687.5|4694.5|4693.5|4685|4684|33090
1649082000000|2022-04-04 14:20:00|4689|4688|4686|4685.5|4693|4692|4684.5|4683.5|33397
1649082300000|2022-04-04 14:25:00|4686.5|4686|4693.5|4693|4694|4693|4684|4683|43766
1649082600000|2022-04-04 14:30:00|4694|4693.5|4694|4693.5|4696.5|4696|4689|4688|42748
1649082900000|2022-04-04 14:35:00|4694.5|4694|4691.5|4690.5|4694.5|4694|4688|4687|33434
1649083200000|2022-04-04 14:40:00|4691|4691|4687.5|4687|4694|4693.5|4686.5|4686|25931
1649083500000|2022-04-04 14:45:00|4687|4686.5|4684|4683.5|4689|4688|4683|4682.5|55794
1649083800000|2022-04-04 14:50:00|4684.5|4684|4681.5|4680.5|4686|4685.5|4679.5|4679|57216
1649084100000|2022-04-04 14:55:00|4682|4681|4668.5|4668|4686|4685.5|4667.5|4666.5|32536
1649084400000|2022-04-04 15:00:00|4669|4668.5|4670|4669.5|4673|4672.5|4667.5|4666.5|28405
1649084700000|2022-04-04 15:05:00|4670.5|4670|4677.5|4676.5|4677.5|4677|4668|4667|63210
1649085000000|2022-04-04 15:10:00|4677|4676|4674|4673|4677.5|4677|4670|4669.5|44055
1649085300000|2022-04-04 15:15:00|4673.5|4673.5|4676.5|4676|4678.5|4677.5|4672.5|4671.5|52473
1649085600000|2022-04-04 15:20:00|4676|4675.5|4678.5|4678|4679.5|4679|4675|4674.5|33330
1649085900000|2022-04-04 15:25:00|4679|4678.5|4682|4681|4683|4682|4678|4677|33455
1649142000000|2022-04-05 07:00:00|4700|4696|4678.5|4676.5|4707.5|4705.5|4676.5|4674.5|184275
1649142300000|2022-04-05 07:05:00|4678|4677.5|4694|4693|4703|4701.5|4676.5|4676|33264
1649142600000|2022-04-05 07:10:00|4695|4693.5|4693.5|4692.5|4700|4699|4670.5|4670|60340
1649142900000|2022-04-05 07:15:00|4693|4692|4685.5|4684.5|4693.5|4692|4681|4680|34609
1649143200000|2022-04-05 07:20:00|4686|4685|4673.5|4672.5|4687.5|4686|4666.5|4666|48736
1649143500000|2022-04-05 07:25:00|4673|4673|4671|4670|4682.5|4681|4667.5|4666|42882
1649143800000|2022-04-05 07:30:00|4670.5|4669.5|4686|4685|4687|4686|4667|4665.5|40757
1649144100000|2022-04-05 07:35:00|4685.5|4684.5|4692.5|4691.5|4695|4694|4684.5|4683|32918
1649144400000|2022-04-05 07:40:00|4692|4691|4692|4691|4695|4694|4688|4687|18964
1649144700000|2022-04-05 07:45:00|4691.5|4690.5|4682.5|4681.5|4691.5|4690.5|4681.5|4680|18625
1649145000000|2022-04-05 07:50:00|4682|4681|4670.5|4669.5|4684|4683|4669.5|4668.5|26804
1649145300000|2022-04-05 07:55:00|4670|4669|4665.5|4664.5|4674|4673|4665|4664.5|19761
1649145600000|2022-04-05 08:00:00|4666|4665|4665|4664|4668.5|4667|4661|4660|19423
1649145900000|2022-04-05 08:05:00|4664.5|4664.5|4679.5|4678.5|4680|4679.5|4663|4661.5|39799
1649146200000|2022-04-05 08:10:00|4680|4679|4673.5|4672.5|4680|4679.5|4672|4671.5|16386
1649146500000|2022-04-05 08:15:00|4673|4673|4659|4658|4675.5|4675|4656.5|4655.5|18435
1649146800000|2022-04-05 08:20:00|4658.5|4657.5|4652|4651.5|4661|4660|4651|4650|25480
1649147100000|2022-04-05 08:25:00|4652.5|4652|4639|4638|4653|4652.5|4638|4637|22745
1649147400000|2022-04-05 08:30:00|4638.5|4637.5|4635|4634|4638.5|4637.5|4615|4614|68017
1649147700000|2022-04-05 08:35:00|4635.5|4634.5|4639|4638|4642.5|4641.5|4632.5|4631.5|12650
1649148000000|2022-04-05 08:40:00|4639.5|4638.5|4645|4644.5|4645|4644.5|4638.5|4637|13762
1649148300000|2022-04-05 08:45:00|4645.5|4645|4650.5|4649.5|4652|4651.5|4644.5|4643.5|20530
1649148600000|2022-04-05 08:50:00|4650|4649|4635|4634.5|4651|4650.5|4635|4634.5|20243
1649148900000|2022-04-05 08:55:00|4635.5|4635|4631|4630|4643|4641.5|4631|4630|17188
1649149200000|2022-04-05 09:00:00|4630.5|4629.5|4630.5|4630|4633|4632.5|4623.5|4623|10546
1649149500000|2022-04-05 09:05:00|4631|4629.5|4630|4629|4632.5|4631.5|4625|4624|29257
1649149800000|2022-04-05 09:10:00|4629.5|4629.5|4626.5|4625.5|4632.5|4632|4624.5|4623.5|14334
1649150100000|2022-04-05 09:15:00|4626|4625|4622|4621|4628.5|4627.5|4621|4620.5|13129
1649150400000|2022-04-05 09:20:00|4622.5|4621.5|4621.5|4620.5|4626|4625|4619.5|4619|16589
1649150700000|2022-04-05 09:25:00|4622|4621|4617.5|4617|4622.5|4622|4613|4612|36262
1649151000000|2022-04-05 09:30:00|4618|4617.5|4626.5|4625.5|4626.5|4625.5|4617|4616.5|21436
1649151300000|2022-04-05 09:35:00|4626|4625|4622|4621|4628.5|4627.5|4621.5|4621|15661
1649151600000|2022-04-05 09:40:00|4621.5|4621.5|4624|4623.5|4625.5|4624.5|4619.5|4619|13723
1649151900000|2022-04-05 09:45:00|4624.5|4624|4615.5|4614.5|4627|4626|4615|4614|25066
1649152200000|2022-04-05 09:50:00|4616|4615|4619|4618|4623.5|4622.5|4613.5|4612.5|23875
1649152500000|2022-04-05 09:55:00|4618.5|4617.5|4613|4612.5|4618.5|4617.5|4611.5|4611|30951
1649152800000|2022-04-05 10:00:00|4613.5|4612|4611|4610.5|4620.5|4619.5|4611|4610|64511
1649153100000|2022-04-05 10:05:00|4610.5|4610|4611|4610.5|4613.5|4612.5|4598.5|4598|54337
1649153400000|2022-04-05 10:10:00|4611.5|4610|4609.5|4609|4612.5|4612|4604.5|4604|33670
1649153700000|2022-04-05 10:15:00|4609|4608.5|4611.5|4611|4615.5|4614.5|4607.5|4607|23072
1649154000000|2022-04-05 10:20:00|4612|4611.5|4608.5|4607.5|4616|4615|4601.5|4601|26255
1649154300000|2022-04-05 10:25:00|4609|4608|4606.5|4606|4610.5|4609.5|4604.5|4603.5|21205
1649154600000|2022-04-05 10:30:00|4607|4606.5|4592|4591|4608.5|4608|4590.5|4590|39304
1649154900000|2022-04-05 10:35:00|4591.5|4590.5|4592|4591.5|4596.5|4595.5|4588|4587.5|37563
1649155200000|2022-04-05 10:40:00|4591.5|4591|4588.5|4587.5|4593|4592|4585.5|4585|28340
1649155500000|2022-04-05 10:45:00|4588|4588|4581.5|4580.5|4591|4590|4578.5|4578|50443
1649155800000|2022-04-05 10:50:00|4581|4580|4585|4584|4587|4586.5|4576|4575|76729
1649156100000|2022-04-05 10:55:00|4585.5|4584.5|4585.5|4584.5|4589.5|4588.5|4583|4582.5|29182
1649156400000|2022-04-05 11:00:00|4585|4585|4581|4580|4589.5|4589|4579.5|4578.5|33267
1649156700000|2022-04-05 11:05:00|4580.5|4579.5|4576.5|4575.5|4583|4582|4575.5|4575|40166
1649157000000|2022-04-05 11:10:00|4576|4575|4573|4572.5|4576.5|4575.5|4571|4570|18045
1649157300000|2022-04-05 11:15:00|4573.5|4573|4581.5|4580.5|4582|4581|4573|4572.5|19191
1649157600000|2022-04-05 11:20:00|4582|4581|4588|4587|4589|4588|4580|4579|34026
1649157900000|2022-04-05 11:25:00|4587.5|4586.5|4593|4592.5|4598.5|4597|4587|4586|18354
1649158200000|2022-04-05 11:30:00|4592.5|4592|4594.5|4594|4596|4595.5|4592|4591|13664
1649158500000|2022-04-05 11:35:00|4594|4593.5|4597.5|4596.5|4598|4597.5|4592|4591|14822
1649158800000|2022-04-05 11:40:00|4597|4597|4590.5|4590|4597.5|4597|4589|4588|18924
1649159100000|2022-04-05 11:45:00|4591|4590.5|4590|4589.5|4591.5|4591|4587.5|4586.5|14786
1649159400000|2022-04-05 11:50:00|4590.5|4590|4592.5|4592|4594.5|4593.5|4590|4589.5|17287
1649159700000|2022-04-05 11:55:00|4593|4592.5|4596|4595.5|4600|4599.5|4591.5|4590.5|12010
1649160000000|2022-04-05 12:00:00|4595.5|4595|4603.5|4603|4603.5|4603|4595.5|4595|10875
1649160300000|2022-04-05 12:05:00|4603|4602.5|4592|4591|4603|4602.5|4591|4590|19344
1649160600000|2022-04-05 12:10:00|4592.5|4591.5|4595|4594.5|4596|4595.5|4591.5|4591|10348
1649160900000|2022-04-05 12:15:00|4595.5|4595|4601|4600.5|4602.5|4601.5|4595.5|4594.5|12272
1649161200000|2022-04-05 12:20:00|4601.5|4601|4607.5|4607|4612.5|4610.5|4601|4600|42977
1649161500000|2022-04-05 12:25:00|4608|4607.5|4612|4611|4617|4616.5|4608|4607.5|48052
1649161800000|2022-04-05 12:30:00|4612.5|4611.5|4616|4615.5|4616|4615.5|4610.5|4609.5|12870
1649162100000|2022-04-05 12:35:00|4615.5|4615|4620|4619|4620|4619|4613.5|4612.5|13738
1649162400000|2022-04-05 12:40:00|4619.5|4619.5|4634|4633|4639.5|4638|4618|4617.5|65180
1649162700000|2022-04-05 12:45:00|4633.5|4633.5|4625|4624|4634|4633.5|4624|4622.5|24702
1649163000000|2022-04-05 12:50:00|4624.5|4623.5|4625.5|4624.5|4631|4630.5|4624|4623|28059
1649163300000|2022-04-05 12:55:00|4625|4624|4623.5|4622.5|4630.5|4629.5|4620|4619|24001
1649163600000|2022-04-05 13:00:00|4624|4623|4612|4611|4624.5|4623.5|4610|4609|24489
1649163900000|2022-04-05 13:05:00|4611.5|4610.5|4614|4613.5|4614.5|4614|4609|4608.5|20212
1649164200000|2022-04-05 13:10:00|4613.5|4613|4615.5|4615|4619.5|4618.5|4613.5|4613|31367
1649164500000|2022-04-05 13:15:00|4616|4614.5|4617|4616|4620.5|4620|4614.5|4614|27072
1649164800000|2022-04-05 13:20:00|4616.5|4615.5|4612|4611.5|4621.5|4621|4611.5|4610.5|27189
1649165100000|2022-04-05 13:25:00|4611.5|4611|4623|4622|4624|4623|4610|4609.5|27404
1649165400000|2022-04-05 13:30:00|4622.5|4622.5|4635.5|4635|4638|4637|4621.5|4621|106470
1649165700000|2022-04-05 13:35:00|4636|4635.5|4639|4638|4645.5|4645|4631.5|4630.5|44020
1649166000000|2022-04-05 13:40:00|4639.5|4638.5|4643.5|4643|4645|4644.5|4633|4632|64065
1649166300000|2022-04-05 13:45:00|4643|4642.5|4636|4635|4647|4645|4634|4633|32238
1649166600000|2022-04-05 13:50:00|4635.5|4634.5|4631|4630.5|4641|4639.5|4621.5|4621|44776
1649166900000|2022-04-05 13:55:00|4631.5|4631|4631.5|4630|4632.5|4631|4621|4620.5|50243
1649167200000|2022-04-05 14:00:00|4631|4629.5|4629.5|4628.5|4640.5|4639.5|4628|4627|38177
1649167500000|2022-04-05 14:05:00|4629|4628|4603.5|4602|4629.5|4628|4598|4597|55483
1649167800000|2022-04-05 14:10:00|4603|4602.5|4606.5|4606|4613.5|4613|4601.5|4600|43784
1649168100000|2022-04-05 14:15:00|4606|4605.5|4606|4605|4606|4605.5|4598|4597|30482
1649168400000|2022-04-05 14:20:00|4605.5|4604.5|4598.5|4598|4610.5|4609|4597.5|4596.5|30512
1649168700000|2022-04-05 14:25:00|4599|4598.5|4609.5|4609|4615.5|4614.5|4598.5|4598.5|65542
1649169000000|2022-04-05 14:30:00|4609|4608.5|4600.5|4600|4614|4613|4599.5|4598.5|33230
1649169300000|2022-04-05 14:35:00|4600|4599.5|4596|4595.5|4606|4605|4594|4593.5|40194
1649169600000|2022-04-05 14:40:00|4596.5|4596|4596|4595.5|4601.5|4600.5|4592|4591|49985
1649169900000|2022-04-05 14:45:00|4595.5|4595|4606|4605.5|4606.5|4606|4591.5|4591|39133
1649170200000|2022-04-05 14:50:00|4605.5|4605|4606|4605.5|4615|4614|4602.5|4602|48466
1649170500000|2022-04-05 14:55:00|4605.5|4605|4599.5|4599|4605.5|4605|4597.5|4597|42129
1649170800000|2022-04-05 15:00:00|4599|4598.5|4605.5|4605|4606|4605|4597.5|4596.5|42282
1649171100000|2022-04-05 15:05:00|4606|4605.5|4609.5|4609|4611|4610.5|4603|4602|53754
1649171400000|2022-04-05 15:10:00|4609|4608.5|4624|4623|4624|4623.5|4609|4608.5|53884
1649171700000|2022-04-05 15:15:00|4623.5|4623.5|4621.5|4621|4624.5|4623.5|4613.5|4612.5|52923
1649172000000|2022-04-05 15:20:00|4622|4621.5|4616|4615|4624.5|4624|4614|4613.5|55839
1649172300000|2022-04-05 15:25:00|4615.5|4614.5|4622.5|4621.5|4623.5|4623|4614.5|4613.5|73093
1649228400000|2022-04-06 07:00:00|4583|4577.5|4592|4590|4595.5|4593.5|4577.5|4576|178355
1649228700000|2022-04-06 07:05:00|4591|4591|4618.5|4617|4620|4619|4588|4586.5|70979
1649229000000|2022-04-06 07:10:00|4618|4616.5|4603|4601|4623.5|4621.5|4598|4596|35548
1649229300000|2022-04-06 07:15:00|4602.5|4601.5|4596.5|4595|4606.5|4604.5|4594|4592.5|27500
1649229600000|2022-04-06 07:20:00|4597|4595.5|4602.5|4601.5|4610|4609|4597|4595.5|23468
1649229900000|2022-04-06 07:25:00|4602|4602|4614.5|4613|4621|4619.5|4602|4601.5|20765
1649230200000|2022-04-06 07:30:00|4615|4613.5|4615|4613.5|4622|4621|4605|4604|32284
1649230500000|2022-04-06 07:35:00|4614.5|4614|4620|4619|4624.5|4623|4613.5|4611.5|26532
1649230800000|2022-04-06 07:40:00|4619.5|4618.5|4619|4618|4622|4621|4615.5|4615|29355
1649231100000|2022-04-06 07:45:00|4618.5|4617.5|4593.5|4592|4620|4619.5|4593|4592|78294
1649231400000|2022-04-06 07:50:00|4593|4592.5|4582.5|4581.5|4597.5|4596.5|4575|4574|77411
1649231700000|2022-04-06 07:55:00|4581.5|4580.5|4582.5|4581.5|4586.5|4585|4578|4577|21099
1649232000000|2022-04-06 08:00:00|4583|4582|4584|4583|4586|4585|4578|4577|32194
1649232300000|2022-04-06 08:05:00|4583.5|4582.5|4586.5|4585.5|4588|4587|4579|4578|23308
1649232600000|2022-04-06 08:10:00|4586|4585|4585|4584|4586.5|4585|4576.5|4576|15075
1649232900000|2022-04-06 08:15:00|4585.5|4584.5|4579|4578|4589|4587.5|4568.5|4567.5|28486
1649233200000|2022-04-06 08:20:00|4579.5|4578.5|4585|4584|4587|4586|4575.5|4574.5|28392
1649233500000|2022-04-06 08:25:00|4585.5|4584.5|4584|4583|4592|4591|4583.5|4582|12485
1649233800000|2022-04-06 08:30:00|4583.5|4582.5|4584.5|4583.5|4589.5|4588.5|4581|4580|19443
1649234100000|2022-04-06 08:35:00|4584|4584|4578.5|4577.5|4588.5|4587.5|4576|4575|30417
1649234400000|2022-04-06 08:40:00|4578|4577|4574.5|4573.5|4582.5|4581.5|4574|4573.5|19935
1649234700000|2022-04-06 08:45:00|4575|4573|4589.5|4588.5|4591|4590.5|4574|4572.5|24417
1649235000000|2022-04-06 08:50:00|4589|4588|4590|4589|4594.5|4593.5|4587|4586.5|28799
1649235300000|2022-04-06 08:55:00|4590.5|4589.5|4592.5|4591.5|4598|4596|4586|4585|29827
1649235600000|2022-04-06 09:00:00|4592|4591|4593|4592|4599|4598|4592|4591|27589
1649235900000|2022-04-06 09:05:00|4593.5|4592.5|4593.5|4592.5|4596|4595|4591.5|4591|24342
1649236200000|2022-04-06 09:10:00|4593|4593|4594.5|4593.5|4597|4596|4585.5|4584.5|33040
1649236500000|2022-04-06 09:15:00|4594|4593|4599.5|4599|4602|4601|4591.5|4590.5|32448
1649236800000|2022-04-06 09:20:00|4600|4599.5|4599.5|4599|4601|4600.5|4597|4596.5|13777
1649237100000|2022-04-06 09:25:00|4600|4599.5|4593.5|4592.5|4604|4602.5|4593|4592|26951
1649237400000|2022-04-06 09:30:00|4594|4593|4594.5|4594|4596|4595|4591|4590|15780
1649237700000|2022-04-06 09:35:00|4594|4593.5|4596|4595|4600|4599.5|4592|4591.5|37250
1649238000000|2022-04-06 09:40:00|4596.5|4595.5|4597.5|4597|4600.5|4599.5|4593.5|4592.5|24291
1649238300000|2022-04-06 09:45:00|4597|4596.5|4588|4587|4597.5|4597|4587.5|4586.5|16117
1649238600000|2022-04-06 09:50:00|4587.5|4587.5|4591|4590.5|4593|4592.5|4586.5|4586|21702
1649238900000|2022-04-06 09:55:00|4591.5|4591|4594|4593|4596|4595|4589|4588|16709
1649239200000|2022-04-06 10:00:00|4593.5|4593.5|4595.5|4594.5|4596|4595.5|4587.5|4586.5|35415
1649239500000|2022-04-06 10:05:00|4596|4595|4587.5|4586.5|4596.5|4596|4587|4586|19888
1649239800000|2022-04-06 10:10:00|4587|4586|4591|4590|4597|4596|4577|4576|76953
1649240100000|2022-04-06 10:15:00|4590.5|4589.5|4588|4587.5|4591|4590.5|4584.5|4583.5|15724
1649240400000|2022-04-06 10:20:00|4588.5|4588|4585|4584.5|4589|4588|4581|4580.5|17475
1649240700000|2022-04-06 10:25:00|4585.5|4584|4593|4592|4593.5|4592.5|4584.5|4583.5|22841
1649241000000|2022-04-06 10:30:00|4592.5|4592.5|4594|4593.5|4594.5|4594|4588|4587|21699
1649241300000|2022-04-06 10:35:00|4594.5|4593|4590.5|4590|4596.5|4596|4589.5|4589|13624
1649241600000|2022-04-06 10:40:00|4590|4589.5|4593.5|4592.5|4598.5|4597.5|4589.5|4589|41478
1649241900000|2022-04-06 10:45:00|4593|4592|4585.5|4585|4593.5|4593|4584.5|4583.5|17317
1649242200000|2022-04-06 10:50:00|4586|4585.5|4588.5|4587.5|4588.5|4588|4583.5|4582.5|19546
1649242500000|2022-04-06 10:55:00|4588|4587|4589.5|4589|4589.5|4589|4585|4584.5|14250
1649242800000|2022-04-06 11:00:00|4589|4588.5|4587|4586.5|4590|4589.5|4581|4580|26579
1649243100000|2022-04-06 11:05:00|4587.5|4587|4576|4575.5|4587.5|4587|4575|4574.5|24868
1649243400000|2022-04-06 11:10:00|4576.5|4576|4576|4575|4579|4578|4573.5|4572.5|21235
1649243700000|2022-04-06 11:15:00|4576.5|4575.5|4580|4579|4581|4580|4574|4573.5|16860
1649244000000|2022-04-06 11:20:00|4579.5|4578.5|4577|4576|4581|4580.5|4575|4574.5|21725
1649244300000|2022-04-06 11:25:00|4577.5|4576.5|4574|4573.5|4577.5|4576.5|4573.5|4573|13198
1649244600000|2022-04-06 11:30:00|4573.5|4573|4573.5|4573|4576.5|4576|4573|4572.5|13248
1649244900000|2022-04-06 11:35:00|4573|4572.5|4572.5|4571.5|4575|4574|4572|4571.5|15981
1649245200000|2022-04-06 11:40:00|4572|4571|4569.5|4569|4573.5|4573|4569|4568.5|16959
1649245500000|2022-04-06 11:45:00|4569|4568.5|4570.5|4570|4571.5|4571|4566.5|4566|22405
1649245800000|2022-04-06 11:50:00|4570|4569.5|4569.5|4569|4572|4571.5|4568.5|4568|20719
1649246100000|2022-04-06 11:55:00|4570|4569.5|4570.5|4570|4572|4571.5|4569|4568.5|42394
1649246400000|2022-04-06 12:00:00|4570|4569.5|4562|4561.5|4571.5|4571|4562|4561|47496
1649246700000|2022-04-06 12:05:00|4562.5|4562|4557.5|4556.5|4563.5|4562.5|4555|4554.5|29812
1649247000000|2022-04-06 12:10:00|4558|4557|4560.5|4559.5|4564|4563|4554|4553.5|30812
1649247300000|2022-04-06 12:15:00|4560|4560|4562|4561.5|4563.5|4562.5|4557.5|4557|14579
1649247600000|2022-04-06 12:20:00|4562.5|4562|4563|4562|4565.5|4565|4560.5|4560|22861
1649247900000|2022-04-06 12:25:00|4562.5|4562.5|4559.5|4559|4564.5|4564|4558.5|4557.5|16930
1649248200000|2022-04-06 12:30:00|4559|4558.5|4562.5|4561.5|4562.5|4562|4557.5|4556.5|19771
1649248500000|2022-04-06 12:35:00|4563|4562|4565.5|4565|4568|4567.5|4561.5|4561|17151
1649248800000|2022-04-06 12:40:00|4565|4564.5|4565|4564.5|4565.5|4565|4561|4560|18932
1649249100000|2022-04-06 12:45:00|4564.5|4564|4559.5|4559|4568.5|4568|4558|4557.5|28083
1649249400000|2022-04-06 12:50:00|4559|4558.5|4555.5|4554.5|4560.5|4559.5|4555|4554|18322
1649249700000|2022-04-06 12:55:00|4555|4554|4556.5|4555.5|4558|4557|4554|4553|21671
1649250000000|2022-04-06 13:00:00|4557|4556|4555.5|4554.5|4561|4560|4555|4554|20692
1649250300000|2022-04-06 13:05:00|4555|4555|4556.5|4555.5|4560|4559.5|4555|4555|25865
1649250600000|2022-04-06 13:10:00|4556|4556|4556|4555.5|4558.5|4558|4553.5|4553|22810
1649250900000|2022-04-06 13:15:00|4556.5|4556|4556.5|4555.5|4561|4560.5|4555|4554|22618
1649251200000|2022-04-06 13:20:00|4556|4555|4558|4557|4559.5|4559|4555|4554|24648
1649251500000|2022-04-06 13:25:00|4557.5|4557.5|4550.5|4549.5|4558.5|4558|4549.5|4549|103109
1649251800000|2022-04-06 13:30:00|4551|4550|4540|4539|4562.5|4561.5|4535|4534|147171
1649252100000|2022-04-06 13:35:00|4540.5|4539.5|4536|4535.5|4542|4541|4529|4528|79643
1649252400000|2022-04-06 13:40:00|4536.5|4536|4539.5|4538.5|4542.5|4542|4533|4532.5|60557
1649252700000|2022-04-06 13:45:00|4539|4539|4537.5|4537|4542|4541.5|4535|4534.5|59934
1649253000000|2022-04-06 13:50:00|4538|4537.5|4544.5|4544|4547|4546.5|4536|4535|81113
1649253300000|2022-04-06 13:55:00|4544|4543.5|4544.5|4543.5|4551|4550.5|4542|4541|39062
1649253600000|2022-04-06 14:00:00|4544|4544|4552.5|4552|4554|4553.5|4541.5|4541|69370
1649253900000|2022-04-06 14:05:00|4552|4551.5|4551.5|4550.5|4553.5|4553|4546|4545.5|47128
1649254200000|2022-04-06 14:10:00|4551|4550|4567.5|4567|4569|4568.5|4550.5|4550|45542
1649254500000|2022-04-06 14:15:00|4568|4566.5|4567|4566|4575|4574.5|4563.5|4562|41645
1649254800000|2022-04-06 14:20:00|4566.5|4565.5|4571.5|4571|4576.5|4575.5|4565.5|4564.5|46317
1649255100000|2022-04-06 14:25:00|4571|4570.5|4559|4558|4572.5|4571.5|4558.5|4558|47861
1649255400000|2022-04-06 14:30:00|4558.5|4557.5|4561.5|4560.5|4566|4565.5|4553|4552|73521
1649255700000|2022-04-06 14:35:00|4562|4561|4567|4566.5|4568.5|4568|4562|4561|48145
1649256000000|2022-04-06 14:40:00|4567.5|4567|4559.5|4559|4573.5|4573|4559.5|4558.5|52449
1649256300000|2022-04-06 14:45:00|4559|4558.5|4561|4560|4564|4563.5|4550.5|4550|53378
1649256600000|2022-04-06 14:50:00|4560.5|4560.5|4557.5|4557|4563|4562.5|4554|4553.5|44094
1649256900000|2022-04-06 14:55:00|4557|4556.5|4552.5|4552|4558.5|4558|4548.5|4548|76943
1649257200000|2022-04-06 15:00:00|4553|4551.5|4553.5|4553|4555|4554|4548.5|4547.5|96254
1649257500000|2022-04-06 15:05:00|4554|4553.5|4561|4560|4561|4560.5|4554|4553|40455
1649257800000|2022-04-06 15:10:00|4560.5|4560.5|4558.5|4558|4561|4560.5|4556|4555.5|51786
1649258100000|2022-04-06 15:15:00|4558|4557.5|4562|4561.5|4562.5|4562|4550.5|4550|95115
1649258400000|2022-04-06 15:20:00|4562.5|4562|4565|4564.5|4568|4567.5|4559.5|4559|113337
1649258700000|2022-04-06 15:25:00|4565.5|4565|4557.5|4556|4566.5|4565|4554|4552.5|113111
1649314800000|2022-04-07 07:00:00|4518|4516|4532|4531|4532.5|4531|4507.5|4506|220314
1649315100000|2022-04-07 07:05:00|4532.5|4531.5|4533.5|4532|4547.5|4544.5|4524.5|4523|49571
1649315400000|2022-04-07 07:10:00|4534|4532.5|4521.5|4519.5|4537|4535|4516.5|4515|34290
1649315700000|2022-04-07 07:15:00|4522|4520|4531|4529.5|4537.5|4536|4520|4518.5|37680
1649316000000|2022-04-07 07:20:00|4530.5|4530|4541.5|4540|4543|4542|4529|4528|31466
1649316300000|2022-04-07 07:25:00|4541|4540.5|4540.5|4539|4549|4547.5|4537.5|4536.5|19326
1649316600000|2022-04-07 07:30:00|4541|4539.5|4527|4526|4544|4543|4526|4525|42856
1649316900000|2022-04-07 07:35:00|4527.5|4526.5|4530|4529|4534|4533|4524.5|4523|20615
1649317200000|2022-04-07 07:40:00|4530.5|4529.5|4527|4525.5|4532|4531|4525|4524|20380
1649317500000|2022-04-07 07:45:00|4527.5|4526|4528.5|4527|4535|4534|4520.5|4520|25923
1649317800000|2022-04-07 07:50:00|4529|4527.5|4514.5|4513.5|4533|4532|4514.5|4513.5|27061
1649318100000|2022-04-07 07:55:00|4515|4514|4506.5|4505.5|4515|4514|4501.5|4501|49234
1649318400000|2022-04-07 08:00:00|4507|4506|4501|4500|4508|4507|4497|4496|71508
1649318700000|2022-04-07 08:05:00|4501.5|4498|4497.5|4496.5|4501.5|4500|4489.5|4489|40397
1649319000000|2022-04-07 08:10:00|4498|4497|4485|4484.5|4499|4498.5|4484|4483|19337
1649319300000|2022-04-07 08:15:00|4485.5|4484|4491|4489.5|4493|4492|4480|4479.5|28036
1649319600000|2022-04-07 08:20:00|4491.5|4490|4500|4499|4502|4500.5|4490.5|4489.5|36878
1649319900000|2022-04-07 08:25:00|4499.5|4499.5|4507.5|4506.5|4508|4507|4496|4495|18398
1649320200000|2022-04-07 08:30:00|4508|4507|4505|4504|4510.5|4509.5|4504|4503|18655
1649320500000|2022-04-07 08:35:00|4504.5|4504.5|4498|4497.5|4506.5|4506|4496|4495|31814
1649320800000|2022-04-07 08:40:00|4498.5|4498|4509|4508|4510|4509|4498.5|4498|17076
1649321100000|2022-04-07 08:45:00|4509.5|4508.5|4514|4513|4517.5|4516.5|4507.5|4506.5|12139
1649321400000|2022-04-07 08:50:00|4514.5|4513.5|4525|4524|4525|4524|4514|4513.5|18469
1649321700000|2022-04-07 08:55:00|4525.5|4524.5|4528|4527|4531.5|4530|4523|4522.5|15388
1649322000000|2022-04-07 09:00:00|4528.5|4527.5|4522.5|4521.5|4530.5|4529.5|4522|4521|21914
1649322300000|2022-04-07 09:05:00|4523|4522|4534|4533.5|4535.5|4534.5|4523|4522|25832
1649322600000|2022-04-07 09:10:00|4534.5|4532.5|4541|4540|4543.5|4542.5|4532.5|4531|24012
1649322900000|2022-04-07 09:15:00|4541.5|4539.5|4546|4545.5|4546|4545.5|4533.5|4532.5|11539
1649323200000|2022-04-07 09:20:00|4545.5|4545|4550.5|4549.5|4554|4552.5|4545.5|4544.5|26093
1649323500000|2022-04-07 09:25:00|4551|4550|4542|4541.5|4551.5|4550.5|4541|4540.5|8398
1649323800000|2022-04-07 09:30:00|4542.5|4542|4536|4535|4543.5|4542.5|4535.5|4535|10991
1649324100000|2022-04-07 09:35:00|4536.5|4535.5|4536.5|4536|4543.5|4542.5|4533|4532.5|22740
1649324400000|2022-04-07 09:40:00|4537|4536.5|4530.5|4530|4537.5|4536.5|4528.5|4528|7398
1649324700000|2022-04-07 09:45:00|4531|4529.5|4534|4533|4535|4534|4526|4525|14618
1649325000000|2022-04-07 09:50:00|4534.5|4533.5|4543.5|4542.5|4546|4545|4534.5|4533.5|12429
1649325300000|2022-04-07 09:55:00|4544|4543|4547|4546.5|4548.5|4547|4539.5|4538.5|14594
1649325600000|2022-04-07 10:00:00|4547.5|4547|4546|4545|4551|4549.5|4545|4544.5|13465
1649325900000|2022-04-07 10:05:00|4546.5|4545.5|4552.5|4551.5|4554|4553.5|4546.5|4545.5|5180
1649326200000|2022-04-07 10:10:00|4552|4551|4555.5|4555|4556|4555.5|4551.5|4551|10901
1649326500000|2022-04-07 10:15:00|4556|4555.5|4549.5|4548.5|4556.5|4555.5|4549.5|4548.5|5507
1649326800000|2022-04-07 10:20:00|4550|4549|4558.5|4558|4560.5|4560|4550|4549|17310
1649327100000|2022-04-07 10:25:00|4559|4558.5|4562|4561.5|4562.5|4561.5|4557|4556|3747
1649327400000|2022-04-07 10:30:00|4562.5|4562|4566|4565.5|4568.5|4568|4562.5|4562|10517
1649327700000|2022-04-07 10:35:00|4566.5|4566|4570.5|4569.5|4574.5|4573.5|4565.5|4565|7626
1649328000000|2022-04-07 10:40:00|4571|4570|4564.5|4563.5|4572.5|4571.5|4564|4563|10777
1649328300000|2022-04-07 10:45:00|4565|4564|4566.5|4565.5|4569|4568|4564.5|4563.5|8656
1649328600000|2022-04-07 10:50:00|4567|4566|4562|4561.5|4568|4567|4562|4561|7497
1649328900000|2022-04-07 10:55:00|4562.5|4562|4561|4560.5|4566|4565.5|4559.5|4558.5|6768
1649329200000|2022-04-07 11:00:00|4561.5|4561|4560|4559|4563.5|4563|4556.5|4556|7574
1649329500000|2022-04-07 11:05:00|4560.5|4559.5|4567.5|4566.5|4570|4569|4545.5|4545|122891
1649329800000|2022-04-07 11:10:00|4568|4567|4576|4575|4579|4577.5|4566.5|4565|30351
1649330100000|2022-04-07 11:15:00|4577|4575.5|4575.5|4574.5|4579.5|4578|4572.5|4572|16166
1649330400000|2022-04-07 11:20:00|4576|4575|4584|4582.5|4587.5|4586.5|4575.5|4575|31954
1649330700000|2022-04-07 11:25:00|4583.5|4583|4582|4581|4585|4583.5|4579.5|4578|18074
1649331000000|2022-04-07 11:30:00|4582.5|4581.5|4584|4583|4586.5|4586|4581|4580|35781
1649331300000|2022-04-07 11:35:00|4584.5|4583.5|4583|4582|4591.5|4591|4582.5|4581.5|23961
1649331600000|2022-04-07 11:40:00|4582.5|4581.5|4584.5|4583.5|4591|4590|4577.5|4576.5|19758
1649331900000|2022-04-07 11:45:00|4584|4584|4578|4576.5|4584.5|4584|4576.5|4575|25718
1649332200000|2022-04-07 11:50:00|4578.5|4577|4577.5|4576.5|4580.5|4580|4576|4575|22538
1649332500000|2022-04-07 11:55:00|4578|4577|4570.5|4569.5|4578.5|4577.5|4568|4567|16006
1649332800000|2022-04-07 12:00:00|4571|4570|4566|4565|4575.5|4574.5|4565|4564|14512
1649333100000|2022-04-07 12:05:00|4566.5|4565.5|4568|4567|4569.5|4569|4564|4563|12606
1649333400000|2022-04-07 12:10:00|4567.5|4566.5|4561.5|4560.5|4570.5|4569.5|4558|4557|14782
1649333700000|2022-04-07 12:15:00|4562|4561|4564|4563|4566|4565|4560|4559|15380
1649334000000|2022-04-07 12:20:00|4564.5|4563.5|4562.5|4561.5|4565|4564.5|4557.5|4556.5|18479
1649334300000|2022-04-07 12:25:00|4563|4562|4559|4557.5|4566.5|4565.5|4558.5|4557.5|11717
1649334600000|2022-04-07 12:30:00|4560|4558.5|4558.5|4557.5|4564|4562.5|4554.5|4553.5|20742
1649334900000|2022-04-07 12:35:00|4558|4557|4549|4548|4558|4557|4548|4547|19897
1649335200000|2022-04-07 12:40:00|4548.5|4547.5|4544.5|4543.5|4550.5|4549.5|4543.5|4543|17232
1649335500000|2022-04-07 12:45:00|4545|4544|4538|4537|4548.5|4547.5|4537|4535.5|29611
1649335800000|2022-04-07 12:50:00|4537.5|4537.5|4530.5|4529|4539.5|4538.5|4528|4527|35445
1649336100000|2022-04-07 12:55:00|4530|4529.5|4532.5|4531.5|4533.5|4532.5|4522|4520.5|25200
1649336400000|2022-04-07 13:00:00|4533.5|4532|4526.5|4525.5|4533.5|4532.5|4526|4524.5|31337
1649336700000|2022-04-07 13:05:00|4527|4526|4518|4517.5|4527.5|4526.5|4518|4516.5|25837
1649337000000|2022-04-07 13:10:00|4518.5|4518|4510|4509.5|4521|4519.5|4510|4508.5|30796
1649337300000|2022-04-07 13:15:00|4510.5|4510|4514.5|4514|4517|4516|4510|4509|16772
1649337600000|2022-04-07 13:20:00|4515|4513.5|4521|4520|4522|4521|4512.5|4511.5|17766
1649337900000|2022-04-07 13:25:00|4521.5|4520.5|4522|4520.5|4527|4526|4517.5|4517|31739
1649338200000|2022-04-07 13:30:00|4521.5|4521|4509.5|4509|4541.5|4540|4508|4507.5|65918
1649338500000|2022-04-07 13:35:00|4510|4509.5|4534|4533|4536.5|4536|4508|4507.5|51051
1649338800000|2022-04-07 13:40:00|4534.5|4533.5|4544.5|4543.5|4546|4545|4528.5|4527.5|58176
1649339100000|2022-04-07 13:45:00|4544|4543|4538.5|4537.5|4545|4544.5|4535.5|4534.5|30147
1649339400000|2022-04-07 13:50:00|4538|4537|4531.5|4530.5|4542|4541|4529|4528|44732
1649339700000|2022-04-07 13:55:00|4531|4530|4529|4528|4532|4531|4517|4516.5|41127
1649340000000|2022-04-07 14:00:00|4530|4528.5|4506.5|4505.5|4532|4531|4505.5|4505|53279
1649340300000|2022-04-07 14:05:00|4507|4506|4504.5|4503.5|4508.5|4508|4498|4497|54883
1649340600000|2022-04-07 14:10:00|4504|4503|4501|4500|4515.5|4514.5|4499.5|4498.5|28645
1649340900000|2022-04-07 14:15:00|4500.5|4499.5|4497.5|4497|4501|4500|4494|4493.5|41599
1649341200000|2022-04-07 14:20:00|4497|4496.5|4498|4497|4501.5|4500.5|4493.5|4492.5|34481
1649341500000|2022-04-07 14:25:00|4498.5|4497.5|4493.5|4493|4502|4501|4488.5|4488|31096
1649341800000|2022-04-07 14:30:00|4493|4492.5|4508.5|4508|4512|4511|4492|4491|52079
1649342100000|2022-04-07 14:35:00|4508|4507.5|4507|4506|4512|4511|4502|4501|21688
1649342400000|2022-04-07 14:40:00|4507.5|4506.5|4494|4493.5|4507.5|4507|4494|4493|33796
1649342700000|2022-04-07 14:45:00|4493.5|4493|4485.5|4485|4496|4495|4485|4484.5|33772
1649343000000|2022-04-07 14:50:00|4485|4484.5|4488.5|4488|4492.5|4491.5|4485|4484.5|44209
1649343300000|2022-04-07 14:55:00|4488|4487.5|4483|4482.5|4492|4491|4483|4482.5|41962
1649343600000|2022-04-07 15:00:00|4482.5|4482|4487|4486|4492.5|4491.5|4482.5|4482|49087
1649343900000|2022-04-07 15:05:00|4486.5|4485.5|4491.5|4491|4494|4493.5|4485|4484.5|74806
1649344200000|2022-04-07 15:10:00|4491|4490.5|4493|4492.5|4495.5|4495|4490|4489.5|65436
1649344500000|2022-04-07 15:15:00|4493.5|4493|4485|4484.5|4493.5|4493|4485|4484.5|59607
1649344800000|2022-04-07 15:20:00|4485.5|4485|4487.5|4487|4488|4487.5|4483.5|4483|42227
1649345100000|2022-04-07 15:25:00|4487|4486.5|4475.5|4474|4487|4486.5|4473|4472|135375
1649401200000|2022-04-08 07:00:00|4532|4530|4521|4519.5|4540|4539.5|4520|4518.5|66812
1649401500000|2022-04-08 07:05:00|4520.5|4519|4542|4541|4542|4541.5|4512|4509.5|75495
1649401800000|2022-04-08 07:10:00|4542.5|4541.5|4558|4556|4561.5|4559.5|4539.5|4539|38361
1649402100000|2022-04-08 07:15:00|4558.5|4556.5|4566|4565|4569.5|4568|4552|4550|35371
1649402400000|2022-04-08 07:20:00|4567|4565.5|4568|4567|4576.5|4575.5|4563.5|4562|51860
1649402700000|2022-04-08 07:25:00|4568.5|4567.5|4572|4571|4577.5|4576|4565.5|4564|36054
1649403000000|2022-04-08 07:30:00|4571.5|4571.5|4571|4569.5|4572|4571.5|4560|4559.5|34816
1649403300000|2022-04-08 07:35:00|4571.5|4570|4575|4574.5|4583.5|4582.5|4569.5|4569|39913
1649403600000|2022-04-08 07:40:00|4575.5|4575|4565.5|4564.5|4576.5|4575.5|4565|4564|28044
1649403900000|2022-04-08 07:45:00|4565|4565|4569.5|4569|4570|4569.5|4561|4560|29998
1649404200000|2022-04-08 07:50:00|4569|4568.5|4571.5|4571|4576|4575|4568.5|4567|32896
1649404500000|2022-04-08 07:55:00|4571|4570|4574.5|4573.5|4575.5|4575|4567.5|4566|24073
1649404800000|2022-04-08 08:00:00|4575|4574|4578.5|4578|4579|4578|4572|4571|57116
1649405100000|2022-04-08 08:05:00|4579|4578.5|4580.5|4580|4582|4581.5|4578|4577.5|43799
1649405400000|2022-04-08 08:10:00|4581|4580.5|4580.5|4580|4583|4582.5|4578.5|4578|21609
1649405700000|2022-04-08 08:15:00|4580|4579.5|4581|4580.5|4584|4583.5|4577|4576.5|33407
1649406000000|2022-04-08 08:20:00|4581.5|4581|4580.5|4580|4586|4585|4579.5|4578.5|21618
1649406300000|2022-04-08 08:25:00|4580|4579.5|4574.5|4574|4581.5|4581|4574.5|4574|18355
1649406600000|2022-04-08 08:30:00|4575|4574.5|4574.5|4574|4575|4574.5|4571|4569.5|15497
1649406900000|2022-04-08 08:35:00|4574|4573.5|4573|4572|4575|4574|4567.5|4566.5|14116
1649407200000|2022-04-08 08:40:00|4572.5|4571.5|4562.5|4561.5|4572.5|4571.5|4560.5|4560|17469
1649407500000|2022-04-08 08:45:00|4562|4561|4556.5|4555.5|4563|4562.5|4553|4552.5|23386
1649407800000|2022-04-08 08:50:00|4556|4555|4546|4545.5|4558.5|4558|4544.5|4544|38759
1649408100000|2022-04-08 08:55:00|4546.5|4546|4548.5|4548|4550|4549|4546|4545|19801
1649408400000|2022-04-08 09:00:00|4549|4548.5|4549.5|4548.5|4552.5|4551.5|4547|4546.5|38434
1649408700000|2022-04-08 09:05:00|4549|4549|4551.5|4551|4555|4554|4549|4548.5|48593
1649409000000|2022-04-08 09:10:00|4552|4550.5|4553.5|4553|4558|4557.5|4550.5|4549.5|43393
1649409300000|2022-04-08 09:15:00|4553|4552.5|4561.5|4560.5|4562|4561|4551.5|4551|18932
1649409600000|2022-04-08 09:20:00|4562|4561|4557.5|4557|4563|4562|4557.5|4556.5|21373
1649409900000|2022-04-08 09:25:00|4558|4557.5|4563|4562.5|4566.5|4566|4557|4556.5|25384
1649410200000|2022-04-08 09:30:00|4562.5|4562|4559.5|4558.5|4563.5|4562|4555.5|4555|40326
1649410500000|2022-04-08 09:35:00|4560|4559|4559.5|4558.5|4563.5|4562.5|4556.5|4556|16629
1649410800000|2022-04-08 09:40:00|4559|4559|4560.5|4559.5|4565.5|4565|4559|4558|12939
1649411100000|2022-04-08 09:45:00|4560|4560|4566.5|4566|4569.5|4568.5|4560|4559.5|21451
1649411400000|2022-04-08 09:50:00|4566|4565.5|4565|4564|4568.5|4568|4563.5|4563|20620
1649411700000|2022-04-08 09:55:00|4564.5|4563.5|4571.5|4570.5|4575.5|4575|4564|4563.5|29822
1649412000000|2022-04-08 10:00:00|4572|4571|4570.5|4570|4574.5|4574|4569|4568.5|13154
1649412300000|2022-04-08 10:05:00|4571|4570.5|4571|4570.5|4573.5|4573|4568.5|4568|12976
1649412600000|2022-04-08 10:10:00|4571.5|4570|4557|4556.5|4571.5|4570.5|4555|4554.5|24220
1649412900000|2022-04-08 10:15:00|4557.5|4557|4553.5|4552.5|4560|4559|4551|4550|31394
1649413200000|2022-04-08 10:20:00|4553|4553|4552|4551.5|4556.5|4556|4550.5|4550|15790
1649413500000|2022-04-08 10:25:00|4552.5|4551|4554.5|4554|4557|4556.5|4551|4550|18055
1649413800000|2022-04-08 10:30:00|4554|4553.5|4543.5|4543|4554|4553.5|4543.5|4543|35928
1649414100000|2022-04-08 10:35:00|4544|4542.5|4546|4545.5|4547.5|4546.5|4540.5|4540|13822
1649414400000|2022-04-08 10:40:00|4545.5|4545|4549.5|4549|4553|4552|4544.5|4544|12391
1649414700000|2022-04-08 10:45:00|4550|4549.5|4545|4544.5|4551|4550.5|4545|4544|17958
1649415000000|2022-04-08 10:50:00|4544.5|4544|4554.5|4553.5|4556.5|4555.5|4543.5|4543|15213
1649415300000|2022-04-08 10:55:00|4555|4554|4554|4553.5|4558|4557.5|4553.5|4552.5|14774
1649415600000|2022-04-08 11:00:00|4553.5|4553|4555|4554.5|4556|4555.5|4551.5|4551|17740
1649415900000|2022-04-08 11:05:00|4555.5|4555|4556|4555.5|4557.5|4557|4552.5|4552|14084
1649416200000|2022-04-08 11:10:00|4555.5|4555|4554|4553|4557.5|4557|4549.5|4549|17496
1649416500000|2022-04-08 11:15:00|4553.5|4553.5|4553.5|4553|4556.5|4555.5|4552.5|4551.5|9058
1649416800000|2022-04-08 11:20:00|4553|4552.5|4557|4556.5|4557|4556.5|4551|4549.5|16385
1649417100000|2022-04-08 11:25:00|4557.5|4557|4554.5|4554|4559|4558.5|4553.5|4552.5|31448
1649417400000|2022-04-08 11:30:00|4555|4553.5|4549|4548.5|4555.5|4555|4546.5|4546|50963
1649417700000|2022-04-08 11:35:00|4549.5|4549|4550.5|4550|4555|4554|4549.5|4549|26407
1649418000000|2022-04-08 11:40:00|4551|4550.5|4556|4555.5|4556|4555.5|4547.5|4546.5|18824
1649418300000|2022-04-08 11:45:00|4555.5|4555|4556.5|4556|4559|4558|4555.5|4554.5|14321
1649418600000|2022-04-08 11:50:00|4557|4556.5|4563|4562|4563|4562.5|4555.5|4555|16973
1649418900000|2022-04-08 11:55:00|4562.5|4561.5|4558|4557.5|4563|4561.5|4555.5|4555|8652
1649419200000|2022-04-08 12:00:00|4558.5|4558|4563|4562.5|4566|4565|4556.5|4556|18424
1649419500000|2022-04-08 12:05:00|4563.5|4563|4561.5|4561|4567|4566.5|4560.5|4560|18030
1649419800000|2022-04-08 12:10:00|4562|4561.5|4559.5|4559|4564|4563.5|4558.5|4558|16043
1649420100000|2022-04-08 12:15:00|4559|4558.5|4556.5|4556|4561|4560.5|4556|4555|17875
1649420400000|2022-04-08 12:20:00|4557|4555.5|4560|4559.5|4562|4561|4554.5|4554|16721
1649420700000|2022-04-08 12:25:00|4559.5|4559|4556.5|4556|4564|4563|4556.5|4555.5|18651
1649421000000|2022-04-08 12:30:00|4556|4555.5|4552.5|4552|4559|4558.5|4552.5|4552|14088
1649421300000|2022-04-08 12:35:00|4553|4552.5|4551|4550.5|4554.5|4553.5|4549|4548.5|19800
1649421600000|2022-04-08 12:40:00|4551.5|4551|4550|4549.5|4554|4553.5|4549.5|4548.5|22054
1649421900000|2022-04-08 12:45:00|4549.5|4549|4552.5|4551.5|4554.5|4553.5|4549|4548.5|17975
1649422200000|2022-04-08 12:50:00|4552|4551|4550|4549.5|4555|4554|4550|4549|15585
1649422500000|2022-04-08 12:55:00|4550.5|4550|4548|4547.5|4552|4551.5|4548|4547|27348
1649422800000|2022-04-08 13:00:00|4547.5|4547|4535.5|4535|4548.5|4548|4535.5|4535|26982
1649423100000|2022-04-08 13:05:00|4536|4535.5|4533|4532|4538|4537.5|4531.5|4531|32169
1649423400000|2022-04-08 13:10:00|4532.5|4531.5|4521.5|4521|4532.5|4531.5|4521|4520|41210
1649423700000|2022-04-08 13:15:00|4521|4520.5|4525.5|4525|4526|4525|4517|4516.5|35769
1649424000000|2022-04-08 13:20:00|4525|4524.5|4523.5|4522.5|4530|4529.5|4520|4519.5|26747
1649424300000|2022-04-08 13:25:00|4523|4522|4532|4531.5|4533|4532.5|4520|4519.5|51287
1649424600000|2022-04-08 13:30:00|4532.5|4532|4548.5|4548|4553.5|4552.5|4532.5|4532|98866
1649424900000|2022-04-08 13:35:00|4549|4548.5|4543|4542.5|4557|4556.5|4543|4542.5|69535
1649425200000|2022-04-08 13:40:00|4542.5|4542|4539.5|4539|4548.5|4548|4539.5|4539|41938
1649425500000|2022-04-08 13:45:00|4540|4540|4544|4543.5|4553|4552|4538|4537.5|55189
1649425800000|2022-04-08 13:50:00|4543.5|4543|4545.5|4545|4550|4549.5|4540|4539.5|45277
1649426100000|2022-04-08 13:55:00|4545|4544.5|4546|4545.5|4552|4551|4544.5|4544|40844
1649426400000|2022-04-08 14:00:00|4545.5|4545|4560.5|4560|4566.5|4565.5|4542|4541.5|62946
1649426700000|2022-04-08 14:05:00|4560|4559.5|4559|4558.5|4563|4562.5|4558|4557|39064
1649427000000|2022-04-08 14:10:00|4558.5|4558|4560.5|4559.5|4565.5|4565|4558.5|4558|30568
1649427300000|2022-04-08 14:15:00|4561|4560|4554|4553|4561.5|4561|4549|4548.5|45303
1649427600000|2022-04-08 14:20:00|4554.5|4553.5|4553.5|4553|4560|4559|4553|4552.5|28623
1649427900000|2022-04-08 14:25:00|4554|4553.5|4540.5|4539.5|4555.5|4555|4536|4535.5|31791
1649428200000|2022-04-08 14:30:00|4541|4540.5|4541.5|4541|4547.5|4547|4540|4539.5|44839
1649428500000|2022-04-08 14:35:00|4541|4540.5|4551.5|4551|4553.5|4552.5|4541|4540.5|42510
1649428800000|2022-04-08 14:40:00|4552|4551.5|4552.5|4551.5|4554.5|4553.5|4546.5|4545.5|37154
1649429100000|2022-04-08 14:45:00|4552|4552|4552|4551.5|4558|4557.5|4551.5|4551|36045
1649429400000|2022-04-08 14:50:00|4552.5|4552|4557|4556.5|4559|4558.5|4552.5|4551.5|28219
1649429700000|2022-04-08 14:55:00|4557.5|4557|4562|4561.5|4563.5|4562.5|4554.5|4553.5|61782
1649430000000|2022-04-08 15:00:00|4561.5|4561|4555.5|4555|4563|4562|4555.5|4555|43500
1649430300000|2022-04-08 15:05:00|4556|4555.5|4550.5|4549.5|4556|4555.5|4548.5|4548|57803
1649430600000|2022-04-08 15:10:00|4550|4550|4552.5|4552|4552.5|4552|4548|4547.5|28535
1649430900000|2022-04-08 15:15:00|4553|4552.5|4544.5|4544|4553.5|4553|4544|4543.5|67224
1649431200000|2022-04-08 15:20:00|4545|4544.5|4549|4548.5|4550.5|4550|4544.5|4543.5|62767
1649431500000|2022-04-08 15:25:00|4549.5|4549|4557|4555.5|4558|4556.5|4549.5|4548.5|98240
1649055600000|2022-04-04 07:00:00|4724.5|4721.5|4705.5|4703|4728|4726.5|4698|4696|204040
1649055900000|2022-04-04 07:05:00|4704.5|4703.5|4695.5|4693.5|4713|4711|4693|4691.5|33042
1649056200000|2022-04-04 07:10:00|4696|4694|4692.5|4691|4702|4700.5|4686.5|4685.5|40290
1649056500000|2022-04-04 07:15:00|4692|4691.5|4683.5|4682|4697|4695.5|4682.5|4682|42671
1649056800000|2022-04-04 07:20:00|4683|4682.5|4675.5|4674|4686.5|4686|4673|4672|51390
1649057100000|2022-04-04 07:25:00|4676|4674.5|4664|4662.5|4676.5|4675.5|4657|4655.5|40858
1649057400000|2022-04-04 07:30:00|4664.5|4663|4662|4661|4675|4674|4661.5|4661|21128
1649057700000|2022-04-04 07:35:00|4662.5|4661.5|4667|4666|4670|4668.5|4660.5|4659|35973
1649058000000|2022-04-04 07:40:00|4667.5|4666.5|4666.5|4665.5|4673|4672|4662.5|4661.5|32348
1649058300000|2022-04-04 07:45:00|4666|4666|4681.5|4680|4681.5|4681|4664.5|4664|47101
1649058600000|2022-04-04 07:50:00|4681|4680.5|4682.5|4681|4689.5|4688.5|4681|4680.5|25408
1649058900000|2022-04-04 07:55:00|4683|4681.5|4670.5|4669.5|4686|4685|4669.5|4668.5|19856
1649059200000|2022-04-04 08:00:00|4670|4669|4651.5|4650|4670.5|4669|4650|4648|27849
1649059500000|2022-04-04 08:05:00|4651|4649.5|4645|4643.5|4656.5|4655.5|4643|4642|43338
1649059800000|2022-04-04 08:10:00|4644.5|4644|4652|4651|4654.5|4654|4643|4642|30822
1649060100000|2022-04-04 08:15:00|4651.5|4650.5|4649|4648|4652.5|4652|4643.5|4643|12950
1649060400000|2022-04-04 08:20:00|4649.5|4648.5|4651|4650.5|4654|4653|4642|4641|36178
1649060700000|2022-04-04 08:25:00|4650.5|4650|4645|4644|4651.5|4651|4641.5|4640.5|19279
1649061000000|2022-04-04 08:30:00|4645.5|4644.5|4648.5|4647.5|4653.5|4652.5|4645.5|4644.5|27036
1649061300000|2022-04-04 08:35:00|4648|4648|4646.5|4645.5|4653.5|4652.5|4643.5|4642.5|16466
1649061600000|2022-04-04 08:40:00|4646|4645|4652.5|4651.5|4652.5|4651.5|4640|4639|14618
1649061900000|2022-04-04 08:45:00|4653|4652|4661|4660|4661|4660.5|4648.5|4647.5|19503
1649062200000|2022-04-04 08:50:00|4660.5|4660.5|4663.5|4662|4665.5|4664.5|4659|4658|9881
1649062500000|2022-04-04 08:55:00|4663|4662.5|4662|4661|4664|4663|4658|4657|32578
1649062800000|2022-04-04 09:00:00|4661.5|4661.5|4678|4676.5|4679.5|4678.5|4661.5|4661|28679
1649063100000|2022-04-04 09:05:00|4677.5|4676|4676|4675.5|4680.5|4679|4673.5|4672.5|29109
1649063400000|2022-04-04 09:10:00|4676.5|4675|4667|4666.5|4680|4679|4665|4664|30587
1649063700000|2022-04-04 09:15:00|4667.5|4667|4679|4678|4679|4678|4667|4666|27852
1649064000000|2022-04-04 09:20:00|4678.5|4677|4681.5|4680.5|4686|4685|4677|4676.5|19936
1649064300000|2022-04-04 09:25:00|4681|4680|4676.5|4676|4683|4682|4676|4675.5|28306
1649064600000|2022-04-04 09:30:00|4677|4676.5|4680.5|4679.5|4682|4681.5|4674.5|4674|45878
1649064900000|2022-04-04 09:35:00|4680|4680|4682.5|4681.5|4685.5|4685|4679|4678|25187
1649065200000|2022-04-04 09:40:00|4682|4681|4677|4676|4685.5|4685|4675.5|4675|31034
1649065500000|2022-04-04 09:45:00|4676.5|4676.5|4666|4665|4677.5|4677|4665.5|4665|24383
1649065800000|2022-04-04 09:50:00|4665.5|4665.5|4665.5|4665|4672|4671|4665.5|4665|32865
1649066100000|2022-04-04 09:55:00|4665|4664.5|4666|4665|4666.5|4665.5|4662|4661|32144
1649066400000|2022-04-04 10:00:00|4666.5|4665.5|4672.5|4671.5|4674|4673.5|4663.5|4663|30449
1649066700000|2022-04-04 10:05:00|4672|4671|4666.5|4665.5|4672.5|4672|4666|4665.5|18224
1649067000000|2022-04-04 10:10:00|4667|4666|4667|4666.5|4671.5|4671|4665|4664|23993
1649067300000|2022-04-04 10:15:00|4666.5|4666|4661|4660.5|4667.5|4667|4661|4660.5|14197
1649067600000|2022-04-04 10:20:00|4661.5|4661|4671|4670|4671|4670.5|4661|4660.5|18130
1649067900000|2022-04-04 10:25:00|4670.5|4670.5|4664|4663.5|4671.5|4671|4664|4663.5|16149
1649068200000|2022-04-04 10:30:00|4664.5|4664|4661.5|4660.5|4665|4664.5|4658.5|4658|35430
1649068500000|2022-04-04 10:35:00|4661|4661|4657.5|4656.5|4662|4661.5|4656.5|4655.5|24103
1649068800000|2022-04-04 10:40:00|4657|4657|4653|4652|4657.5|4657|4652|4651.5|26031
1649069100000|2022-04-04 10:45:00|4652.5|4652.5|4654.5|4654|4656|4655.5|4650.5|4650|10918
1649069400000|2022-04-04 10:50:00|4655|4654.5|4654|4653|4656.5|4656|4651|4650.5|14250
1649069700000|2022-04-04 10:55:00|4653.5|4653.5|4652.5|4652|4656.5|4656|4650.5|4650|12009
1649070000000|2022-04-04 11:00:00|4653|4652.5|4648|4647.5|4654.5|4653.5|4647.5|4647|13258
1649070300000|2022-04-04 11:05:00|4647.5|4647|4646|4645|4648.5|4648|4645.5|4644.5|21036
1649070600000|2022-04-04 11:10:00|4645.5|4644.5|4639|4638|4646|4644.5|4637|4636.5|14493
1649070900000|2022-04-04 11:15:00|4638.5|4637.5|4632.5|4632|4638.5|4638|4631|4630|18539
1649071200000|2022-04-04 11:20:00|4632|4631.5|4622|4621|4632.5|4632|4621.5|4621|32596
1649071500000|2022-04-04 11:25:00|4622.5|4621.5|4623|4622.5|4624.5|4623.5|4619|4618|46593
1649071800000|2022-04-04 11:30:00|4623.5|4622|4621.5|4621|4624.5|4624|4617|4616.5|20510
1649072100000|2022-04-04 11:35:00|4621|4620.5|4634|4633|4635|4634|4619|4618|25143
1649072400000|2022-04-04 11:40:00|4633.5|4632.5|4635|4634|4636|4635.5|4632|4631|15864
1649072700000|2022-04-04 11:45:00|4634.5|4633.5|4642|4641.5|4643|4642|4633.5|4633|23675
1649073000000|2022-04-04 11:50:00|4642.5|4641|4638|4637|4643.5|4642.5|4637|4636.5|12496
1649073300000|2022-04-04 11:55:00|4638.5|4637.5|4640|4639.5|4641.5|4641|4638.5|4637.5|8139
1649073600000|2022-04-04 12:00:00|4640.5|4640|4639.5|4639|4641|4640.5|4636.5|4636|16120
1649073900000|2022-04-04 12:05:00|4640|4639.5|4640|4639.5|4642.5|4641.5|4636.5|4635.5|22884
1649074200000|2022-04-04 12:10:00|4640.5|4640|4646.5|4645.5|4647|4646.5|4639.5|4639|13106
1649074500000|2022-04-04 12:15:00|4646|4646|4648|4647|4650.5|4650|4644|4643.5|27579
1649074800000|2022-04-04 12:20:00|4648.5|4647.5|4655|4654|4655|4654.5|4648|4647|8145
1649075100000|2022-04-04 12:25:00|4654.5|4654.5|4657|4656|4659|4658.5|4654.5|4654|22887
1649075400000|2022-04-04 12:30:00|4656.5|4655.5|4658|4657.5|4659.5|4658.5|4655.5|4655|9898
1649075700000|2022-04-04 12:35:00|4658.5|4658|4663|4662|4664|4663.5|4658|4657.5|34259
1649076000000|2022-04-04 12:40:00|4662.5|4661.5|4661|4660.5|4664.5|4663.5|4659|4658.5|14577
1649076300000|2022-04-04 12:45:00|4660.5|4660|4658.5|4658|4664|4663.5|4658.5|4657.5|15943
1649076600000|2022-04-04 12:50:00|4658|4657.5|4658|4657|4662|4661.5|4657|4656.5|18306
1649076900000|2022-04-04 12:55:00|4657.5|4657.5|4660|4659.5|4662|4661|4657|4656.5|13526
1649077200000|2022-04-04 13:00:00|4659.5|4659|4664|4663.5|4664.5|4664|4658.5|4658|21749
1649077500000|2022-04-04 13:05:00|4664.5|4664|4671|4670.5|4672.5|4672|4664.5|4664|25639
1649077800000|2022-04-04 13:10:00|4671.5|4671|4682.5|4682|4682.5|4682|4671.5|4671|37202
1649078100000|2022-04-04 13:15:00|4682|4681.5|4679.5|4678.5|4683.5|4683|4677|4676.5|15406
1649078400000|2022-04-04 13:20:00|4679|4679|4681.5|4681|4684|4683.5|4677.5|4677|23435
1649078700000|2022-04-04 13:25:00|4681|4680.5|4687.5|4687|4689.5|4688.5|4680.5|4680|24289
1649079000000|2022-04-04 13:30:00|4687|4686.5|4694.5|4693.5|4698.5|4698|4683.5|4682.5|67603
1649079300000|2022-04-04 13:35:00|4695|4694|4668|4667.5|4696|4695.5|4667.5|4666.5|39725
1649079600000|2022-04-04 13:40:00|4668.5|4668|4670|4669.5|4678.5|4677.5|4667|4666|29997
1649079900000|2022-04-04 13:45:00|4670.5|4670|4663.5|4663|4670.5|4670|4662.5|4662|35343
1649080200000|2022-04-04 13:50:00|4664|4663.5|4675.5|4674.5|4675.5|4675|4658.5|4657.5|47003
1649080500000|2022-04-04 13:55:00|4676|4675|4687|4686|4688.5|4688|4675|4674.5|28866
1649080800000|2022-04-04 14:00:00|4687.5|4686.5|4696|4695|4697|4696|4685|4684.5|65426
1649081100000|2022-04-04 14:05:00|4696.5|4695.5|4687.5|4686.5|4697|4696|4683.5|4679|91256
1649081400000|2022-04-04 14:10:00|4687|4686|4691|4690|4691|4690|4679|4678|30889
1649081700000|2022-04-04 14:15:00|4690.5|4689.5|4688.5|4687.5|4694.5|4693.5|4685|4684|33090
1649082000000|2022-04-04 14:20:00|4689|4688|4686|4685.5|4693|4692|4684.5|4683.5|33397
1649082300000|2022-04-04 14:25:00|4686.5|4686|4693.5|4693|4694|4693|4684|4683|43766
1649082600000|2022-04-04 14:30:00|4694|4693.5|4694|4693.5|4696.5|4696|4689|4688|42748
1649082900000|2022-04-04 14:35:00|4694.5|4694|4691.5|4690.5|4694.5|4694|4688|4687|33434
1649083200000|2022-04-04 14:40:00|4691|4691|4687.5|4687|4694|4693.5|4686.5|4686|25931
1649083500000|2022-04-04 14:45:00|4687|4686.5|4684|4683.5|4689|4688|4683|4682.5|55794
1649083800000|2022-04-04 14:50:00|4684.5|4684|4681.5|4680.5|4686|4685.5|4679.5|4679|57216
1649084100000|2022-04-04 14:55:00|4682|4681|4668.5|4668|4686|4685.5|4667.5|4666.5|32536
1649084400000|2022-04-04 15:00:00|4669|4668.5|4670|4669.5|4673|4672.5|4667.5|4666.5|28405
1649084700000|2022-04-04 15:05:00|4670.5|4670|4677.5|4676.5|4677.5|4677|4668|4667|63210
1649085000000|2022-04-04 15:10:00|4677|4676|4674|4673|4677.5|4677|4670|4669.5|44055
1649085300000|2022-04-04 15:15:00|4673.5|4673.5|4676.5|4676|4678.5|4677.5|4672.5|4671.5|52473
1649085600000|2022-04-04 15:20:00|4676|4675.5|4678.5|4678|4679.5|4679|4675|4674.5|33330
1649085900000|2022-04-04 15:25:00|4679|4678.5|4682|4681|4683|4682|4678|4677|33455
1649142000000|2022-04-05 07:00:00|4700|4696|4678.5|4676.5|4707.5|4705.5|4676.5|4674.5|184275
1649142300000|2022-04-05 07:05:00|4678|4677.5|4694|4693|4703|4701.5|4676.5|4676|33264
1649142600000|2022-04-05 07:10:00|4695|4693.5|4693.5|4692.5|4700|4699|4670.5|4670|60340
1649142900000|2022-04-05 07:15:00|4693|4692|4685.5|4684.5|4693.5|4692|4681|4680|34609
1649143200000|2022-04-05 07:20:00|4686|4685|4673.5|4672.5|4687.5|4686|4666.5|4666|48736
1649143500000|2022-04-05 07:25:00|4673|4673|4671|4670|4682.5|4681|4667.5|4666|42882
1649143800000|2022-04-05 07:30:00|4670.5|4669.5|4686|4685|4687|4686|4667|4665.5|40757
1649144100000|2022-04-05 07:35:00|4685.5|4684.5|4692.5|4691.5|4695|4694|4684.5|4683|32918
1649144400000|2022-04-05 07:40:00|4692|4691|4692|4691|4695|4694|4688|4687|18964
1649144700000|2022-04-05 07:45:00|4691.5|4690.5|4682.5|4681.5|4691.5|4690.5|4681.5|4680|18625
1649145000000|2022-04-05 07:50:00|4682|4681|4670.5|4669.5|4684|4683|4669.5|4668.5|26804
1649145300000|2022-04-05 07:55:00|4670|4669|4665.5|4664.5|4674|4673|4665|4664.5|19761
1649145600000|2022-04-05 08:00:00|4666|4665|4665|4664|4668.5|4667|4661|4660|19423
1649145900000|2022-04-05 08:05:00|4664.5|4664.5|4679.5|4678.5|4680|4679.5|4663|4661.5|39799
1649146200000|2022-04-05 08:10:00|4680|4679|4673.5|4672.5|4680|4679.5|4672|4671.5|16386
1649146500000|2022-04-05 08:15:00|4673|4673|4659|4658|4675.5|4675|4656.5|4655.5|18435
1649146800000|2022-04-05 08:20:00|4658.5|4657.5|4652|4651.5|4661|4660|4651|4650|25480
1649147100000|2022-04-05 08:25:00|4652.5|4652|4639|4638|4653|4652.5|4638|4637|22745
1649147400000|2022-04-05 08:30:00|4638.5|4637.5|4635|4634|4638.5|4637.5|4615|4614|68017
1649147700000|2022-04-05 08:35:00|4635.5|4634.5|4639|4638|4642.5|4641.5|4632.5|4631.5|12650
1649148000000|2022-04-05 08:40:00|4639.5|4638.5|4645|4644.5|4645|4644.5|4638.5|4637|13762
1649148300000|2022-04-05 08:45:00|4645.5|4645|4650.5|4649.5|4652|4651.5|4644.5|4643.5|20530
1649148600000|2022-04-05 08:50:00|4650|4649|4635|4634.5|4651|4650.5|4635|4634.5|20243
1649148900000|2022-04-05 08:55:00|4635.5|4635|4631|4630|4643|4641.5|4631|4630|17188
1649149200000|2022-04-05 09:00:00|4630.5|4629.5|4630.5|4630|4633|4632.5|4623.5|4623|10546
1649149500000|2022-04-05 09:05:00|4631|4629.5|4630|4629|4632.5|4631.5|4625|4624|29257
1649149800000|2022-04-05 09:10:00|4629.5|4629.5|4626.5|4625.5|4632.5|4632|4624.5|4623.5|14334
1649150100000|2022-04-05 09:15:00|4626|4625|4622|4621|4628.5|4627.5|4621|4620.5|13129
1649150400000|2022-04-05 09:20:00|4622.5|4621.5|4621.5|4620.5|4626|4625|4619.5|4619|16589
1649150700000|2022-04-05 09:25:00|4622|4621|4617.5|4617|4622.5|4622|4613|4612|36262
1649151000000|2022-04-05 09:30:00|4618|4617.5|4626.5|4625.5|4626.5|4625.5|4617|4616.5|21436
1649151300000|2022-04-05 09:35:00|4626|4625|4622|4621|4628.5|4627.5|4621.5|4621|15661
1649151600000|2022-04-05 09:40:00|4621.5|4621.5|4624|4623.5|4625.5|4624.5|4619.5|4619|13723
1649151900000|2022-04-05 09:45:00|4624.5|4624|4615.5|4614.5|4627|4626|4615|4614|25066
1649152200000|2022-04-05 09:50:00|4616|4615|4619|4618|4623.5|4622.5|4613.5|4612.5|23875
1649152500000|2022-04-05 09:55:00|4618.5|4617.5|4613|4612.5|4618.5|4617.5|4611.5|4611|30951
1649152800000|2022-04-05 10:00:00|4613.5|4612|4611|4610.5|4620.5|4619.5|4611|4610|64511
1649153100000|2022-04-05 10:05:00|4610.5|4610|4611|4610.5|4613.5|4612.5|4598.5|4598|54337
1649153400000|2022-04-05 10:10:00|4611.5|4610|4609.5|4609|4612.5|4612|4604.5|4604|33670
1649153700000|2022-04-05 10:15:00|4609|4608.5|4611.5|4611|4615.5|4614.5|4607.5|4607|23072
1649154000000|2022-04-05 10:20:00|4612|4611.5|4608.5|4607.5|4616|4615|4601.5|4601|26255
1649154300000|2022-04-05 10:25:00|4609|4608|4606.5|4606|4610.5|4609.5|4604.5|4603.5|21205
1649154600000|2022-04-05 10:30:00|4607|4606.5|4592|4591|4608.5|4608|4590.5|4590|39304
1649154900000|2022-04-05 10:35:00|4591.5|4590.5|4592|4591.5|4596.5|4595.5|4588|4587.5|37563
1649155200000|2022-04-05 10:40:00|4591.5|4591|4588.5|4587.5|4593|4592|4585.5|4585|28340
1649155500000|2022-04-05 10:45:00|4588|4588|4581.5|4580.5|4591|4590|4578.5|4578|50443
1649155800000|2022-04-05 10:50:00|4581|4580|4585|4584|4587|4586.5|4576|4575|76729
1649156100000|2022-04-05 10:55:00|4585.5|4584.5|4585.5|4584.5|4589.5|4588.5|4583|4582.5|29182
1649156400000|2022-04-05 11:00:00|4585|4585|4581|4580|4589.5|4589|4579.5|4578.5|33267
1649156700000|2022-04-05 11:05:00|4580.5|4579.5|4576.5|4575.5|4583|4582|4575.5|4575|40166
1649157000000|2022-04-05 11:10:00|4576|4575|4573|4572.5|4576.5|4575.5|4571|4570|18045
1649157300000|2022-04-05 11:15:00|4573.5|4573|4581.5|4580.5|4582|4581|4573|4572.5|19191
1649157600000|2022-04-05 11:20:00|4582|4581|4588|4587|4589|4588|4580|4579|34026
1649157900000|2022-04-05 11:25:00|4587.5|4586.5|4593|4592.5|4598.5|4597|4587|4586|18354
1649158200000|2022-04-05 11:30:00|4592.5|4592|4594.5|4594|4596|4595.5|4592|4591|13664
1649158500000|2022-04-05 11:35:00|4594|4593.5|4597.5|4596.5|4598|4597.5|4592|4591|14822
1649158800000|2022-04-05 11:40:00|4597|4597|4590.5|4590|4597.5|4597|4589|4588|18924
1649159100000|2022-04-05 11:45:00|4591|4590.5|4590|4589.5|4591.5|4591|4587.5|4586.5|14786
1649159400000|2022-04-05 11:50:00|4590.5|4590|4592.5|4592|4594.5|4593.5|4590|4589.5|17287
1649159700000|2022-04-05 11:55:00|4593|4592.5|4596|4595.5|4600|4599.5|4591.5|4590.5|12010
1649160000000|2022-04-05 12:00:00|4595.5|4595|4603.5|4603|4603.5|4603|4595.5|4595|10875
1649160300000|2022-04-05 12:05:00|4603|4602.5|4592|4591|4603|4602.5|4591|4590|19344
1649160600000|2022-04-05 12:10:00|4592.5|4591.5|4595|4594.5|4596|4595.5|4591.5|4591|10348
1649160900000|2022-04-05 12:15:00|4595.5|4595|4601|4600.5|4602.5|4601.5|4595.5|4594.5|12272
1649161200000|2022-04-05 12:20:00|4601.5|4601|4607.5|4607|4612.5|4610.5|4601|4600|42977
1649161500000|2022-04-05 12:25:00|4608|4607.5|4612|4611|4617|4616.5|4608|4607.5|48052
1649161800000|2022-04-05 12:30:00|4612.5|4611.5|4616|4615.5|4616|4615.5|4610.5|4609.5|12870
1649162100000|2022-04-05 12:35:00|4615.5|4615|4620|4619|4620|4619|4613.5|4612.5|13738
1649162400000|2022-04-05 12:40:00|4619.5|4619.5|4634|4633|4639.5|4638|4618|4617.5|65180
1649162700000|2022-04-05 12:45:00|4633.5|4633.5|4625|4624|4634|4633.5|4624|4622.5|24702
1649163000000|2022-04-05 12:50:00|4624.5|4623.5|4625.5|4624.5|4631|4630.5|4624|4623|28059
1649163300000|2022-04-05 12:55:00|4625|4624|4623.5|4622.5|4630.5|4629.5|4620|4619|24001
1649163600000|2022-04-05 13:00:00|4624|4623|4612|4611|4624.5|4623.5|4610|4609|24489
1649163900000|2022-04-05 13:05:00|4611.5|4610.5|4614|4613.5|4614.5|4614|4609|4608.5|20212
1649164200000|2022-04-05 13:10:00|4613.5|4613|4615.5|4615|4619.5|4618.5|4613.5|4613|31367
1649164500000|2022-04-05 13:15:00|4616|4614.5|4617|4616|4620.5|4620|4614.5|4614|27072
1649164800000|2022-04-05 13:20:00|4616.5|4615.5|4612|4611.5|4621.5|4621|4611.5|4610.5|27189
1649165100000|2022-04-05 13:25:00|4611.5|4611|4623|4622|4624|4623|4610|4609.5|27404
1649165400000|2022-04-05 13:30:00|4622.5|4622.5|4635.5|4635|4638|4637|4621.5|4621|106470
1649165700000|2022-04-05 13:35:00|4636|4635.5|4639|4638|4645.5|4645|4631.5|4630.5|44020
1649166000000|2022-04-05 13:40:00|4639.5|4638.5|4643.5|4643|4645|4644.5|4633|4632|64065
1649166300000|2022-04-05 13:45:00|4643|4642.5|4636|4635|4647|4645|4634|4633|32238
1649166600000|2022-04-05 13:50:00|4635.5|4634.5|4631|4630.5|4641|4639.5|4621.5|4621|44776
1649166900000|2022-04-05 13:55:00|4631.5|4631|4631.5|4630|4632.5|4631|4621|4620.5|50243
1649167200000|2022-04-05 14:00:00|4631|4629.5|4629.5|4628.5|4640.5|4639.5|4628|4627|38177
1649167500000|2022-04-05 14:05:00|4629|4628|4603.5|4602|4629.5|4628|4598|4597|55483
1649167800000|2022-04-05 14:10:00|4603|4602.5|4606.5|4606|4613.5|4613|4601.5|4600|43784
1649168100000|2022-04-05 14:15:00|4606|4605.5|4606|4605|4606|4605.5|4598|4597|30482
1649168400000|2022-04-05 14:20:00|4605.5|4604.5|4598.5|4598|4610.5|4609|4597.5|4596.5|30512
1649168700000|2022-04-05 14:25:00|4599|4598.5|4609.5|4609|4615.5|4614.5|4598.5|4598.5|65542
1649169000000|2022-04-05 14:30:00|4609|4608.5|4600.5|4600|4614|4613|4599.5|4598.5|33230
1649169300000|2022-04-05 14:35:00|4600|4599.5|4596|4595.5|4606|4605|4594|4593.5|40194
1649169600000|2022-04-05 14:40:00|4596.5|4596|4596|4595.5|4601.5|4600.5|4592|4591|49985
1649169900000|2022-04-05 14:45:00|4595.5|4595|4606|4605.5|4606.5|4606|4591.5|4591|39133
1649170200000|2022-04-05 14:50:00|4605.5|4605|4606|4605.5|4615|4614|4602.5|4602|48466
1649170500000|2022-04-05 14:55:00|4605.5|4605|4599.5|4599|4605.5|4605|4597.5|4597|42129
1649170800000|2022-04-05 15:00:00|4599|4598.5|4605.5|4605|4606|4605|4597.5|4596.5|42282
1649171100000|2022-04-05 15:05:00|4606|4605.5|4609.5|4609|4611|4610.5|4603|4602|53754
1649171400000|2022-04-05 15:10:00|4609|4608.5|4624|4623|4624|4623.5|4609|4608.5|53884
1649171700000|2022-04-05 15:15:00|4623.5|4623.5|4621.5|4621|4624.5|4623.5|4613.5|4612.5|52923
1649172000000|2022-04-05 15:20:00|4622|4621.5|4616|4615|4624.5|4624|4614|4613.5|55839
1649172300000|2022-04-05 15:25:00|4615.5|4614.5|4622.5|4621.5|4623.5|4623|4614.5|4613.5|73093
1649228400000|2022-04-06 07:00:00|4583|4577.5|4592|4590|4595.5|4593.5|4577.5|4576|178355
1649228700000|2022-04-06 07:05:00|4591|4591|4618.5|4617|4620|4619|4588|4586.5|70979
1649229000000|2022-04-06 07:10:00|4618|4616.5|4603|4601|4623.5|4621.5|4598|4596|35548
1649229300000|2022-04-06 07:15:00|4602.5|4601.5|4596.5|4595|4606.5|4604.5|4594|4592.5|27500
1649229600000|2022-04-06 07:20:00|4597|4595.5|4602.5|4601.5|4610|4609|4597|4595.5|23468
1649229900000|2022-04-06 07:25:00|4602|4602|4614.5|4613|4621|4619.5|4602|4601.5|20765
1649230200000|2022-04-06 07:30:00|4615|4613.5|4615|4613.5|4622|4621|4605|4604|32284
1649230500000|2022-04-06 07:35:00|4614.5|4614|4620|4619|4624.5|4623|4613.5|4611.5|26532
1649230800000|2022-04-06 07:40:00|4619.5|4618.5|4619|4618|4622|4621|4615.5|4615|29355
1649231100000|2022-04-06 07:45:00|4618.5|4617.5|4593.5|4592|4620|4619.5|4593|4592|78294
1649231400000|2022-04-06 07:50:00|4593|4592.5|4582.5|4581.5|4597.5|4596.5|4575|4574|77411
1649231700000|2022-04-06 07:55:00|4581.5|4580.5|4582.5|4581.5|4586.5|4585|4578|4577|21099
1649232000000|2022-04-06 08:00:00|4583|4582|4584|4583|4586|4585|4578|4577|32194
1649232300000|2022-04-06 08:05:00|4583.5|4582.5|4586.5|4585.5|4588|4587|4579|4578|23308
1649232600000|2022-04-06 08:10:00|4586|4585|4585|4584|4586.5|4585|4576.5|4576|15075
1649232900000|2022-04-06 08:15:00|4585.5|4584.5|4579|4578|4589|4587.5|4568.5|4567.5|28486
1649233200000|2022-04-06 08:20:00|4579.5|4578.5|4585|4584|4587|4586|4575.5|4574.5|28392
1649233500000|2022-04-06 08:25:00|4585.5|4584.5|4584|4583|4592|4591|4583.5|4582|12485
1649233800000|2022-04-06 08:30:00|4583.5|4582.5|4584.5|4583.5|4589.5|4588.5|4581|4580|19443
1649234100000|2022-04-06 08:35:00|4584|4584|4578.5|4577.5|4588.5|4587.5|4576|4575|30417
1649234400000|2022-04-06 08:40:00|4578|4577|4574.5|4573.5|4582.5|4581.5|4574|4573.5|19935
1649234700000|2022-04-06 08:45:00|4575|4573|4589.5|4588.5|4591|4590.5|4574|4572.5|24417
1649235000000|2022-04-06 08:50:00|4589|4588|4590|4589|4594.5|4593.5|4587|4586.5|28799
1649235300000|2022-04-06 08:55:00|4590.5|4589.5|4592.5|4591.5|4598|4596|4586|4585|29827
1649235600000|2022-04-06 09:00:00|4592|4591|4593|4592|4599|4598|4592|4591|27589
1649235900000|2022-04-06 09:05:00|4593.5|4592.5|4593.5|4592.5|4596|4595|4591.5|4591|24342
1649236200000|2022-04-06 09:10:00|4593|4593|4594.5|4593.5|4597|4596|4585.5|4584.5|33040
1649236500000|2022-04-06 09:15:00|4594|4593|4599.5|4599|4602|4601|4591.5|4590.5|32448
1649236800000|2022-04-06 09:20:00|4600|4599.5|4599.5|4599|4601|4600.5|4597|4596.5|13777
1649237100000|2022-04-06 09:25:00|4600|4599.5|4593.5|4592.5|4604|4602.5|4593|4592|26951
1649237400000|2022-04-06 09:30:00|4594|4593|4594.5|4594|4596|4595|4591|4590|15780
1649237700000|2022-04-06 09:35:00|4594|4593.5|4596|4595|4600|4599.5|4592|4591.5|37250
1649238000000|2022-04-06 09:40:00|4596.5|4595.5|4597.5|4597|4600.5|4599.5|4593.5|4592.5|24291
1649238300000|2022-04-06 09:45:00|4597|4596.5|4588|4587|4597.5|4597|4587.5|4586.5|16117
1649238600000|2022-04-06 09:50:00|4587.5|4587.5|4591|4590.5|4593|4592.5|4586.5|4586|21702
1649238900000|2022-04-06 09:55:00|4591.5|4591|4594|4593|4596|4595|4589|4588|16709
1649239200000|2022-04-06 10:00:00|4593.5|4593.5|4595.5|4594.5|4596|4595.5|4587.5|4586.5|35415
1649239500000|2022-04-06 10:05:00|4596|4595|4587.5|4586.5|4596.5|4596|4587|4586|19888
1649239800000|2022-04-06 10:10:00|4587|4586|4591|4590|4597|4596|4577|4576|76953
1649240100000|2022-04-06 10:15:00|4590.5|4589.5|4588|4587.5|4591|4590.5|4584.5|4583.5|15724
1649240400000|2022-04-06 10:20:00|4588.5|4588|4585|4584.5|4589|4588|4581|4580.5|17475
1649240700000|2022-04-06 10:25:00|4585.5|4584|4593|4592|4593.5|4592.5|4584.5|4583.5|22841
1649241000000|2022-04-06 10:30:00|4592.5|4592.5|4594|4593.5|4594.5|4594|4588|4587|21699
1649241300000|2022-04-06 10:35:00|4594.5|4593|4590.5|4590|4596.5|4596|4589.5|4589|13624
1649241600000|2022-04-06 10:40:00|4590|4589.5|4593.5|4592.5|4598.5|4597.5|4589.5|4589|41478
1649241900000|2022-04-06 10:45:00|4593|4592|4585.5|4585|4593.5|4593|4584.5|4583.5|17317
1649242200000|2022-04-06 10:50:00|4586|4585.5|4588.5|4587.5|4588.5|4588|4583.5|4582.5|19546
1649242500000|2022-04-06 10:55:00|4588|4587|4589.5|4589|4589.5|4589|4585|4584.5|14250
1649242800000|2022-04-06 11:00:00|4589|4588.5|4587|4586.5|4590|4589.5|4581|4580|26579
1649243100000|2022-04-06 11:05:00|4587.5|4587|4576|4575.5|4587.5|4587|4575|4574.5|24868
1649243400000|2022-04-06 11:10:00|4576.5|4576|4576|4575|4579|4578|4573.5|4572.5|21235
1649243700000|2022-04-06 11:15:00|4576.5|4575.5|4580|4579|4581|4580|4574|4573.5|16860
1649244000000|2022-04-06 11:20:00|4579.5|4578.5|4577|4576|4581|4580.5|4575|4574.5|21725
1649244300000|2022-04-06 11:25:00|4577.5|4576.5|4574|4573.5|4577.5|4576.5|4573.5|4573|13198
1649244600000|2022-04-06 11:30:00|4573.5|4573|4573.5|4573|4576.5|4576|4573|4572.5|13248
1649244900000|2022-04-06 11:35:00|4573|4572.5|4572.5|4571.5|4575|4574|4572|4571.5|15981
1649245200000|2022-04-06 11:40:00|4572|4571|4569.5|4569|4573.5|4573|4569|4568.5|16959
1649245500000|2022-04-06 11:45:00|4569|4568.5|4570.5|4570|4571.5|4571|4566.5|4566|22405
1649245800000|2022-04-06 11:50:00|4570|4569.5|4569.5|4569|4572|4571.5|4568.5|4568|20719
1649246100000|2022-04-06 11:55:00|4570|4569.5|4570.5|4570|4572|4571.5|4569|4568.5|42394
1649246400000|2022-04-06 12:00:00|4570|4569.5|4562|4561.5|4571.5|4571|4562|4561|47496
1649246700000|2022-04-06 12:05:00|4562.5|4562|4557.5|4556.5|4563.5|4562.5|4555|4554.5|29812
1649247000000|2022-04-06 12:10:00|4558|4557|4560.5|4559.5|4564|4563|4554|4553.5|30812
1649247300000|2022-04-06 12:15:00|4560|4560|4562|4561.5|4563.5|4562.5|4557.5|4557|14579
1649247600000|2022-04-06 12:20:00|4562.5|4562|4563|4562|4565.5|4565|4560.5|4560|22861
1649247900000|2022-04-06 12:25:00|4562.5|4562.5|4559.5|4559|4564.5|4564|4558.5|4557.5|16930
1649248200000|2022-04-06 12:30:00|4559|4558.5|4562.5|4561.5|4562.5|4562|4557.5|4556.5|19771
1649248500000|2022-04-06 12:35:00|4563|4562|4565.5|4565|4568|4567.5|4561.5|4561|17151
1649248800000|2022-04-06 12:40:00|4565|4564.5|4565|4564.5|4565.5|4565|4561|4560|18932
1649249100000|2022-04-06 12:45:00|4564.5|4564|4559.5|4559|4568.5|4568|4558|4557.5|28083
1649249400000|2022-04-06 12:50:00|4559|4558.5|4555.5|4554.5|4560.5|4559.5|4555|4554|18322
1649249700000|2022-04-06 12:55:00|4555|4554|4556.5|4555.5|4558|4557|4554|4553|21671
1649250000000|2022-04-06 13:00:00|4557|4556|4555.5|4554.5|4561|4560|4555|4554|20692
1649250300000|2022-04-06 13:05:00|4555|4555|4556.5|4555.5|4560|4559.5|4555|4555|25865
1649250600000|2022-04-06 13:10:00|4556|4556|4556|4555.5|4558.5|4558|4553.5|4553|22810
1649250900000|2022-04-06 13:15:00|4556.5|4556|4556.5|4555.5|4561|4560.5|4555|4554|22618
1649251200000|2022-04-06 13:20:00|4556|4555|4558|4557|4559.5|4559|4555|4554|24648
1649251500000|2022-04-06 13:25:00|4557.5|4557.5|4550.5|4549.5|4558.5|4558|4549.5|4549|103109
1649251800000|2022-04-06 13:30:00|4551|4550|4540|4539|4562.5|4561.5|4535|4534|147171
1649252100000|2022-04-06 13:35:00|4540.5|4539.5|4536|4535.5|4542|4541|4529|4528|79643
1649252400000|2022-04-06 13:40:00|4536.5|4536|4539.5|4538.5|4542.5|4542|4533|4532.5|60557
1649252700000|2022-04-06 13:45:00|4539|4539|4537.5|4537|4542|4541.5|4535|4534.5|59934
1649253000000|2022-04-06 13:50:00|4538|4537.5|4544.5|4544|4547|4546.5|4536|4535|81113
1649253300000|2022-04-06 13:55:00|4544|4543.5|4544.5|4543.5|4551|4550.5|4542|4541|39062
1649253600000|2022-04-06 14:00:00|4544|4544|4552.5|4552|4554|4553.5|4541.5|4541|69370
1649253900000|2022-04-06 14:05:00|4552|4551.5|4551.5|4550.5|4553.5|4553|4546|4545.5|47128
1649254200000|2022-04-06 14:10:00|4551|4550|4567.5|4567|4569|4568.5|4550.5|4550|45542
1649254500000|2022-04-06 14:15:00|4568|4566.5|4567|4566|4575|4574.5|4563.5|4562|41645
1649254800000|2022-04-06 14:20:00|4566.5|4565.5|4571.5|4571|4576.5|4575.5|4565.5|4564.5|46317
1649255100000|2022-04-06 14:25:00|4571|4570.5|4559|4558|4572.5|4571.5|4558.5|4558|47861
1649255400000|2022-04-06 14:30:00|4558.5|4557.5|4561.5|4560.5|4566|4565.5|4553|4552|73521
1649255700000|2022-04-06 14:35:00|4562|4561|4567|4566.5|4568.5|4568|4562|4561|48145
1649256000000|2022-04-06 14:40:00|4567.5|4567|4559.5|4559|4573.5|4573|4559.5|4558.5|52449
1649256300000|2022-04-06 14:45:00|4559|4558.5|4561|4560|4564|4563.5|4550.5|4550|53378
1649256600000|2022-04-06 14:50:00|4560.5|4560.5|4557.5|4557|4563|4562.5|4554|4553.5|44094
1649256900000|2022-04-06 14:55:00|4557|4556.5|4552.5|4552|4558.5|4558|4548.5|4548|76943
1649257200000|2022-04-06 15:00:00|4553|4551.5|4553.5|4553|4555|4554|4548.5|4547.5|96254
1649257500000|2022-04-06 15:05:00|4554|4553.5|4561|4560|4561|4560.5|4554|4553|40455
1649257800000|2022-04-06 15:10:00|4560.5|4560.5|4558.5|4558|4561|4560.5|4556|4555.5|51786
1649258100000|2022-04-06 15:15:00|4558|4557.5|4562|4561.5|4562.5|4562|4550.5|4550|95115
1649258400000|2022-04-06 15:20:00|4562.5|4562|4565|4564.5|4568|4567.5|4559.5|4559|113337
1649258700000|2022-04-06 15:25:00|4565.5|4565|4557.5|4556|4566.5|4565|4554|4552.5|113111
1649314800000|2022-04-07 07:00:00|4518|4516|4532|4531|4532.5|4531|4507.5|4506|220314
1649315100000|2022-04-07 07:05:00|4532.5|4531.5|4533.5|4532|4547.5|4544.5|4524.5|4523|49571
1649315400000|2022-04-07 07:10:00|4534|4532.5|4521.5|4519.5|4537|4535|4516.5|4515|34290
1649315700000|2022-04-07 07:15:00|4522|4520|4531|4529.5|4537.5|4536|4520|4518.5|37680
1649316000000|2022-04-07 07:20:00|4530.5|4530|4541.5|4540|4543|4542|4529|4528|31466
1649316300000|2022-04-07 07:25:00|4541|4540.5|4540.5|4539|4549|4547.5|4537.5|4536.5|19326
1649316600000|2022-04-07 07:30:00|4541|4539.5|4527|4526|4544|4543|4526|4525|42856
1649316900000|2022-04-07 07:35:00|4527.5|4526.5|4530|4529|4534|4533|4524.5|4523|20615
1649317200000|2022-04-07 07:40:00|4530.5|4529.5|4527|4525.5|4532|4531|4525|4524|20380
1649317500000|2022-04-07 07:45:00|4527.5|4526|4528.5|4527|4535|4534|4520.5|4520|25923
1649317800000|2022-04-07 07:50:00|4529|4527.5|4514.5|4513.5|4533|4532|4514.5|4513.5|27061
1649318100000|2022-04-07 07:55:00|4515|4514|4506.5|4505.5|4515|4514|4501.5|4501|49234
1649318400000|2022-04-07 08:00:00|4507|4506|4501|4500|4508|4507|4497|4496|71508
1649318700000|2022-04-07 08:05:00|4501.5|4498|4497.5|4496.5|4501.5|4500|4489.5|4489|40397
1649319000000|2022-04-07 08:10:00|4498|4497|4485|4484.5|4499|4498.5|4484|4483|19337
1649319300000|2022-04-07 08:15:00|4485.5|4484|4491|4489.5|4493|4492|4480|4479.5|28036
1649319600000|2022-04-07 08:20:00|4491.5|4490|4500|4499|4502|4500.5|4490.5|4489.5|36878
1649319900000|2022-04-07 08:25:00|4499.5|4499.5|4507.5|4506.5|4508|4507|4496|4495|18398
1649320200000|2022-04-07 08:30:00|4508|4507|4505|4504|4510.5|4509.5|4504|4503|18655
1649320500000|2022-04-07 08:35:00|4504.5|4504.5|4498|4497.5|4506.5|4506|4496|4495|31814
1649320800000|2022-04-07 08:40:00|4498.5|4498|4509|4508|4510|4509|4498.5|4498|17076
1649321100000|2022-04-07 08:45:00|4509.5|4508.5|4514|4513|4517.5|4516.5|4507.5|4506.5|12139
1649321400000|2022-04-07 08:50:00|4514.5|4513.5|4525|4524|4525|4524|4514|4513.5|18469
1649321700000|2022-04-07 08:55:00|4525.5|4524.5|4528|4527|4531.5|4530|4523|4522.5|15388
1649322000000|2022-04-07 09:00:00|4528.5|4527.5|4522.5|4521.5|4530.5|4529.5|4522|4521|21914
1649322300000|2022-04-07 09:05:00|4523|4522|4534|4533.5|4535.5|4534.5|4523|4522|25832
1649322600000|2022-04-07 09:10:00|4534.5|4532.5|4541|4540|4543.5|4542.5|4532.5|4531|24012
1649322900000|2022-04-07 09:15:00|4541.5|4539.5|4546|4545.5|4546|4545.5|4533.5|4532.5|11539
1649323200000|2022-04-07 09:20:00|4545.5|4545|4550.5|4549.5|4554|4552.5|4545.5|4544.5|26093
1649323500000|2022-04-07 09:25:00|4551|4550|4542|4541.5|4551.5|4550.5|4541|4540.5|8398
1649323800000|2022-04-07 09:30:00|4542.5|4542|4536|4535|4543.5|4542.5|4535.5|4535|10991
1649324100000|2022-04-07 09:35:00|4536.5|4535.5|4536.5|4536|4543.5|4542.5|4533|4532.5|22740
1649324400000|2022-04-07 09:40:00|4537|4536.5|4530.5|4530|4537.5|4536.5|4528.5|4528|7398
1649324700000|2022-04-07 09:45:00|4531|4529.5|4534|4533|4535|4534|4526|4525|14618
1649325000000|2022-04-07 09:50:00|4534.5|4533.5|4543.5|4542.5|4546|4545|4534.5|4533.5|12429
1649325300000|2022-04-07 09:55:00|4544|4543|4547|4546.5|4548.5|4547|4539.5|4538.5|14594
1649325600000|2022-04-07 10:00:00|4547.5|4547|4546|4545|4551|4549.5|4545|4544.5|13465
1649325900000|2022-04-07 10:05:00|4546.5|4545.5|4552.5|4551.5|4554|4553.5|4546.5|4545.5|5180
1649326200000|2022-04-07 10:10:00|4552|4551|4555.5|4555|4556|4555.5|4551.5|4551|10901
1649326500000|2022-04-07 10:15:00|4556|4555.5|4549.5|4548.5|4556.5|4555.5|4549.5|4548.5|5507
1649326800000|2022-04-07 10:20:00|4550|4549|4558.5|4558|4560.5|4560|4550|4549|17310
1649327100000|2022-04-07 10:25:00|4559|4558.5|4562|4561.5|4562.5|4561.5|4557|4556|3747
1649327400000|2022-04-07 10:30:00|4562.5|4562|4566|4565.5|4568.5|4568|4562.5|4562|10517
1649327700000|2022-04-07 10:35:00|4566.5|4566|4570.5|4569.5|4574.5|4573.5|4565.5|4565|7626
1649328000000|2022-04-07 10:40:00|4571|4570|4564.5|4563.5|4572.5|4571.5|4564|4563|10777
1649328300000|2022-04-07 10:45:00|4565|4564|4566.5|4565.5|4569|4568|4564.5|4563.5|8656
1649328600000|2022-04-07 10:50:00|4567|4566|4562|4561.5|4568|4567|4562|4561|7497
1649328900000|2022-04-07 10:55:00|4562.5|4562|4561|4560.5|4566|4565.5|4559.5|4558.5|6768
1649329200000|2022-04-07 11:00:00|4561.5|4561|4560|4559|4563.5|4563|4556.5|4556|7574
1649329500000|2022-04-07 11:05:00|4560.5|4559.5|4567.5|4566.5|4570|4569|4545.5|4545|122891
1649329800000|2022-04-07 11:10:00|4568|4567|4576|4575|4579|4577.5|4566.5|4565|30351
1649330100000|2022-04-07 11:15:00|4577|4575.5|4575.5|4574.5|4579.5|4578|4572.5|4572|16166
1649330400000|2022-04-07 11:20:00|4576|4575|4584|4582.5|4587.5|4586.5|4575.5|4575|31954
1649330700000|2022-04-07 11:25:00|4583.5|4583|4582|4581|4585|4583.5|4579.5|4578|18074
1649331000000|2022-04-07 11:30:00|4582.5|4581.5|4584|4583|4586.5|4586|4581|4580|35781
1649331300000|2022-04-07 11:35:00|4584.5|4583.5|4583|4582|4591.5|4591|4582.5|4581.5|23961
1649331600000|2022-04-07 11:40:00|4582.5|4581.5|4584.5|4583.5|4591|4590|4577.5|4576.5|19758
1649331900000|2022-04-07 11:45:00|4584|4584|4578|4576.5|4584.5|4584|4576.5|4575|25718
1649332200000|2022-04-07 11:50:00|4578.5|4577|4577.5|4576.5|4580.5|4580|4576|4575|22538
1649332500000|2022-04-07 11:55:00|4578|4577|4570.5|4569.5|4578.5|4577.5|4568|4567|16006
1649332800000|2022-04-07 12:00:00|4571|4570|4566|4565|4575.5|4574.5|4565|4564|14512
1649333100000|2022-04-07 12:05:00|4566.5|4565.5|4568|4567|4569.5|4569|4564|4563|12606
1649333400000|2022-04-07 12:10:00|4567.5|4566.5|4561.5|4560.5|4570.5|4569.5|4558|4557|14782
1649333700000|2022-04-07 12:15:00|4562|4561|4564|4563|4566|4565|4560|4559|15380
1649334000000|2022-04-07 12:20:00|4564.5|4563.5|4562.5|4561.5|4565|4564.5|4557.5|4556.5|18479
1649334300000|2022-04-07 12:25:00|4563|4562|4559|4557.5|4566.5|4565.5|4558.5|4557.5|11717
1649334600000|2022-04-07 12:30:00|4560|4558.5|4558.5|4557.5|4564|4562.5|4554.5|4553.5|20742
1649334900000|2022-04-07 12:35:00|4558|4557|4549|4548|4558|4557|4548|4547|19897
1649335200000|2022-04-07 12:40:00|4548.5|4547.5|4544.5|4543.5|4550.5|4549.5|4543.5|4543|17232
1649335500000|2022-04-07 12:45:00|4545|4544|4538|4537|4548.5|4547.5|4537|4535.5|29611
1649335800000|2022-04-07 12:50:00|4537.5|4537.5|4530.5|4529|4539.5|4538.5|4528|4527|35445
1649336100000|2022-04-07 12:55:00|4530|4529.5|4532.5|4531.5|4533.5|4532.5|4522|4520.5|25200
1649336400000|2022-04-07 13:00:00|4533.5|4532|4526.5|4525.5|4533.5|4532.5|4526|4524.5|31337
1649336700000|2022-04-07 13:05:00|4527|4526|4518|4517.5|4527.5|4526.5|4518|4516.5|25837
1649337000000|2022-04-07 13:10:00|4518.5|4518|4510|4509.5|4521|4519.5|4510|4508.5|30796
1649337300000|2022-04-07 13:15:00|4510.5|4510|4514.5|4514|4517|4516|4510|4509|16772
1649337600000|2022-04-07 13:20:00|4515|4513.5|4521|4520|4522|4521|4512.5|4511.5|17766
1649337900000|2022-04-07 13:25:00|4521.5|4520.5|4522|4520.5|4527|4526|4517.5|4517|31739
1649338200000|2022-04-07 13:30:00|4521.5|4521|4509.5|4509|4541.5|4540|4508|4507.5|65918
1649338500000|2022-04-07 13:35:00|4510|4509.5|4534|4533|4536.5|4536|4508|4507.5|51051
1649338800000|2022-04-07 13:40:00|4534.5|4533.5|4544.5|4543.5|4546|4545|4528.5|4527.5|58176
1649339100000|2022-04-07 13:45:00|4544|4543|4538.5|4537.5|4545|4544.5|4535.5|4534.5|30147
1649339400000|2022-04-07 13:50:00|4538|4537|4531.5|4530.5|4542|4541|4529|4528|44732
1649339700000|2022-04-07 13:55:00|4531|4530|4529|4528|4532|4531|4517|4516.5|41127
1649340000000|2022-04-07 14:00:00|4530|4528.5|4506.5|4505.5|4532|4531|4505.5|4505|53279
1649340300000|2022-04-07 14:05:00|4507|4506|4504.5|4503.5|4508.5|4508|4498|4497|54883
1649340600000|2022-04-07 14:10:00|4504|4503|4501|4500|4515.5|4514.5|4499.5|4498.5|28645
1649340900000|2022-04-07 14:15:00|4500.5|4499.5|4497.5|4497|4501|4500|4494|4493.5|41599
1649341200000|2022-04-07 14:20:00|4497|4496.5|4498|4497|4501.5|4500.5|4493.5|4492.5|34481
1649341500000|2022-04-07 14:25:00|4498.5|4497.5|4493.5|4493|4502|4501|4488.5|4488|31096
1649341800000|2022-04-07 14:30:00|4493|4492.5|4508.5|4508|4512|4511|4492|4491|52079
1649342100000|2022-04-07 14:35:00|4508|4507.5|4507|4506|4512|4511|4502|4501|21688
1649342400000|2022-04-07 14:40:00|4507.5|4506.5|4494|4493.5|4507.5|4507|4494|4493|33796
1649342700000|2022-04-07 14:45:00|4493.5|4493|4485.5|4485|4496|4495|4485|4484.5|33772
1649343000000|2022-04-07 14:50:00|4485|4484.5|4488.5|4488|4492.5|4491.5|4485|4484.5|44209
1649343300000|2022-04-07 14:55:00|4488|4487.5|4483|4482.5|4492|4491|4483|4482.5|41962
1649343600000|2022-04-07 15:00:00|4482.5|4482|4487|4486|4492.5|4491.5|4482.5|4482|49087
1649343900000|2022-04-07 15:05:00|4486.5|4485.5|4491.5|4491|4494|4493.5|4485|4484.5|74806
1649344200000|2022-04-07 15:10:00|4491|4490.5|4493|4492.5|4495.5|4495|4490|4489.5|65436
1649344500000|2022-04-07 15:15:00|4493.5|4493|4485|4484.5|4493.5|4493|4485|4484.5|59607
1649344800000|2022-04-07 15:20:00|4485.5|4485|4487.5|4487|4488|4487.5|4483.5|4483|42227
1649345100000|2022-04-07 15:25:00|4487|4486.5|4475.5|4474|4487|4486.5|4473|4472|135375
1649401200000|2022-04-08 07:00:00|4532|4530|4521|4519.5|4540|4539.5|4520|4518.5|66812
1649401500000|2022-04-08 07:05:00|4520.5|4519|4542|4541|4542|4541.5|4512|4509.5|75495
1649401800000|2022-04-08 07:10:00|4542.5|4541.5|4558|4556|4561.5|4559.5|4539.5|4539|38361
1649402100000|2022-04-08 07:15:00|4558.5|4556.5|4566|4565|4569.5|4568|4552|4550|35371
1649402400000|2022-04-08 07:20:00|4567|4565.5|4568|4567|4576.5|4575.5|4563.5|4562|51860
1649402700000|2022-04-08 07:25:00|4568.5|4567.5|4572|4571|4577.5|4576|4565.5|4564|36054
1649403000000|2022-04-08 07:30:00|4571.5|4571.5|4571|4569.5|4572|4571.5|4560|4559.5|34816
1649403300000|2022-04-08 07:35:00|4571.5|4570|4575|4574.5|4583.5|4582.5|4569.5|4569|39913
1649403600000|2022-04-08 07:40:00|4575.5|4575|4565.5|4564.5|4576.5|4575.5|4565|4564|28044
1649403900000|2022-04-08 07:45:00|4565|4565|4569.5|4569|4570|4569.5|4561|4560|29998
1649404200000|2022-04-08 07:50:00|4569|4568.5|4571.5|4571|4576|4575|4568.5|4567|32896
1649404500000|2022-04-08 07:55:00|4571|4570|4574.5|4573.5|4575.5|4575|4567.5|4566|24073
1649404800000|2022-04-08 08:00:00|4575|4574|4578.5|4578|4579|4578|4572|4571|57116
1649405100000|2022-04-08 08:05:00|4579|4578.5|4580.5|4580|4582|4581.5|4578|4577.5|43799
1649405400000|2022-04-08 08:10:00|4581|4580.5|4580.5|4580|4583|4582.5|4578.5|4578|21609
1649405700000|2022-04-08 08:15:00|4580|4579.5|4581|4580.5|4584|4583.5|4577|4576.5|33407
1649406000000|2022-04-08 08:20:00|4581.5|4581|4580.5|4580|4586|4585|4579.5|4578.5|21618
1649406300000|2022-04-08 08:25:00|4580|4579.5|4574.5|4574|4581.5|4581|4574.5|4574|18355
1649406600000|2022-04-08 08:30:00|4575|4574.5|4574.5|4574|4575|4574.5|4571|4569.5|15497
1649406900000|2022-04-08 08:35:00|4574|4573.5|4573|4572|4575|4574|4567.5|4566.5|14116
1649407200000|2022-04-08 08:40:00|4572.5|4571.5|4562.5|4561.5|4572.5|4571.5|4560.5|4560|17469
1649407500000|2022-04-08 08:45:00|4562|4561|4556.5|4555.5|4563|4562.5|4553|4552.5|23386
1649407800000|2022-04-08 08:50:00|4556|4555|4546|4545.5|4558.5|4558|4544.5|4544|38759
1649408100000|2022-04-08 08:55:00|4546.5|4546|4548.5|4548|4550|4549|4546|4545|19801
1649408400000|2022-04-08 09:00:00|4549|4548.5|4549.5|4548.5|4552.5|4551.5|4547|4546.5|38434
1649408700000|2022-04-08 09:05:00|4549|4549|4551.5|4551|4555|4554|4549|4548.5|48593
1649409000000|2022-04-08 09:10:00|4552|4550.5|4553.5|4553|4558|4557.5|4550.5|4549.5|43393
1649409300000|2022-04-08 09:15:00|4553|4552.5|4561.5|4560.5|4562|4561|4551.5|4551|18932
1649409600000|2022-04-08 09:20:00|4562|4561|4557.5|4557|4563|4562|4557.5|4556.5|21373
1649409900000|2022-04-08 09:25:00|4558|4557.5|4563|4562.5|4566.5|4566|4557|4556.5|25384
1649410200000|2022-04-08 09:30:00|4562.5|4562|4559.5|4558.5|4563.5|4562|4555.5|4555|40326
1649410500000|2022-04-08 09:35:00|4560|4559|4559.5|4558.5|4563.5|4562.5|4556.5|4556|16629
1649410800000|2022-04-08 09:40:00|4559|4559|4560.5|4559.5|4565.5|4565|4559|4558|12939
1649411100000|2022-04-08 09:45:00|4560|4560|4566.5|4566|4569.5|4568.5|4560|4559.5|21451
1649411400000|2022-04-08 09:50:00|4566|4565.5|4565|4564|4568.5|4568|4563.5|4563|20620
1649411700000|2022-04-08 09:55:00|4564.5|4563.5|4571.5|4570.5|4575.5|4575|4564|4563.5|29822
1649412000000|2022-04-08 10:00:00|4572|4571|4570.5|4570|4574.5|4574|4569|4568.5|13154
1649412300000|2022-04-08 10:05:00|4571|4570.5|4571|4570.5|4573.5|4573|4568.5|4568|12976
1649412600000|2022-04-08 10:10:00|4571.5|4570|4557|4556.5|4571.5|4570.5|4555|4554.5|24220
1649412900000|2022-04-08 10:15:00|4557.5|4557|4553.5|4552.5|4560|4559|4551|4550|31394
1649413200000|2022-04-08 10:20:00|4553|4553|4552|4551.5|4556.5|4556|4550.5|4550|15790
1649413500000|2022-04-08 10:25:00|4552.5|4551|4554.5|4554|4557|4556.5|4551|4550|18055
1649413800000|2022-04-08 10:30:00|4554|4553.5|4543.5|4543|4554|4553.5|4543.5|4543|35928
1649414100000|2022-04-08 10:35:00|4544|4542.5|4546|4545.5|4547.5|4546.5|4540.5|4540|13822
1649414400000|2022-04-08 10:40:00|4545.5|4545|4549.5|4549|4553|4552|4544.5|4544|12391
1649414700000|2022-04-08 10:45:00|4550|4549.5|4545|4544.5|4551|4550.5|4545|4544|17958
1649415000000|2022-04-08 10:50:00|4544.5|4544|4554.5|4553.5|4556.5|4555.5|4543.5|4543|15213
1649415300000|2022-04-08 10:55:00|4555|4554|4554|4553.5|4558|4557.5|4553.5|4552.5|14774
1649415600000|2022-04-08 11:00:00|4553.5|4553|4555|4554.5|4556|4555.5|4551.5|4551|17740
1649415900000|2022-04-08 11:05:00|4555.5|4555|4556|4555.5|4557.5|4557|4552.5|4552|14084
1649416200000|2022-04-08 11:10:00|4555.5|4555|4554|4553|4557.5|4557|4549.5|4549|17496
1649416500000|2022-04-08 11:15:00|4553.5|4553.5|4553.5|4553|4556.5|4555.5|4552.5|4551.5|9058
1649416800000|2022-04-08 11:20:00|4553|4552.5|4557|4556.5|4557|4556.5|4551|4549.5|16385
1649417100000|2022-04-08 11:25:00|4557.5|4557|4554.5|4554|4559|4558.5|4553.5|4552.5|31448
1649417400000|2022-04-08 11:30:00|4555|4553.5|4549|4548.5|4555.5|4555|4546.5|4546|50963
1649417700000|2022-04-08 11:35:00|4549.5|4549|4550.5|4550|4555|4554|4549.5|4549|26407
1649418000000|2022-04-08 11:40:00|4551|4550.5|4556|4555.5|4556|4555.5|4547.5|4546.5|18824
1649418300000|2022-04-08 11:45:00|4555.5|4555|4556.5|4556|4559|4558|4555.5|4554.5|14321
1649418600000|2022-04-08 11:50:00|4557|4556.5|4563|4562|4563|4562.5|4555.5|4555|16973
1649418900000|2022-04-08 11:55:00|4562.5|4561.5|4558|4557.5|4563|4561.5|4555.5|4555|8652
1649419200000|2022-04-08 12:00:00|4558.5|4558|4563|4562.5|4566|4565|4556.5|4556|18424
1649419500000|2022-04-08 12:05:00|4563.5|4563|4561.5|4561|4567|4566.5|4560.5|4560|18030
1649419800000|2022-04-08 12:10:00|4562|4561.5|4559.5|4559|4564|4563.5|4558.5|4558|16043
1649420100000|2022-04-08 12:15:00|4559|4558.5|4556.5|4556|4561|4560.5|4556|4555|17875
1649420400000|2022-04-08 12:20:00|4557|4555.5|4560|4559.5|4562|4561|4554.5|4554|16721
1649420700000|2022-04-08 12:25:00|4559.5|4559|4556.5|4556|4564|4563|4556.5|4555.5|18651
1649421000000|2022-04-08 12:30:00|4556|4555.5|4552.5|4552|4559|4558.5|4552.5|4552|14088
1649421300000|2022-04-08 12:35:00|4553|4552.5|4551|4550.5|4554.5|4553.5|4549|4548.5|19800
1649421600000|2022-04-08 12:40:00|4551.5|4551|4550|4549.5|4554|4553.5|4549.5|4548.5|22054
1649421900000|2022-04-08 12:45:00|4549.5|4549|4552.5|4551.5|4554.5|4553.5|4549|4548.5|17975
1649422200000|2022-04-08 12:50:00|4552|4551|4550|4549.5|4555|4554|4550|4549|15585
1649422500000|2022-04-08 12:55:00|4550.5|4550|4548|4547.5|4552|4551.5|4548|4547|27348
1649422800000|2022-04-08 13:00:00|4547.5|4547|4535.5|4535|4548.5|4548|4535.5|4535|26982
1649423100000|2022-04-08 13:05:00|4536|4535.5|4533|4532|4538|4537.5|4531.5|4531|32169
1649423400000|2022-04-08 13:10:00|4532.5|4531.5|4521.5|4521|4532.5|4531.5|4521|4520|41210
1649423700000|2022-04-08 13:15:00|4521|4520.5|4525.5|4525|4526|4525|4517|4516.5|35769
1649424000000|2022-04-08 13:20:00|4525|4524.5|4523.5|4522.5|4530|4529.5|4520|4519.5|26747
1649424300000|2022-04-08 13:25:00|4523|4522|4532|4531.5|4533|4532.5|4520|4519.5|51287
1649424600000|2022-04-08 13:30:00|4532.5|4532|4548.5|4548|4553.5|4552.5|4532.5|4532|98866
1649424900000|2022-04-08 13:35:00|4549|4548.5|4543|4542.5|4557|4556.5|4543|4542.5|69535
1649425200000|2022-04-08 13:40:00|4542.5|4542|4539.5|4539|4548.5|4548|4539.5|4539|41938
1649425500000|2022-04-08 13:45:00|4540|4540|4544|4543.5|4553|4552|4538|4537.5|55189
1649425800000|2022-04-08 13:50:00|4543.5|4543|4545.5|4545|4550|4549.5|4540|4539.5|45277
1649426100000|2022-04-08 13:55:00|4545|4544.5|4546|4545.5|4552|4551|4544.5|4544|40844
1649426400000|2022-04-08 14:00:00|4545.5|4545|4560.5|4560|4566.5|4565.5|4542|4541.5|62946
1649426700000|2022-04-08 14:05:00|4560|4559.5|4559|4558.5|4563|4562.5|4558|4557|39064
1649427000000|2022-04-08 14:10:00|4558.5|4558|4560.5|4559.5|4565.5|4565|4558.5|4558|30568
1649427300000|2022-04-08 14:15:00|4561|4560|4554|4553|4561.5|4561|4549|4548.5|45303
1649427600000|2022-04-08 14:20:00|4554.5|4553.5|4553.5|4553|4560|4559|4553|4552.5|28623
1649427900000|2022-04-08 14:25:00|4554|4553.5|4540.5|4539.5|4555.5|4555|4536|4535.5|31791
1649428200000|2022-04-08 14:30:00|4541|4540.5|4541.5|4541|4547.5|4547|4540|4539.5|44839
1649428500000|2022-04-08 14:35:00|4541|4540.5|4551.5|4551|4553.5|4552.5|4541|4540.5|42510
1649428800000|2022-04-08 14:40:00|4552|4551.5|4552.5|4551.5|4554.5|4553.5|4546.5|4545.5|37154
1649429100000|2022-04-08 14:45:00|4552|4552|4552|4551.5|4558|4557.5|4551.5|4551|36045
1649429400000|2022-04-08 14:50:00|4552.5|4552|4557|4556.5|4559|4558.5|4552.5|4551.5|28219
1649429700000|2022-04-08 14:55:00|4557.5|4557|4562|4561.5|4563.5|4562.5|4554.5|4553.5|61782
1649430000000|2022-04-08 15:00:00|4561.5|4561|4555.5|4555|4563|4562|4555.5|4555|43500
1649430300000|2022-04-08 15:05:00|4556|4555.5|4550.5|4549.5|4556|4555.5|4548.5|4548|57803
1649430600000|2022-04-08 15:10:00|4550|4550|4552.5|4552|4552.5|4552|4548|4547.5|28535
1649430900000|2022-04-08 15:15:00|4553|4552.5|4544.5|4544|4553.5|4553|4544|4543.5|67224
1649431200000|2022-04-08 15:20:00|4545|4544.5|4549|4548.5|4550.5|4550|4544.5|4543.5|62767
1649431500000|2022-04-08 15:25:00|4549.5|4549|4557|4555.5|4558|4556.5|4549.5|4548.5|98240
1649660400000|2022-04-11 07:00:00|4566|4564.5|4593|4591.5|4599|4597.5|4566|4564.5|100413
1649660700000|2022-04-11 07:05:00|4592.5|4591|4597.5|4596|4598.5|4597|4578|4575.5|69892
1649661000000|2022-04-11 07:10:00|4596.5|4595.5|4613|4611.5|4613.5|4612|4584|4582.5|69975
1649661300000|2022-04-11 07:15:00|4612.5|4611|4627|4625|4630|4628.5|4604|4601.5|33605
1649661600000|2022-04-11 07:20:00|4626|4625.5|4622|4620.5|4634.5|4632|4609.5|4607.5|43934
1649661900000|2022-04-11 07:25:00|4621|4620|4659.5|4657.5|4660|4658.5|4621|4620|92064
1649662200000|2022-04-11 07:30:00|4659|4656.5|4663.5|4661.5|4668.5|4667.5|4648.5|4646.5|70831
1649662500000|2022-04-11 07:35:00|4664|4662|4672.5|4671|4672.5|4671.5|4658.5|4656.5|54699
1649662800000|2022-04-11 07:40:00|4672|4671.5|4670|4669.5|4680|4679|4669.5|4668|28917
1649663100000|2022-04-11 07:45:00|4670.5|4669|4686.5|4685.5|4690|4689|4663.5|4662|34540
1649663400000|2022-04-11 07:50:00|4687|4686|4691|4690|4697|4696|4685|4684|36934
1649663700000|2022-04-11 07:55:00|4691.5|4690.5|4692.5|4691.5|4694.5|4693.5|4689|4688|69193
1649664000000|2022-04-11 08:00:00|4693|4692|4684.5|4683|4697.5|4696.5|4683.5|4682|43328
1649664300000|2022-04-11 08:05:00|4684|4683.5|4689|4688|4692|4690.5|4681|4680|28246
1649664600000|2022-04-11 08:10:00|4688.5|4688.5|4685.5|4684.5|4690.5|4689.5|4682|4680.5|23621
1649664900000|2022-04-11 08:15:00|4685|4684|4665|4664|4685|4684|4664.5|4663|37692
1649665200000|2022-04-11 08:20:00|4664.5|4663.5|4670|4669|4678.5|4677|4661.5|4660|37066
1649665500000|2022-04-11 08:25:00|4670.5|4669.5|4667|4666|4671|4670|4663.5|4662|29677
1649665800000|2022-04-11 08:30:00|4666.5|4665.5|4669|4668|4672|4671|4662.5|4661.5|26933
1649666100000|2022-04-11 08:35:00|4668.5|4667.5|4674|4673|4674.5|4673.5|4666|4665|17789
1649666400000|2022-04-11 08:40:00|4673.5|4673.5|4677.5|4677|4680|4679|4670.5|4669|24940
1649666700000|2022-04-11 08:45:00|4677|4676.5|4682.5|4681.5|4684.5|4684|4674.5|4673.5|31372
1649667000000|2022-04-11 08:50:00|4682|4681|4682.5|4681.5|4683|4682.5|4676.5|4675.5|23839
1649667300000|2022-04-11 08:55:00|4682|4682|4687|4686|4691|4690|4682|4682|37911
1649667600000|2022-04-11 09:00:00|4687.5|4686.5|4691.5|4691|4692|4691|4682.5|4682|29868
1649667900000|2022-04-11 09:05:00|4692|4691.5|4692|4691.5|4693.5|4693|4686|4685|27217
1649668200000|2022-04-11 09:10:00|4691.5|4691|4687.5|4686.5|4696|4695.5|4685|4684|40317
1649668500000|2022-04-11 09:15:00|4687|4686|4691|4690.5|4692.5|4691.5|4681|4680|32741
1649668800000|2022-04-11 09:20:00|4691.5|4691|4696|4695.5|4696|4695.5|4688.5|4688|32000
1649669100000|2022-04-11 09:25:00|4696.5|4696|4704|4703.5|4706|4705|4696.5|4696|79682
1649669400000|2022-04-11 09:30:00|4703.5|4703|4710|4709.5|4710|4709.5|4699.5|4698.5|55145
1649669700000|2022-04-11 09:35:00|4710.5|4710|4710|4709|4711|4710.5|4707.5|4706.5|37803
1649670000000|2022-04-11 09:40:00|4709.5|4709.5|4711|4710.5|4713|4712.5|4703.5|4702.5|61332
1649670300000|2022-04-11 09:45:00|4711.5|4711|4710.5|4709.5|4715|4714|4705|4704|44313
1649670600000|2022-04-11 09:50:00|4710|4710|4711|4710.5|4712|4711.5|4706|4705.5|29221
1649670900000|2022-04-11 09:55:00|4711.5|4711|4714.5|4714|4715|4714.5|4710|4709|21069
1649671200000|2022-04-11 10:00:00|4715|4714.5|4721|4720.5|4721|4720.5|4713.5|4713|40782
1649671500000|2022-04-11 10:05:00|4721.5|4721|4722|4721|4726.5|4725.5|4719.5|4719|36198
1649671800000|2022-04-11 10:10:00|4721.5|4721.5|4713.5|4713|4722.5|4722|4712.5|4711|21662
1649672100000|2022-04-11 10:15:00|4714|4713.5|4710|4709.5|4714|4713.5|4708|4707|11227
1649672400000|2022-04-11 10:20:00|4709.5|4709|4703.5|4702.5|4709.5|4709|4700.5|4700|15954
1649672700000|2022-04-11 10:25:00|4703|4703|4705.5|4704.5|4706|4705.5|4703|4702.5|12619
1649673000000|2022-04-11 10:30:00|4705|4704|4710.5|4710|4711|4710.5|4705|4704|15703
1649673300000|2022-04-11 10:35:00|4711|4710.5|4704.5|4703.5|4711.5|4710.5|4703.5|4702.5|15442
1649673600000|2022-04-11 10:40:00|4705|4704|4702|4701.5|4709|4708.5|4702|4701.5|23104
1649673900000|2022-04-11 10:45:00|4701.5|4701|4708.5|4707.5|4709|4708|4697.5|4696.5|31106
1649674200000|2022-04-11 10:50:00|4708|4707|4714.5|4713.5|4714.5|4713.5|4705|4704.5|11339
1649674500000|2022-04-11 10:55:00|4714|4714|4714.5|4713.5|4718|4717|4713|4712|24084
1649674800000|2022-04-11 11:00:00|4714|4714|4716|4715.5|4717|4716.5|4712|4711|33170
1649675100000|2022-04-11 11:05:00|4715.5|4715|4712|4711.5|4717|4716|4711|4710.5|25307
1649675400000|2022-04-11 11:10:00|4712.5|4712|4709|4708|4713.5|4713|4706|4705|25657
1649675700000|2022-04-11 11:15:00|4708.5|4707.5|4702.5|4702|4710.5|4710|4701.5|4700.5|16354
1649676000000|2022-04-11 11:20:00|4703|4702.5|4705.5|4705|4710|4709|4701|4700.5|20183
1649676300000|2022-04-11 11:25:00|4706|4705.5|4700.5|4700|4708|4707|4700.5|4700|33745
1649676600000|2022-04-11 11:30:00|4700|4699.5|4706|4705.5|4707.5|4707|4699.5|4699|19923
1649676900000|2022-04-11 11:35:00|4706.5|4706|4697.5|4697|4709|4708|4697|4696|27508
1649677200000|2022-04-11 11:40:00|4697|4696.5|4694|4693|4698|4697|4690.5|4689.5|33725
1649677500000|2022-04-11 11:45:00|4693.5|4692.5|4698|4697.5|4698.5|4698|4691.5|4690.5|20262
1649677800000|2022-04-11 11:50:00|4697.5|4697|4699.5|4699|4700|4699.5|4694.5|4694|22737
1649678100000|2022-04-11 11:55:00|4699|4698.5|4694|4693.5|4702.5|4702|4692.5|4692|31396
1649678400000|2022-04-11 12:00:00|4693.5|4693|4693|4692.5|4696|4695|4691|4690.5|40745
1649678700000|2022-04-11 12:05:00|4692.5|4692|4692|4691.5|4694|4693|4687|4685.5|19719
1649679000000|2022-04-11 12:10:00|4692.5|4692|4696|4695|4696|4695|4688.5|4687.5|20518
1649679300000|2022-04-11 12:15:00|4695.5|4694.5|4693|4692|4696|4695|4690|4689|20864
1649679600000|2022-04-11 12:20:00|4693.5|4692.5|4684.5|4684|4693.5|4692.5|4684|4682.5|19301
1649679900000|2022-04-11 12:25:00|4684|4683.5|4687|4686.5|4692.5|4692|4684|4683|35441
1649680200000|2022-04-11 12:30:00|4686.5|4686|4688.5|4688|4693|4692|4685.5|4684.5|28011
1649680500000|2022-04-11 12:35:00|4688|4687|4686|4685.5|4689|4688.5|4682.5|4681.5|26538
1649680800000|2022-04-11 12:40:00|4686.5|4685|4690|4689|4692|4691.5|4684.5|4684|23989
1649681100000|2022-04-11 12:45:00|4692|4689.5|4694.5|4694|4698.5|4697|4688.5|4687.5|31168
1649681400000|2022-04-11 12:50:00|4695|4694.5|4698|4697|4698|4697.5|4693.5|4693|17795
1649681700000|2022-04-11 12:55:00|4697.5|4696.5|4697|4696.5|4697.5|4697|4693.5|4692.5|30406
1649682000000|2022-04-11 13:00:00|4696.5|4696|4708|4707|4708|4707|4696|4695|100367
1649682300000|2022-04-11 13:05:00|4707.5|4706.5|4702|4701.5|4708|4706.5|4701.5|4701|15445
1649682600000|2022-04-11 13:10:00|4701.5|4701|4701.5|4701|4705.5|4704.5|4697|4696.5|32659
1649682900000|2022-04-11 13:15:00|4701|4700.5|4696.5|4696|4704.5|4704|4696.5|4695.5|35325
1649683200000|2022-04-11 13:20:00|4697|4696.5|4698|4697|4698.5|4697|4691.5|4690|29640
1649683500000|2022-04-11 13:25:00|4697.5|4697.5|4698.5|4697.5|4701.5|4701|4696.5|4696|38640
1649683800000|2022-04-11 13:30:00|4699|4698|4700|4699|4701|4700.5|4686|4685.5|133879
1649684100000|2022-04-11 13:35:00|4699.5|4699.5|4675|4674|4705|4704|4671|4670|70133
1649684400000|2022-04-11 13:40:00|4674.5|4673.5|4662.5|4661.5|4675|4673.5|4657.5|4656|50901
1649684700000|2022-04-11 13:45:00|4662|4661|4661|4660.5|4670|4668.5|4654|4653|63978
1649685000000|2022-04-11 13:50:00|4661.5|4661|4671|4670|4671.5|4670.5|4656.5|4654.5|62862
1649685300000|2022-04-11 13:55:00|4671.5|4670.5|4678|4677|4680.5|4679|4665.5|4664|39722
1649685600000|2022-04-11 14:00:00|4677.5|4676.5|4681|4680|4682|4680.5|4670|4668.5|27536
1649685900000|2022-04-11 14:05:00|4681.5|4680.5|4680.5|4680|4685|4684|4676|4675|50475
1649686200000|2022-04-11 14:10:00|4681|4679.5|4681.5|4680.5|4688|4686.5|4679.5|4678.5|36570
1649686500000|2022-04-11 14:15:00|4682|4681|4685.5|4684.5|4687|4686|4678.5|4677.5|26357
1649686800000|2022-04-11 14:20:00|4685|4684|4678.5|4678|4688|4687|4678.5|4677.5|16327
1649687100000|2022-04-11 14:25:00|4678|4677.5|4667.5|4666.5|4679.5|4678.5|4666.5|4665.5|35866
1649687400000|2022-04-11 14:30:00|4668|4667|4662|4661|4671.5|4671|4661|4660.5|23917
1649687700000|2022-04-11 14:35:00|4661.5|4660.5|4659.5|4659|4664.5|4663.5|4657.5|4656.5|24659
1649688000000|2022-04-11 14:40:00|4659|4658.5|4663|4662|4665|4664.5|4658|4657|41958
1649688300000|2022-04-11 14:45:00|4663.5|4662.5|4669.5|4668.5|4670|4669.5|4659|4657.5|41585
1649688600000|2022-04-11 14:50:00|4670|4669|4675|4674|4675.5|4675|4669.5|4668.5|21283
1649688900000|2022-04-11 14:55:00|4674.5|4673.5|4676|4675|4679.5|4679|4671|4670.5|20950
1649689200000|2022-04-11 15:00:00|4675.5|4674.5|4676|4675.5|4678.5|4677.5|4672|4671|48913
1649689500000|2022-04-11 15:05:00|4675.5|4675|4674|4673.5|4678|4677|4663|4661.5|107000
1649689800000|2022-04-11 15:10:00|4674.5|4674|4676.5|4675.5|4678|4676.5|4671|4670|95707
1649690100000|2022-04-11 15:15:00|4676|4675|4680|4679.5|4680.5|4680|4673|4672.5|31528
1649690400000|2022-04-11 15:20:00|4679.5|4679|4675|4674|4679.5|4679.5|4670.5|4669|47093
1649690700000|2022-04-11 15:25:00|4675.5|4674.5|4674.5|4673.5|4678|4677.5|4671|4670.5|39919
1649746800000|2022-04-12 07:00:00|4633|4627|4622.5|4621|4653.5|4651|4619|4617|172014
1649747100000|2022-04-12 07:05:00|4622|4620.5|4611.5|4610|4622|4620.5|4602.5|4602|85808
1649747400000|2022-04-12 07:10:00|4612|4610.5|4604.5|4603.5|4619|4617.5|4604.5|4602.5|65135
1649747700000|2022-04-12 07:15:00|4604|4603|4604|4602|4607|4606|4591.5|4590|35930
1649748000000|2022-04-12 07:20:00|4603.5|4602.5|4598|4596|4606|4605.5|4590|4588.5|76084
1649748300000|2022-04-12 07:25:00|4598.5|4596.5|4601.5|4600.5|4605.5|4605|4595|4594.5|22694
1649748600000|2022-04-12 07:30:00|4602|4601|4596|4595.5|4603.5|4602|4589.5|4588|31633
1649748900000|2022-04-12 07:35:00|4596.5|4596|4584.5|4584|4598.5|4597|4581|4580|41018
1649749200000|2022-04-12 07:40:00|4584|4583.5|4597.5|4596.5|4602.5|4601|4584|4583.5|43619
1649749500000|2022-04-12 07:45:00|4598|4597|4603.5|4602|4604.5|4603.5|4595|4594|21850
1649749800000|2022-04-12 07:50:00|4603|4601.5|4602|4601|4605.5|4605|4593.5|4592|42844
1649750100000|2022-04-12 07:55:00|4601.5|4601.5|4598.5|4598|4603|4602|4594.5|4594|21451
1649750400000|2022-04-12 08:00:00|4598|4597.5|4595|4594|4604.5|4603.5|4594.5|4594|42739
1649750700000|2022-04-12 08:05:00|4594.5|4594.5|4590.5|4589.5|4596|4595|4588|4587|41448
1649751000000|2022-04-12 08:10:00|4591|4590|4591|4590|4596|4594.5|4589.5|4589|17947
1649751300000|2022-04-12 08:15:00|4591.5|4590.5|4594.5|4593.5|4595.5|4594.5|4589.5|4589|14058
1649751600000|2022-04-12 08:20:00|4594|4593|4598|4597|4600.5|4600|4590|4589|41798
1649751900000|2022-04-12 08:25:00|4597.5|4596.5|4597.5|4597|4598|4597|4590|4589|40445
1649752200000|2022-04-12 08:30:00|4598|4596.5|4602.5|4601.5|4604.5|4603.5|4595.5|4594|31550
1649752500000|2022-04-12 08:35:00|4604|4602|4602.5|4601|4604.5|4603.5|4595.5|4595|61137
1649752800000|2022-04-12 08:40:00|4602|4600.5|4608|4607|4608|4607|4598.5|4597|21856
1649753100000|2022-04-12 08:45:00|4607.5|4607.5|4626.5|4626|4627|4626|4606.5|4605.5|35147
1649753400000|2022-04-12 08:50:00|4627|4625.5|4623|4622|4632|4630.5|4623|4622|40309
1649753700000|2022-04-12 08:55:00|4622.5|4621.5|4612|4611|4623|4622|4611.5|4610.5|20114
1649754000000|2022-04-12 09:00:00|4612.5|4611.5|4616|4615|4621|4620.5|4612.5|4611|34180
1649754300000|2022-04-12 09:05:00|4615.5|4614.5|4610.5|4610|4616.5|4616|4609|4608|42529
1649754600000|2022-04-12 09:10:00|4611|4609.5|4601.5|4601|4613.5|4612.5|4601|4600|31862
1649754900000|2022-04-12 09:15:00|4601|4600.5|4599.5|4598.5|4604|4603|4596.5|4595.5|35272
1649755200000|2022-04-12 09:20:00|4600|4599|4605|4603.5|4608.5|4607.5|4597|4596|24845
1649755500000|2022-04-12 09:25:00|4604.5|4604|4611|4610|4612|4611|4600|4599.5|10216
1649755800000|2022-04-12 09:30:00|4610.5|4609.5|4615|4614|4615|4614|4605.5|4604|8799
1649756100000|2022-04-12 09:35:00|4614.5|4613.5|4613|4612|4614.5|4613.5|4606.5|4606|18885
1649756400000|2022-04-12 09:40:00|4613.5|4612.5|4616.5|4615.5|4616.5|4615.5|4611|4610|14989
1649756700000|2022-04-12 09:45:00|4616|4615|4620|4619.5|4620|4619.5|4612|4611|15417
1649757000000|2022-04-12 09:50:00|4620.5|4620|4623.5|4622.5|4625|4624.5|4620|4619|24316
1649757300000|2022-04-12 09:55:00|4623|4622|4607.5|4607|4623|4622|4607.5|4606.5|18357
1649757600000|2022-04-12 10:00:00|4607|4606.5|4621|4620.5|4622.5|4622|4606|4605.5|12715
1649757900000|2022-04-12 10:05:00|4620.5|4620|4628|4627.5|4628|4627.5|4620.5|4619.5|12367
1649758200000|2022-04-12 10:10:00|4628.5|4628|4634|4633|4635.5|4635|4626.5|4625|9028
1649758500000|2022-04-12 10:15:00|4633.5|4632.5|4637.5|4636.5|4640|4639.5|4631|4630.5|16916
1649758800000|2022-04-12 10:20:00|4637|4636|4650.5|4649.5|4651.5|4650.5|4637|4636|33404
1649759100000|2022-04-12 10:25:00|4650|4649|4658.5|4657.5|4659|4658|4644|4643|38249
1649759400000|2022-04-12 10:30:00|4658|4657|4661|4660|4662.5|4662|4657|4656|13634
1649759700000|2022-04-12 10:35:00|4661.5|4660.5|4659.5|4658.5|4667|4666.5|4659.5|4658.5|25361
1649760000000|2022-04-12 10:40:00|4659|4658|4657.5|4656|4659.5|4658.5|4649|4648|29223
1649760300000|2022-04-12 10:45:00|4657|4656.5|4651|4650.5|4657|4656.5|4651|4650|21210
1649760600000|2022-04-12 10:50:00|4650.5|4650|4649|4648.5|4652.5|4651.5|4646.5|4645.5|7352
1649760900000|2022-04-12 10:55:00|4648.5|4648|4638|4637|4648.5|4648|4633|4632|55754
1649761200000|2022-04-12 11:00:00|4638.5|4637.5|4638.5|4637.5|4643|4642|4636|4635|35162
1649761500000|2022-04-12 11:05:00|4638|4637|4636.5|4636|4639.5|4638.5|4634.5|4633.5|9364
1649761800000|2022-04-12 11:10:00|4636|4635.5|4634.5|4634|4638|4637|4632.5|4631.5|4597
1649762100000|2022-04-12 11:15:00|4635|4634.5|4633.5|4633|4635|4634.5|4630.5|4630|9722
1649762400000|2022-04-12 11:20:00|4633|4632.5|4634|4633.5|4637.5|4637|4632.5|4631.5|7684
1649762700000|2022-04-12 11:25:00|4633.5|4633|4633.5|4633|4637.5|4637|4633|4632.5|5483
1649763000000|2022-04-12 11:30:00|4633|4632.5|4630.5|4630|4635.5|4635|4630.5|4629.5|34122
1649763300000|2022-04-12 11:35:00|4630|4629.5|4633|4632|4633|4632|4627.5|4626.5|24074
1649763600000|2022-04-12 11:40:00|4632.5|4631.5|4630.5|4629.5|4636.5|4635.5|4626|4625|14959
1649763900000|2022-04-12 11:45:00|4631|4630|4633|4632.5|4635|4634|4630.5|4630|8966
1649764200000|2022-04-12 11:50:00|4632.5|4632|4634|4633.5|4636|4635|4629.5|4628.5|12907
1649764500000|2022-04-12 11:55:00|4634.5|4633|4640.5|4640|4642|4641.5|4634.5|4633|8486
1649764800000|2022-04-12 12:00:00|4640|4639.5|4637|4636.5|4641.5|4640.5|4634.5|4633.5|16018
1649765100000|2022-04-12 12:05:00|4636.5|4636|4637|4636|4639.5|4639|4634|4633|11133
1649765400000|2022-04-12 12:10:00|4636.5|4636.5|4639|4638.5|4639|4638.5|4633.5|4632.5|8054
1649765700000|2022-04-12 12:15:00|4638.5|4638|4633.5|4633|4638.5|4638|4633|4632|8024
1649766000000|2022-04-12 12:20:00|4633|4632.5|4628|4627.5|4635.5|4634.5|4626.5|4625.5|14503
1649766300000|2022-04-12 12:25:00|4627.5|4627|4619.5|4618.5|4627.5|4627|4619|4618|19298
1649766600000|2022-04-12 12:30:00|4620|4619|4637.5|4636.5|4638.5|4637|4587|4586|114775
1649766900000|2022-04-12 12:35:00|4637|4635.5|4631.5|4630.5|4638.5|4638|4626.5|4625|32466
1649767200000|2022-04-12 12:40:00|4631|4630|4636.5|4636|4638|4636.5|4624.5|4623.5|22831
1649767500000|2022-04-12 12:45:00|4636|4635.5|4638|4637|4638.5|4637.5|4627.5|4626|67136
1649767800000|2022-04-12 12:50:00|4638.5|4637.5|4640|4639.5|4646|4645|4637|4636.5|25421
1649768100000|2022-04-12 12:55:00|4639.5|4639|4639|4638.5|4644|4643|4636.5|4635.5|32228
1649768400000|2022-04-12 13:00:00|4638.5|4637.5|4634|4633|4640|4639|4630|4629|144945
1649768700000|2022-04-12 13:05:00|4633.5|4632.5|4621|4619.5|4643|4642|4620|4618.5|30218
1649769000000|2022-04-12 13:10:00|4620.5|4619|4612.5|4611.5|4623.5|4622.5|4611.5|4611|32531
1649769300000|2022-04-12 13:15:00|4613|4612|4613|4612|4616|4614.5|4601.5|4600.5|65223
1649769600000|2022-04-12 13:20:00|4613.5|4612.5|4611|4610|4619.5|4618.5|4606.5|4605.5|32497
1649769900000|2022-04-12 13:25:00|4610.5|4609.5|4626.5|4625.5|4628.5|4627|4609|4608|36428
1649770200000|2022-04-12 13:30:00|4626|4625|4632|4631|4634.5|4633|4625.5|4624.5|77627
1649770500000|2022-04-12 13:35:00|4631.5|4630.5|4640|4639.5|4657|4656|4630.5|4630|82726
1649770800000|2022-04-12 13:40:00|4640.5|4640|4644.5|4643.5|4648.5|4647.5|4639.5|4638.5|45724
1649771100000|2022-04-12 13:45:00|4644|4643|4634|4633|4645.5|4644.5|4631.5|4630.5|28724
1649771400000|2022-04-12 13:50:00|4633.5|4633.5|4639|4638.5|4644.5|4644|4631.5|4631|33067
1649771700000|2022-04-12 13:55:00|4639.5|4639|4643|4642|4643.5|4642.5|4630|4629|31389
1649772000000|2022-04-12 14:00:00|4642.5|4641.5|4640|4639.5|4644.5|4643.5|4636|4635|37133
1649772300000|2022-04-12 14:05:00|4639.5|4639|4618|4617|4639.5|4639|4616.5|4616|36588
1649772600000|2022-04-12 14:10:00|4617.5|4616.5|4616|4615.5|4618.5|4617.5|4606|4605|48584
1649772900000|2022-04-12 14:15:00|4616.5|4616|4624.5|4624|4626|4625.5|4615.5|4615|30703
1649773200000|2022-04-12 14:20:00|4625|4623.5|4623.5|4623|4633.5|4633|4622|4621.5|38498
1649773500000|2022-04-12 14:25:00|4623|4622.5|4620.5|4619.5|4626|4625|4615.5|4615|28218
1649773800000|2022-04-12 14:30:00|4620|4620|4634|4633|4635.5|4634.5|4619.5|4619|27433
1649774100000|2022-04-12 14:35:00|4633.5|4632.5|4633|4632.5|4640|4639.5|4632|4631|29050
1649774400000|2022-04-12 14:40:00|4633.5|4633|4632.5|4632|4637|4636|4631|4630.5|19042
1649774700000|2022-04-12 14:45:00|4633|4631.5|4638|4637.5|4639|4638|4632|4631.5|37994
1649775000000|2022-04-12 14:50:00|4638.5|4638|4642|4641|4648|4647|4634.5|4634|69634
1649775300000|2022-04-12 14:55:00|4641.5|4641.5|4637|4636|4646.5|4645.5|4635.5|4634.5|32959
1649775600000|2022-04-12 15:00:00|4637.5|4636.5|4636|4635|4637.5|4637|4631|4630|46350
1649775900000|2022-04-12 15:05:00|4635.5|4635.5|4643|4642.5|4643.5|4643|4634.5|4633.5|49282
1649776200000|2022-04-12 15:10:00|4643.5|4643|4640|4639.5|4644|4643.5|4637|4636|42808
1649776500000|2022-04-12 15:15:00|4639.5|4639|4635|4634|4639.5|4639|4634|4633.5|37947
1649776800000|2022-04-12 15:20:00|4636|4634.5|4639|4638|4640.5|4640|4635.5|4634|34452
1649777100000|2022-04-12 15:25:00|4638.5|4637.5|4641|4640.5|4642.5|4641.5|4636|4635|76251
1649833200000|2022-04-13 07:00:00|4633|4632.5|4653|4651.5|4660|4658.5|4631|4628|109644
1649833500000|2022-04-13 07:05:00|4654|4652|4667|4666|4671|4669.5|4654|4651.5|44085
1649833800000|2022-04-13 07:10:00|4666.5|4665.5|4671.5|4670|4677|4676|4663.5|4662|32929
1649834100000|2022-04-13 07:15:00|4672|4669.5|4669|4668|4675|4673.5|4665.5|4665|18704
1649834400000|2022-04-13 07:20:00|4668.5|4667.5|4671.5|4670|4678|4677.5|4661.5|4660.5|59225
1649834700000|2022-04-13 07:25:00|4671|4669.5|4681|4680|4682|4681.5|4671|4669.5|30663
1649835000000|2022-04-13 07:30:00|4680.5|4680.5|4676|4675.5|4687|4685.5|4670|4669|47970
1649835300000|2022-04-13 07:35:00|4676.5|4676|4691.5|4690.5|4692|4691|4676|4675.5|31855
1649835600000|2022-04-13 07:40:00|4691|4690|4698|4697|4698.5|4697.5|4683|4682|18744
1649835900000|2022-04-13 07:45:00|4697.5|4696.5|4704|4703.5|4708.5|4707.5|4697.5|4696.5|81695
1649836200000|2022-04-13 07:50:00|4703.5|4703|4713|4711.5|4714|4713.5|4702.5|4701.5|31212
1649836500000|2022-04-13 07:55:00|4712.5|4712|4713|4712|4716|4715|4708.5|4707.5|36569
1649836800000|2022-04-13 08:00:00|4714|4712.5|4711.5|4710.5|4716.5|4716|4709.5|4708.5|29184
1649837100000|2022-04-13 08:05:00|4712|4711|4715|4714|4718|4717.5|4710.5|4709|59960
1649837400000|2022-04-13 08:10:00|4714.5|4713.5|4715.5|4714.5|4722|4721.5|4713.5|4713|41094
1649837700000|2022-04-13 08:15:00|4716|4715|4720.5|4719.5|4721.5|4720.5|4713|4711.5|40065
1649838000000|2022-04-13 08:20:00|4720|4720|4727.5|4726|4728.5|4727.5|4719|4718|39190
1649838300000|2022-04-13 08:25:00|4727|4725.5|4728|4726.5|4728.5|4728|4718.5|4717.5|37390
1649838600000|2022-04-13 08:30:00|4727.5|4727|4734|4733.5|4734|4733.5|4724|4723|35259
1649838900000|2022-04-13 08:35:00|4734.5|4734|4720|4719|4741|4740|4717|4716|69600
1649839200000|2022-04-13 08:40:00|4719.5|4718.5|4727.5|4727|4730.5|4729.5|4719|4718|32135
1649839500000|2022-04-13 08:45:00|4728|4727.5|4725.5|4724.5|4733.5|4732.5|4725|4724.5|24915
1649839800000|2022-04-13 08:50:00|4726|4725|4731|4730|4731.5|4731|4721|4720.5|20360
1649840100000|2022-04-13 08:55:00|4730.5|4729.5|4720.5|4720|4731|4730|4720.5|4720|15841
1649840400000|2022-04-13 09:00:00|4721|4720.5|4724.5|4724|4728|4727|4720.5|4720.5|29047
1649840700000|2022-04-13 09:05:00|4725|4723.5|4721.5|4721|4725.5|4725|4718.5|4717.5|37271
1649841000000|2022-04-13 09:10:00|4721|4720.5|4724.5|4723.5|4728|4727.5|4720.5|4720|27071
1649841300000|2022-04-13 09:15:00|4724|4724|4722|4721.5|4726|4725|4718|4717|27763
1649841600000|2022-04-13 09:20:00|4721.5|4721|4725|4724|4726.5|4725.5|4717.5|4716.5|27338
1649841900000|2022-04-13 09:25:00|4724.5|4724.5|4720.5|4719.5|4727.5|4726.5|4719.5|4719|39494
1649842200000|2022-04-13 09:30:00|4720|4719|4726.5|4725.5|4727.5|4726.5|4715|4714|31642
1649842500000|2022-04-13 09:35:00|4726|4726|4708|4707|4726.5|4726|4702.5|4702|47540
1649842800000|2022-04-13 09:40:00|4708.5|4707.5|4708.5|4707.5|4713|4712|4707|4706|25591
1649843100000|2022-04-13 09:45:00|4708|4707|4711.5|4711|4714.5|4713.5|4705.5|4705|20717
1649843400000|2022-04-13 09:50:00|4712|4710.5|4715.5|4715|4716|4715|4709|4708.5|26307
1649843700000|2022-04-13 09:55:00|4716|4714.5|4704|4703|4716|4715|4703|4702|18439
1649844000000|2022-04-13 10:00:00|4703.5|4702.5|4714.5|4713.5|4717|4716|4699.5|4698|28574
1649844300000|2022-04-13 10:05:00|4714|4713|4711.5|4710.5|4717|4716|4709.5|4708.5|18254
1649844600000|2022-04-13 10:10:00|4712|4711|4714.5|4714|4717.5|4716.5|4711|4710.5|17172
1649844900000|2022-04-13 10:15:00|4715|4714.5|4715|4714|4718|4717|4713|4712.5|11544
1649845200000|2022-04-13 10:20:00|4714.5|4714.5|4715|4714.5|4720|4719.5|4712.5|4712|18966
1649845500000|2022-04-13 10:25:00|4715.5|4714|4717.5|4716.5|4723|4722|4714|4713.5|20094
1649845800000|2022-04-13 10:30:00|4717|4716|4724.5|4723.5|4725|4724.5|4715.5|4714.5|11994
1649846100000|2022-04-13 10:35:00|4724|4724|4727.5|4726.5|4728|4727.5|4720.5|4719|15514
1649846400000|2022-04-13 10:40:00|4727|4727|4728.5|4728|4731|4730.5|4726.5|4726|19432
1649846700000|2022-04-13 10:45:00|4728|4727.5|4718|4717|4728.5|4728|4718|4717|12816
1649847000000|2022-04-13 10:50:00|4718.5|4717.5|4720.5|4719.5|4722|4721|4714.5|4713|14913
1649847300000|2022-04-13 10:55:00|4720|4720|4717|4716|4721|4720|4716|4715|6276
1649847600000|2022-04-13 11:00:00|4716.5|4715.5|4713.5|4712.5|4717|4716|4712.5|4712|10964
1649847900000|2022-04-13 11:05:00|4713|4712|4715|4714.5|4715|4714.5|4710|4709.5|12346
1649848200000|2022-04-13 11:10:00|4714.5|4714|4715.5|4715|4715.5|4715|4710.5|4710|10481
1649848500000|2022-04-13 11:15:00|4716|4715.5|4714.5|4714|4720|4719.5|4714.5|4713.5|21789
1649848800000|2022-04-13 11:20:00|4714|4713.5|4713|4712|4718.5|4717.5|4711.5|4710.5|20284
1649849100000|2022-04-13 11:25:00|4713.5|4712.5|4722|4721.5|4723.5|4722.5|4712.5|4711.5|25983
1649849400000|2022-04-13 11:30:00|4721.5|4721|4713|4712.5|4724.5|4724|4713|4712.5|52951
1649849700000|2022-04-13 11:35:00|4713.5|4712|4711.5|4710.5|4713.5|4712|4702.5|4701.5|88362
1649850000000|2022-04-13 11:40:00|4711|4711|4709|4708|4713.5|4713|4708.5|4707.5|11656
1649850300000|2022-04-13 11:45:00|4709.5|4708.5|4709|4708.5|4711.5|4711|4708.5|4708|14256
1649850600000|2022-04-13 11:50:00|4709.5|4709|4710|4709.5|4711.5|4711|4707|4706.5|10918
1649850900000|2022-04-13 11:55:00|4710.5|4710|4710.5|4710|4712|4711|4706|4705|12635
1649851200000|2022-04-13 12:00:00|4711|4709.5|4709|4708.5|4713|4712.5|4708|4707|11913
1649851500000|2022-04-13 12:05:00|4709.5|4708|4708|4707.5|4712.5|4712|4707.5|4707|18246
1649851800000|2022-04-13 12:10:00|4708.5|4707|4701|4700.5|4708.5|4708|4700.5|4699.5|30231
1649852100000|2022-04-13 12:15:00|4701.5|4701|4704|4703.5|4704|4703.5|4695|4694|22725
1649852400000|2022-04-13 12:20:00|4704.5|4704|4705.5|4705|4708|4707|4703.5|4703|30090
1649852700000|2022-04-13 12:25:00|4706|4705.5|4708|4707.5|4710|4709|4705|4704|20433
1649853000000|2022-04-13 12:30:00|4708.5|4707|4707.5|4707|4712|4711.5|4704.5|4703.5|26994
1649853300000|2022-04-13 12:35:00|4708|4707.5|4707|4706.5|4708.5|4708|4701.5|4701|20226
1649853600000|2022-04-13 12:40:00|4707.5|4707|4711.5|4710.5|4718.5|4717.5|4707.5|4707|18145
1649853900000|2022-04-13 12:45:00|4711|4710|4704|4703.5|4711|4710|4704|4703|13330
1649854200000|2022-04-13 12:50:00|4703.5|4703|4710|4709.5|4711.5|4711|4703|4702|20696
1649854500000|2022-04-13 12:55:00|4710.5|4710|4713.5|4713|4716|4715.5|4710.5|4709.5|14515
1649854800000|2022-04-13 13:00:00|4714|4713.5|4716.5|4716|4720|4719.5|4714|4713.5|32150
1649855100000|2022-04-13 13:05:00|4716|4715.5|4710|4709.5|4717.5|4717|4709.5|4708.5|27090
1649855400000|2022-04-13 13:10:00|4710.5|4710|4712.5|4712|4714.5|4714|4708.5|4707.5|42352
1649855700000|2022-04-13 13:15:00|4712|4711.5|4713|4712.5|4713.5|4713|4707|4706.5|24767
1649856000000|2022-04-13 13:20:00|4712.5|4712|4709|4708|4713.5|4713|4705|4704.5|20335
1649856300000|2022-04-13 13:25:00|4708.5|4707.5|4699.5|4699|4709|4708.5|4699|4698|26072
1649856600000|2022-04-13 13:30:00|4699|4698.5|4713|4712|4719.5|4718.5|4697.5|4696.5|80845
1649856900000|2022-04-13 13:35:00|4712.5|4711.5|4714|4713|4717.5|4716.5|4704.5|4704|76607
1649857200000|2022-04-13 13:40:00|4713.5|4712.5|4707.5|4707|4725.5|4724.5|4702.5|4702|49752
1649857500000|2022-04-13 13:45:00|4708|4707.5|4697|4696|4708.5|4707.5|4690|4688.5|49694
1649857800000|2022-04-13 13:50:00|4697.5|4696.5|4699|4698|4702|4701.5|4693|4692|36000
1649858100000|2022-04-13 13:55:00|4699.5|4698.5|4696.5|4696|4700.5|4700|4691.5|4691|36042
1649858400000|2022-04-13 14:00:00|4696|4695.5|4690|4689|4699.5|4698.5|4685|4684|52040
1649858700000|2022-04-13 14:05:00|4689.5|4688.5|4689|4688.5|4691.5|4690.5|4683.5|4682.5|39274
1649859000000|2022-04-13 14:10:00|4688.5|4688|4691|4690|4691|4690|4681|4680.5|16121
1649859300000|2022-04-13 14:15:00|4691.5|4690.5|4691|4690.5|4693.5|4693|4686.5|4685.5|37063
1649859600000|2022-04-13 14:20:00|4690.5|4690|4707.5|4707|4709.5|4709|4688|4687|87544
1649859900000|2022-04-13 14:25:00|4708|4706.5|4702|4701.5|4709|4708.5|4699|4698.5|58041
1649860200000|2022-04-13 14:30:00|4702.5|4702|4701|4700.5|4704|4703.5|4691.5|4691|56263
1649860500000|2022-04-13 14:35:00|4701.5|4701|4703|4702|4705.5|4704.5|4697.5|4697|39210
1649860800000|2022-04-13 14:40:00|4702.5|4701.5|4698.5|4697.5|4702.5|4701.5|4692.5|4691.5|38682
1649861100000|2022-04-13 14:45:00|4699|4698|4693.5|4693|4700|4699.5|4689.5|4688.5|29316
1649861400000|2022-04-13 14:50:00|4694|4692.5|4695|4694.5|4696.5|4696|4691.5|4691|28384
1649861700000|2022-04-13 14:55:00|4694.5|4694|4687|4686.5|4695|4694.5|4687|4686|39241
1649862000000|2022-04-13 15:00:00|4686.5|4686|4687.5|4687|4688.5|4687.5|4683.5|4683|31442
1649862300000|2022-04-13 15:05:00|4687|4686.5|4693.5|4692.5|4695.5|4695|4686|4685|23344
1649862600000|2022-04-13 15:10:00|4693|4693|4694|4693|4694.5|4694|4689.5|4688.5|26809
1649862900000|2022-04-13 15:15:00|4693.5|4692.5|4692|4691.5|4697|4696.5|4691|4690.5|47165
1649863200000|2022-04-13 15:20:00|4691.5|4691|4694|4693.5|4696|4695|4690|4689.5|51765
1649863500000|2022-04-13 15:25:00|4694.5|4694|4695|4694|4698.5|4698|4692.5|4692|65297
1649919600000|2022-04-14 07:00:00|4693|4683|4672|4670.5|4693|4684.5|4671|4670|115757
1649919900000|2022-04-14 07:05:00|4671.5|4671|4689.5|4688.5|4701.5|4700|4671.5|4670.5|43331
1649920200000|2022-04-14 07:10:00|4690|4689|4677.5|4676|4695|4694|4673.5|4672|36529
1649920500000|2022-04-14 07:15:00|4677|4676.5|4675.5|4674|4681.5|4680|4665|4664|78808
1649920800000|2022-04-14 07:20:00|4676|4673.5|4686|4685|4692|4691|4676|4673.5|33305
1649921100000|2022-04-14 07:25:00|4685.5|4684|4685|4683.5|4687.5|4686|4678|4676.5|24768
1649921400000|2022-04-14 07:30:00|4685.5|4684|4677|4676|4694|4692.5|4677|4675.5|11804
1649921700000|2022-04-14 07:35:00|4678|4676.5|4688|4687|4688.5|4687|4674.5|4673|32663
1649922000000|2022-04-14 07:40:00|4687.5|4686.5|4682|4681|4691.5|4690|4682|4681|7935
1649922300000|2022-04-14 07:45:00|4683|4681.5|4680|4679|4684|4683|4678|4677|12843
1649922600000|2022-04-14 07:50:00|4680.5|4679.5|4668.5|4667.5|4681.5|4680.5|4666|4665|16187
1649922900000|2022-04-14 07:55:00|4668|4667|4660|4659|4669|4668|4659.5|4659|14654
1649923200000|2022-04-14 08:00:00|4660.5|4659.5|4658.5|4658|4664.5|4663.5|4654.5|4654|21223
1649923500000|2022-04-14 08:05:00|4658|4657.5|4663|4662|4665|4664.5|4656|4655|14380
1649923800000|2022-04-14 08:10:00|4662.5|4661.5|4670.5|4670|4671.5|4670.5|4662.5|4661.5|7937
1649924100000|2022-04-14 08:15:00|4671|4669.5|4667|4666.5|4671.5|4671|4666|4665.5|11141
1649924400000|2022-04-14 08:20:00|4667.5|4667|4662|4661|4669|4668|4661|4660|13471
1649924700000|2022-04-14 08:25:00|4662.5|4661.5|4666.5|4665.5|4667|4666|4658|4657.5|21537
1649925000000|2022-04-14 08:30:00|4667|4666|4664.5|4663.5|4667.5|4666.5|4661|4659.5|13890
1649925300000|2022-04-14 08:35:00|4665|4664|4653|4652|4665|4664.5|4650.5|4650|27477
1649925600000|2022-04-14 08:40:00|4653.5|4652.5|4654.5|4653.5|4657.5|4656.5|4652|4651.5|16541
1649925900000|2022-04-14 08:45:00|4655|4653|4654.5|4654|4656.5|4655.5|4649|4648|18959
1649926200000|2022-04-14 08:50:00|4655|4653.5|4654.5|4654|4660|4659|4653|4652|9593
1649926500000|2022-04-14 08:55:00|4655|4654.5|4652.5|4651.5|4656|4655|4649|4648.5|23951
1649926800000|2022-04-14 09:00:00|4652|4651|4646.5|4645.5|4653|4651.5|4645|4644.5|16173
1649927100000|2022-04-14 09:05:00|4646|4645|4647|4646.5|4649|4647.5|4643.5|4642.5|15099
1649927400000|2022-04-14 09:10:00|4646.5|4646|4646|4645|4649.5|4649|4638|4637.5|31058
1649927700000|2022-04-14 09:15:00|4645.5|4644.5|4644|4643|4648.5|4647.5|4640.5|4640|25248
1649928000000|2022-04-14 09:20:00|4643.5|4642.5|4645.5|4644.5|4647.5|4646|4639|4638|23478
1649928300000|2022-04-14 09:25:00|4646|4645|4647.5|4646.5|4648|4647|4641|4640.5|11919
1649928600000|2022-04-14 09:30:00|4648|4647|4652|4650.5|4652|4650.5|4646.5|4646|6865
1649928900000|2022-04-14 09:35:00|4651.5|4651|4649.5|4648.5|4652.5|4651.5|4645.5|4645|10643
1649929200000|2022-04-14 09:40:00|4649|4648|4652.5|4652|4653|4652|4648.5|4647.5|6403
1649929500000|2022-04-14 09:45:00|4652|4651.5|4652.5|4652|4655|4654|4651|4650|11236
1649929800000|2022-04-14 09:50:00|4652|4651.5|4644.5|4643.5|4652.5|4651.5|4633.5|4633|127950
1649930100000|2022-04-14 09:55:00|4645|4644|4647|4646|4649|4648|4643|4642|95674
1649930400000|2022-04-14 10:00:00|4646.5|4645.5|4651.5|4650|4652.5|4651|4642.5|4641|13238
1649930700000|2022-04-14 10:05:00|4651|4650.5|4656|4654.5|4658.5|4657.5|4649.5|4648.5|9959
1649931000000|2022-04-14 10:10:00|4655.5|4655|4656.5|4655.5|4658|4657|4655|4654|21918
1649931300000|2022-04-14 10:15:00|4657|4656|4654|4653|4660|4659.5|4653.5|4653|10720
1649931600000|2022-04-14 10:20:00|4653.5|4653.5|4648|4647.5|4653.5|4653.5|4647.5|4646|8910
1649931900000|2022-04-14 10:25:00|4648.5|4647|4642|4640.5|4648.5|4647.5|4638|4637|26887
1649932200000|2022-04-14 10:30:00|4642.5|4641|4636|4635|4643.5|4642.5|4634|4633.5|9152
1649932500000|2022-04-14 10:35:00|4636.5|4635.5|4638.5|4638|4640|4639|4635|4634|10226
1649932800000|2022-04-14 10:40:00|4639|4638.5|4642|4641|4643.5|4642.5|4638|4637|5129
1649933100000|2022-04-14 10:45:00|4641.5|4640.5|4640|4639|4643|4642.5|4639.5|4639|9611
1649933400000|2022-04-14 10:50:00|4639.5|4638.5|4638|4637.5|4640.5|4639.5|4636|4635|11140
1649933700000|2022-04-14 10:55:00|4638.5|4638|4640.5|4639.5|4642|4641.5|4638|4637.5|3607
1649934000000|2022-04-14 11:00:00|4641|4640|4642|4641|4645.5|4644|4638|4637.5|13519
1649934300000|2022-04-14 11:05:00|4641.5|4640.5|4636.5|4635.5|4642|4641.5|4635|4634|10593
1649934600000|2022-04-14 11:10:00|4637|4636|4634.5|4633.5|4638|4637|4633.5|4632.5|11112
1649934900000|2022-04-14 11:15:00|4635|4634|4632|4631|4637|4635.5|4631|4630.5|21920
1649935200000|2022-04-14 11:20:00|4631.5|4630.5|4634|4633.5|4635|4634.5|4631|4630|20099
1649935500000|2022-04-14 11:25:00|4634.5|4633|4632.5|4631.5|4638|4637|4632.5|4631.5|9901
1649935800000|2022-04-14 11:30:00|4632|4631|4634.5|4633.5|4636|4635|4632|4631|5557
1649936100000|2022-04-14 11:35:00|4635|4634|4635.5|4634.5|4637|4636.5|4633.5|4632.5|6335
1649936400000|2022-04-14 11:40:00|4635|4635|4635|4634|4636|4635|4632.5|4631.5|9624
1649936700000|2022-04-14 11:45:00|4635.5|4634.5|4644.5|4643|4645.5|4644|4633|4632|58050
1649937000000|2022-04-14 11:50:00|4645|4643.5|4632.5|4631|4646|4644.5|4631.5|4631|44713
1649937300000|2022-04-14 11:55:00|4632|4631.5|4634.5|4633.5|4635|4634|4630|4629|10645
1649937600000|2022-04-14 12:00:00|4635|4634|4640.5|4640|4641|4640|4631|4630|9297
1649937900000|2022-04-14 12:05:00|4640|4639.5|4634.5|4633.5|4642.5|4641.5|4634|4633.5|10423
1649938200000|2022-04-14 12:10:00|4635|4634|4633|4632|4636.5|4636|4632.5|4632|18764
1649938500000|2022-04-14 12:15:00|4632.5|4632.5|4639|4638|4641.5|4641|4632|4631.5|12056
1649938800000|2022-04-14 12:20:00|4638.5|4637.5|4639|4638.5|4641|4640|4637|4636|10389
1649939100000|2022-04-14 12:25:00|4638.5|4638|4639.5|4638.5|4641|4640|4637|4636.5|12574
1649939400000|2022-04-14 12:30:00|4639|4637.5|4638|4637.5|4641.5|4640.5|4636.5|4635|10907
1649939700000|2022-04-14 12:35:00|4638.5|4638|4632.5|4631.5|4638.5|4638|4631.5|4630.5|20225
1649940000000|2022-04-14 12:40:00|4633|4632|4631.5|4630.5|4635.5|4634.5|4631|4630.5|14461
1649940300000|2022-04-14 12:45:00|4632|4631|4629.5|4628.5|4634.5|4633.5|4629|4628.5|19400
1649940600000|2022-04-14 12:50:00|4630|4629|4631.5|4631|4634|4633|4629.5|4629|13277
1649940900000|2022-04-14 12:55:00|4631|4630.5|4633|4632|4634|4633.5|4630.5|4629.5|15111
1649941200000|2022-04-14 13:00:00|4633.5|4632.5|4641.5|4640.5|4642.5|4641.5|4633|4632.5|17543
1649941500000|2022-04-14 13:05:00|4642|4641|4637.5|4636.5|4642|4641|4637|4636.5|12978
1649941800000|2022-04-14 13:10:00|4637|4637|4635.5|4635|4638.5|4638|4633.5|4633|10926
1649942100000|2022-04-14 13:15:00|4636|4634.5|4638|4637|4640|4639|4634|4633.5|14629
1649942400000|2022-04-14 13:20:00|4638.5|4637.5|4643.5|4643|4645|4644.5|4638.5|4637.5|12554
1649942700000|2022-04-14 13:25:00|4644|4643.5|4659|4658|4659|4658.5|4643.5|4643|19746
1649943000000|2022-04-14 13:30:00|4658.5|4658.5|4670|4669.5|4670.5|4669.5|4655.5|4654.5|36989
1649943300000|2022-04-14 13:35:00|4670.5|4670|4670.5|4670|4672|4671|4665|4664.5|36939
1649943600000|2022-04-14 13:40:00|4671|4669.5|4674|4673|4678|4677.5|4667.5|4666.5|178960
1649943900000|2022-04-14 13:45:00|4673.5|4672.5|4671|4670|4675|4674.5|4665|4664|150061
1649944200000|2022-04-14 13:50:00|4670.5|4669.5|4673|4672|4678.5|4677.5|4664|4662.5|162540
1649944500000|2022-04-14 13:55:00|4672.5|4671.5|4680|4678.5|4685|4684.5|4669.5|4668|141510
1649944800000|2022-04-14 14:00:00|4680.5|4679|4686.5|4685.5|4688|4687|4679.5|4678.5|33308
1649945100000|2022-04-14 14:05:00|4686|4685|4677|4675.5|4687|4686|4675|4674|32651
1649945400000|2022-04-14 14:10:00|4676.5|4676|4681|4680.5|4681.5|4681|4672.5|4671.5|21808
1649945700000|2022-04-14 14:15:00|4680.5|4680|4684.5|4684|4687|4686|4680.5|4680|21556
1649946000000|2022-04-14 14:20:00|4684|4683.5|4686.5|4686|4691.5|4691|4683.5|4683|33421
1649946300000|2022-04-14 14:25:00|4687|4685.5|4688|4687.5|4691.5|4690|4684.5|4683.5|27196
1649946600000|2022-04-14 14:30:00|4688.5|4688|4693|4692|4696.5|4696|4688.5|4687.5|22330
1649946900000|2022-04-14 14:35:00|4692.5|4691.5|4683.5|4683|4695|4694|4681.5|4681|22757
1649947200000|2022-04-14 14:40:00|4683|4682.5|4688.5|4688|4690.5|4690|4683|4682|45793
1649947500000|2022-04-14 14:45:00|4689|4688.5|4687.5|4686.5|4691|4690.5|4684.5|4683.5|32593
1649947800000|2022-04-14 14:50:00|4687|4687|4682.5|4681.5|4688|4687.5|4682|4681|19086
1649948100000|2022-04-14 14:55:00|4682|4682|4676.5|4675.5|4683|4682.5|4676.5|4675.5|27456
1649948400000|2022-04-14 15:00:00|4676|4676|4672|4671.5|4680|4679|4672|4671.5|33761
1649948700000|2022-04-14 15:05:00|4671.5|4671|4670|4669|4673.5|4673|4665|4663.5|54231
1649949000000|2022-04-14 15:10:00|4670.5|4669.5|4668|4667.5|4671.5|4671|4663|4662|41328
1649949300000|2022-04-14 15:15:00|4667.5|4667|4661.5|4661|4668|4667|4661|4660|44945
1649949600000|2022-04-14 15:20:00|4662|4661.5|4670.5|4670|4671|4670.5|4661.5|4661|23072
1649949900000|2022-04-14 15:25:00|4670|4669.5|4669.5|4668.5|4672|4671.5|4668|4667|45028
1650351600000|2022-04-19 07:00:00|4707.5|4707|4706.5|4704.5|4720|4718.5|4695|4692.5|242723
1650351900000|2022-04-19 07:05:00|4707|4705|4761|4759.5|4769.5|4768.5|4706.5|4704.5|181704
1650352200000|2022-04-19 07:10:00|4760|4758.5|4762|4760|4769|4767|4751.5|4748.5|9770
1650352500000|2022-04-19 07:15:00|4760.5|4758.5|4752.5|4751|4762|4760|4744|4742|9940
1650352800000|2022-04-19 07:20:00|4753|4751.5|4756|4754.5|4760|4758|4747.5|4745.5|10741
1650353100000|2022-04-19 07:25:00|4756.5|4755|4759|4757|4759|4757|4754|4753|2038
1650353400000|2022-04-19 07:30:00|4751.5|4751|4763|4762|4763|4762.5|4750.5|4749.5|83364
1650353700000|2022-04-19 07:35:00|4763.5|4762.5|4771|4769.5|4772|4771|4760|4758.5|66424
1650354000000|2022-04-19 07:40:00|4770.5|4770|4792|4791|4794|4793|4769.5|4768.5|80233
1650354300000|2022-04-19 07:45:00|4791.5|4790.5|4806|4805|4807|4806|4788|4786.5|114613
1650354600000|2022-04-19 07:50:00|4805.5|4805.5|4823.5|4823|4828|4827.5|4802.5|4801|82057
1650354900000|2022-04-19 07:55:00|4824|4823.5|4825.5|4824.5|4832|4831.5|4823.5|4822|80896
1650355200000|2022-04-19 08:00:00|4825|4824|4821.5|4821|4835|4834|4818.5|4818|86432
1650355500000|2022-04-19 08:05:00|4822|4820.5|4822|4821|4825|4824.5|4818.5|4817|52176
1650355800000|2022-04-19 08:10:00|4822.5|4821.5|4831|4830|4839|4838.5|4822.5|4821|79139
1650356100000|2022-04-19 08:15:00|4830.5|4830.5|4832.5|4831.5|4838.5|4837.5|4829.5|4829|46929
1650356400000|2022-04-19 08:20:00|4832|4831|4821.5|4820|4832|4831|4818.5|4817.5|102343
1650356700000|2022-04-19 08:25:00|4821|4820.5|4825|4824|4830|4829.5|4819.5|4818.5|26021
1650357000000|2022-04-19 08:30:00|4825.5|4825|4835.5|4834.5|4837.5|4836.5|4825.5|4824|19900
1650357300000|2022-04-19 08:35:00|4835|4835|4834|4833|4839|4838.5|4833|4832|21689
1650357600000|2022-04-19 08:40:00|4833.5|4832.5|4831.5|4831|4835.5|4834|4827.5|4826.5|22746
1650357900000|2022-04-19 08:45:00|4831|4830.5|4817|4816.5|4831.5|4830.5|4814.5|4813|23579
1650358200000|2022-04-19 08:50:00|4816.5|4816|4818|4817|4821|4819.5|4815|4814.5|19972
1650358500000|2022-04-19 08:55:00|4817.5|4816.5|4813.5|4812.5|4818|4817|4810|4809.5|21900
1650358800000|2022-04-19 09:00:00|4813|4812|4817|4816|4819|4818.5|4812|4811.5|33915
1650359100000|2022-04-19 09:05:00|4816.5|4815.5|4806|4805|4817|4816|4806|4805|15624
1650359400000|2022-04-19 09:10:00|4806.5|4805.5|4794.5|4793.5|4810|4809.5|4794.5|4793.5|18820
1650359700000|2022-04-19 09:15:00|4794|4793|4793|4792.5|4802|4801.5|4791|4790|19430
1650360000000|2022-04-19 09:20:00|4792.5|4792|4789|4788.5|4793|4792.5|4787.5|4787|17915
1650360300000|2022-04-19 09:25:00|4789.5|4788|4789|4788.5|4790.5|4790|4783.5|4782.5|28278
1650360600000|2022-04-19 09:30:00|4789.5|4788|4791|4790.5|4794|4793|4787.5|4786.5|30339
1650360900000|2022-04-19 09:35:00|4790.5|4790|4788.5|4787.5|4794.5|4793.5|4788|4787.5|17400
1650361200000|2022-04-19 09:40:00|4789|4788|4784.5|4783.5|4790|4789|4783|4782|25271
1650361500000|2022-04-19 09:45:00|4784|4784|4778|4777.5|4787|4786.5|4778|4777|27619
1650361800000|2022-04-19 09:50:00|4778.5|4777|4771|4770|4783|4782|4770.5|4769|27767
1650362100000|2022-04-19 09:55:00|4771.5|4770.5|4781.5|4780.5|4782.5|4782|4770|4769|24535
1650362400000|2022-04-19 10:00:00|4781|4780|4781|4780.5|4784.5|4783.5|4778.5|4777.5|17920
1650362700000|2022-04-19 10:05:00|4781.5|4781|4776|4775.5|4781.5|4781|4776|4775.5|13096
1650363000000|2022-04-19 10:10:00|4776.5|4776|4777.5|4776.5|4779|4778.5|4775.5|4775|15733
1650363300000|2022-04-19 10:15:00|4778|4777|4789|4788.5|4792|4791.5|4776.5|4776|29335
1650363600000|2022-04-19 10:20:00|4788.5|4788|4793|4792|4793|4792|4786.5|4785.5|18415
1650363900000|2022-04-19 10:25:00|4792.5|4792.5|4794|4793.5|4796|4795|4792|4791|10280
1650364200000|2022-04-19 10:30:00|4794.5|4793|4795.5|4794.5|4800|4799.5|4794|4793|13215
1650364500000|2022-04-19 10:35:00|4796|4795|4799.5|4798.5|4800|4799.5|4795.5|4795|20610
1650364800000|2022-04-19 10:40:00|4799|4798|4802.5|4802|4804|4803.5|4796|4795|22979
1650365100000|2022-04-19 10:45:00|4802|4801.5|4802.5|4802|4803|4802|4798.5|4798|15268
1650365400000|2022-04-19 10:50:00|4803|4802.5|4806|4805.5|4806.5|4805.5|4800.5|4800|15386
1650365700000|2022-04-19 10:55:00|4805.5|4805|4799.5|4799|4805.5|4805|4796.5|4796|19751
1650366000000|2022-04-19 11:00:00|4799|4798.5|4799.5|4799|4799.5|4799|4793.5|4793|14289
1650366300000|2022-04-19 11:05:00|4800|4799.5|4802.5|4802|4805|4804|4798|4797.5|18941
1650366600000|2022-04-19 11:10:00|4802|4801.5|4803|4802.5|4803.5|4803|4801|4800.5|12988
1650366900000|2022-04-19 11:15:00|4803.5|4803|4793|4792.5|4804.5|4803.5|4792|4791.5|23066
1650367200000|2022-04-19 11:20:00|4792.5|4792|4799.5|4799|4800|4799|4790|4789.5|14350
1650367500000|2022-04-19 11:25:00|4800|4799.5|4792|4791.5|4802.5|4801.5|4791.5|4791|17384
1650367800000|2022-04-19 11:30:00|4792.5|4792|4792|4791.5|4795|4794|4788.5|4788|18480
1650368100000|2022-04-19 11:35:00|4791.5|4791|4790|4789.5|4792.5|4792|4788|4787|21595
1650368400000|2022-04-19 11:40:00|4790.5|4790|4794|4793.5|4795.5|4795|4790|4789.5|15084
1650368700000|2022-04-19 11:45:00|4794.5|4794|4790|4789.5|4794.5|4794|4786|4785.5|17550
1650369000000|2022-04-19 11:50:00|4790.5|4790|4790.5|4790|4792|4791.5|4786|4785.5|15397
1650369300000|2022-04-19 11:55:00|4791|4790.5|4790|4789|4794.5|4793.5|4788.5|4787.5|14257
1650369600000|2022-04-19 12:00:00|4790.5|4789.5|4778.5|4777.5|4791.5|4791|4774|4773|26405
1650369900000|2022-04-19 12:05:00|4778|4777|4777|4776.5|4782|4781.5|4773.5|4772|17869
1650370200000|2022-04-19 12:10:00|4776.5|4776|4780.5|4780|4781.5|4781|4776.5|4776|15220
1650370500000|2022-04-19 12:15:00|4781|4780.5|4779|4778.5|4782|4781.5|4778.5|4777.5|12541
1650370800000|2022-04-19 12:20:00|4778.5|4778|4779.5|4779|4783|4782.5|4777|4776.5|15817
1650371100000|2022-04-19 12:25:00|4779|4778.5|4781|4780|4781.5|4780.5|4777.5|4776.5|12540
1650371400000|2022-04-19 12:30:00|4781.5|4780.5|4782.5|4782|4786.5|4786|4780|4779|15681
1650371700000|2022-04-19 12:35:00|4783|4782.5|4781.5|4780.5|4786|4785|4780|4779.5|19292
1650372000000|2022-04-19 12:40:00|4781|4781|4777|4776.5|4786|4785.5|4777|4775.5|18691
1650372300000|2022-04-19 12:45:00|4777.5|4777|4770.5|4770|4778.5|4778|4770.5|4770|23351
1650372600000|2022-04-19 12:50:00|4770|4769.5|4767|4766.5|4772|4771.5|4767|4766.5|12952
1650372900000|2022-04-19 12:55:00|4766.5|4766|4771|4770.5|4771|4770.5|4765.5|4765|11083
1650373200000|2022-04-19 13:00:00|4770.5|4770|4774|4773.5|4779.5|4779|4768.5|4768|15748
1650373500000|2022-04-19 13:05:00|4773.5|4773|4765|4764|4773.5|4773|4760|4759|26671
1650373800000|2022-04-19 13:10:00|4764.5|4763.5|4757|4756.5|4764.5|4764|4757|4756.5|21459
1650374100000|2022-04-19 13:15:00|4756.5|4756|4756|4755.5|4758|4757.5|4752|4751.5|24336
1650374400000|2022-04-19 13:20:00|4756.5|4756|4753|4752.5|4759|4758|4752.5|4752|23656
1650374700000|2022-04-19 13:25:00|4753.5|4753|4762|4761.5|4765.5|4765|4751.5|4750.5|28189
1650375000000|2022-04-19 13:30:00|4762.5|4762|4763|4762|4767.5|4766.5|4752|4750.5|67925
1650375300000|2022-04-19 13:35:00|4762.5|4762.5|4772|4771|4775|4774|4758.5|4757.5|81281
1650375600000|2022-04-19 13:40:00|4772.5|4771.5|4779.5|4778.5|4785|4784|4771|4770|32173
1650375900000|2022-04-19 13:45:00|4780|4779|4761|4760|4781.5|4781|4757|4756|36319
1650376200000|2022-04-19 13:50:00|4761.5|4760.5|4776|4775.5|4779.5|4778|4760.5|4760|29234
1650376500000|2022-04-19 13:55:00|4776.5|4776|4782|4781|4782.5|4781|4772|4771|19943
1650376800000|2022-04-19 14:00:00|4781.5|4780.5|4771|4770.5|4781.5|4781|4769.5|4769|42601
1650377100000|2022-04-19 14:05:00|4771.5|4771|4770.5|4770|4774.5|4774|4765|4764|57324
1650377400000|2022-04-19 14:10:00|4771|4770.5|4762|4761|4773|4772.5|4761|4760|49053
1650377700000|2022-04-19 14:15:00|4762.5|4760.5|4756.5|4755.5|4764|4763|4755.5|4754.5|50678
1650378000000|2022-04-19 14:20:00|4756|4756|4751|4750.5|4758.5|4758|4749.5|4748.5|99028
1650378300000|2022-04-19 14:25:00|4751.5|4751|4767.5|4766.5|4771|4770|4751|4750.5|51818
1650378600000|2022-04-19 14:30:00|4767|4766|4769|4768|4772.5|4771.5|4762|4761|27329
1650378900000|2022-04-19 14:35:00|4768.5|4767.5|4769|4768|4774|4773.5|4767|4766.5|45546
1650379200000|2022-04-19 14:40:00|4768.5|4767.5|4773|4772|4773.5|4773|4767|4766.5|54088
1650379500000|2022-04-19 14:45:00|4773.5|4772.5|4767|4766|4774|4773.5|4765.5|4764.5|50113
1650379800000|2022-04-19 14:50:00|4766.5|4766.5|4765.5|4765|4770.5|4770|4765|4764|37344
1650380100000|2022-04-19 14:55:00|4765|4764.5|4761.5|4760.5|4768|4767|4760.5|4759.5|38285
1650380400000|2022-04-19 15:00:00|4761|4761|4759.5|4759|4762|4761.5|4757|4756|69804
1650380700000|2022-04-19 15:05:00|4760|4759.5|4756|4755|4760.5|4760|4755.5|4755|35241
1650381000000|2022-04-19 15:10:00|4755.5|4754.5|4750|4749.5|4757|4756.5|4749.5|4748.5|43922
1650381300000|2022-04-19 15:15:00|4750.5|4750|4748.5|4748|4754.5|4753.5|4745.5|4745|53860
1650381600000|2022-04-19 15:20:00|4748|4747.5|4742|4741.5|4748|4747.5|4740.5|4739.5|88783
1650381900000|2022-04-19 15:25:00|4742.5|4742|4744.5|4744|4747.5|4747|4738.5|4738|120555
1650438000000|2022-04-20 07:00:00|4741|4739.5|4737|4735.5|4750|4747|4725.5|4724.5|114954
1650438300000|2022-04-20 07:05:00|4737.5|4736|4710.5|4709.5|4743.5|4741.5|4708|4707|45191
1650438600000|2022-04-20 07:10:00|4710|4708.5|4700|4698.5|4715|4713.5|4697.5|4697|52665
1650438900000|2022-04-20 07:15:00|4699.5|4698|4691|4690.5|4702.5|4701.5|4681.5|4680|28878
1650439200000|2022-04-20 07:20:00|4692.5|4691|4680.5|4679.5|4694|4692.5|4679|4678|20386
1650439500000|2022-04-20 07:25:00|4680|4679|4688.5|4687|4694.5|4692.5|4680|4679|50332
1650439800000|2022-04-20 07:30:00|4688|4686.5|4702|4700.5|4705|4703|4683.5|4682.5|44727
1650440100000|2022-04-20 07:35:00|4702.5|4701|4704|4703|4708.5|4707.5|4690.5|4689|43276
1650440400000|2022-04-20 07:40:00|4703.5|4702.5|4715.5|4714.5|4716.5|4715.5|4703.5|4702|29560
1650440700000|2022-04-20 07:45:00|4715|4714|4721|4719.5|4727|4725.5|4710.5|4709.5|21585
1650441000000|2022-04-20 07:50:00|4720.5|4719|4700|4699|4721|4719|4700|4698.5|30272
1650441300000|2022-04-20 07:55:00|4699.5|4698.5|4696.5|4695.5|4704|4703|4695.5|4694|19595
1650441600000|2022-04-20 08:00:00|4696|4695|4703.5|4702.5|4704.5|4703.5|4694|4692.5|13966
1650441900000|2022-04-20 08:05:00|4703|4703|4705.5|4704.5|4707.5|4706.5|4700|4698.5|19464
1650442200000|2022-04-20 08:10:00|4705|4704|4706.5|4706|4712|4710.5|4700.5|4699.5|18991
1650442500000|2022-04-20 08:15:00|4706|4705.5|4699|4698|4712.5|4711.5|4699|4698|28610
1650442800000|2022-04-20 08:20:00|4698.5|4697.5|4700|4699|4704|4703|4696|4695|22208
1650443100000|2022-04-20 08:25:00|4699.5|4698.5|4702|4701|4706|4704.5|4699.5|4698.5|17151
1650443400000|2022-04-20 08:30:00|4701.5|4700.5|4707|4706|4707.5|4706.5|4699.5|4698.5|22627
1650443700000|2022-04-20 08:35:00|4706.5|4705.5|4709.5|4709|4713|4712|4703|4702.5|24431
1650444000000|2022-04-20 08:40:00|4709|4708.5|4708.5|4708|4712.5|4711.5|4704|4703.5|12263
1650444300000|2022-04-20 08:45:00|4708|4707.5|4697|4696|4708|4707.5|4697|4695.5|19867
1650444600000|2022-04-20 08:50:00|4696|4695.5|4694|4693|4700|4699|4690|4689|21666
1650444900000|2022-04-20 08:55:00|4693.5|4692.5|4702.5|4701.5|4703|4701.5|4690.5|4689.5|36616
1650445200000|2022-04-20 09:00:00|4703|4702|4711.5|4710.5|4712.5|4711|4699.5|4699|43661
1650445500000|2022-04-20 09:05:00|4711|4710|4712|4710.5|4715|4714|4708.5|4708|22761
1650445800000|2022-04-20 09:10:00|4711|4710|4710.5|4710|4714|4712.5|4708|4707|18214
1650446100000|2022-04-20 09:15:00|4710|4709.5|4712.5|4711.5|4712.5|4711.5|4706|4704.5|19565
1650446400000|2022-04-20 09:20:00|4712|4711|4721|4720|4723|4722|4711.5|4711|27319
1650446700000|2022-04-20 09:25:00|4721.5|4720.5|4724.5|4723.5|4727|4726.5|4719|4718|22102
1650447000000|2022-04-20 09:30:00|4724|4724|4722.5|4721.5|4725|4724|4719|4718.5|16954
1650447300000|2022-04-20 09:35:00|4722|4721|4717|4716|4724|4722.5|4712.5|4712|30014
1650447600000|2022-04-20 09:40:00|4716.5|4715.5|4721|4720|4724.5|4723.5|4713.5|4713|21222
1650447900000|2022-04-20 09:45:00|4720.5|4719.5|4726.5|4725|4728.5|4727.5|4720|4719|21672
1650448200000|2022-04-20 09:50:00|4726|4725.5|4729|4728|4730|4729|4723|4721.5|12566
1650448500000|2022-04-20 09:55:00|4728.5|4728.5|4726|4725|4730.5|4730|4725.5|4724.5|20421
1650448800000|2022-04-20 10:00:00|4725.5|4724.5|4724.5|4723.5|4727|4726|4723|4722|19996
1650449100000|2022-04-20 10:05:00|4724|4723|4723|4722.5|4724|4723|4717|4716.5|15170
1650449400000|2022-04-20 10:10:00|4722.5|4722|4722.5|4721.5|4724|4723|4718.5|4718|19553
1650449700000|2022-04-20 10:15:00|4722|4721|4726|4725|4728|4727|4721.5|4720.5|30694
1650450000000|2022-04-20 10:20:00|4726.5|4725.5|4734.5|4733.5|4742|4741|4726|4725.5|33741
1650450300000|2022-04-20 10:25:00|4735|4734|4737|4736|4742|4741|4734.5|4733.5|31183
1650450600000|2022-04-20 10:30:00|4736.5|4735.5|4731.5|4730.5|4736.5|4735.5|4728.5|4727.5|13357
1650450900000|2022-04-20 10:35:00|4731|4730|4722|4721|4731|4730|4721.5|4721|13470
1650451200000|2022-04-20 10:40:00|4721.5|4721.5|4724|4723|4725.5|4724.5|4721.5|4721|8758
1650451500000|2022-04-20 10:45:00|4724.5|4723.5|4718|4717|4726|4725|4717.5|4716.5|4155
1650451800000|2022-04-20 10:50:00|4717.5|4716.5|4716.5|4715.5|4718.5|4717.5|4713.5|4713|13134
1650452100000|2022-04-20 10:55:00|4716|4715|4716|4715|4720|4719|4714|4713|19170
1650452400000|2022-04-20 11:00:00|4715.5|4714.5|4703.5|4702|4715.5|4714.5|4703|4702|13033
1650452700000|2022-04-20 11:05:00|4703|4702.5|4695|4694.5|4705.5|4705|4695|4694.5|12903
1650453000000|2022-04-20 11:10:00|4694.5|4694|4690.5|4690|4696.5|4695.5|4689.5|4689|11338
1650453300000|2022-04-20 11:15:00|4690|4689.5|4689|4687.5|4693|4692.5|4687|4686|16705
1650453600000|2022-04-20 11:20:00|4688.5|4687|4689|4688|4692.5|4691.5|4685.5|4684.5|14728
1650453900000|2022-04-20 11:25:00|4688.5|4688.5|4691.5|4690.5|4691.5|4690.5|4686.5|4686|10490
1650454200000|2022-04-20 11:30:00|4691|4690|4692|4691.5|4693.5|4692.5|4688.5|4687.5|16305
1650454500000|2022-04-20 11:35:00|4692.5|4692|4699.5|4699|4701|4700|4692.5|4691.5|19492
1650454800000|2022-04-20 11:40:00|4700|4699.5|4701.5|4700.5|4702|4701.5|4696.5|4696|16459
1650455100000|2022-04-20 11:45:00|4701|4701|4703|4702.5|4706|4705|4698.5|4697.5|12825
1650455400000|2022-04-20 11:50:00|4702.5|4702|4699|4698.5|4703.5|4703|4698|4697|17395
1650455700000|2022-04-20 11:55:00|4699.5|4699|4700|4699|4704.5|4703.5|4697.5|4696.5|15521
1650456000000|2022-04-20 12:00:00|4699.5|4698.5|4698|4697.5|4701|4700.5|4696|4695.5|13557
1650456300000|2022-04-20 12:05:00|4697.5|4697|4694.5|4693.5|4698|4697.5|4691.5|4690.5|26714
1650456600000|2022-04-20 12:10:00|4695|4694|4694|4693.5|4695.5|4694.5|4690.5|4690|14082
1650456900000|2022-04-20 12:15:00|4693.5|4693|4698|4697|4698.5|4697|4691|4690|48853
1650457200000|2022-04-20 12:20:00|4697.5|4696.5|4695.5|4694.5|4699|4697.5|4693|4692.5|13479
1650457500000|2022-04-20 12:25:00|4695|4694|4698.5|4697.5|4699|4698|4687|4686.5|18038
1650457800000|2022-04-20 12:30:00|4698|4698|4701.5|4700.5|4702|4700.5|4697|4696.5|13832
1650458100000|2022-04-20 12:35:00|4702|4701|4698.5|4697.5|4702|4701|4693|4692|17999
1650458400000|2022-04-20 12:40:00|4698|4697|4691|4690|4702.5|4702|4691|4690|14372
1650458700000|2022-04-20 12:45:00|4691.5|4690.5|4693.5|4693|4697.5|4696.5|4689|4688.5|14334
1650459000000|2022-04-20 12:50:00|4694|4692.5|4697|4696|4697|4696|4692.5|4692|12026
1650459300000|2022-04-20 12:55:00|4696.5|4695.5|4694|4693|4696.5|4695.5|4689|4688|14940
1650459600000|2022-04-20 13:00:00|4693.5|4692.5|4696|4695|4697|4696|4692.5|4692|9317
1650459900000|2022-04-20 13:05:00|4695.5|4694.5|4694|4693.5|4697|4696|4693.5|4693|20340
1650460200000|2022-04-20 13:10:00|4693.5|4693|4689|4688|4693.5|4693|4687.5|4687|24983
1650460500000|2022-04-20 13:15:00|4688.5|4687.5|4687|4686|4690.5|4689.5|4686.5|4686|17889
1650460800000|2022-04-20 13:20:00|4686.5|4685.5|4689|4688|4690|4689|4685.5|4685|24044
1650461100000|2022-04-20 13:25:00|4689.5|4688.5|4685.5|4684.5|4691|4690|4683|4682.5|11510
1650461400000|2022-04-20 13:30:00|4686|4685|4685.5|4684.5|4694|4693|4679|4678|74137
1650461700000|2022-04-20 13:35:00|4685|4684|4687|4686|4690.5|4689.5|4679|4678.5|43846
1650462000000|2022-04-20 13:40:00|4687.5|4686.5|4691.5|4690|4699|4698|4686.5|4685.5|29479
1650462300000|2022-04-20 13:45:00|4691|4689.5|4686.5|4685|4693|4692|4686|4685|50611
1650462600000|2022-04-20 13:50:00|4687|4685.5|4688.5|4687.5|4689.5|4688.5|4681|4680.5|26719
1650462900000|2022-04-20 13:55:00|4689|4688|4689.5|4688.5|4692|4691.5|4684|4683|29547
1650463200000|2022-04-20 14:00:00|4690.5|4689|4692.5|4692|4693|4692|4686|4685.5|56083
1650463500000|2022-04-20 14:05:00|4692|4691.5|4688|4687.5|4693|4692.5|4685.5|4684.5|24724
1650463800000|2022-04-20 14:10:00|4687.5|4687|4682.5|4682|4689.5|4689|4682|4681.5|31069
1650464100000|2022-04-20 14:15:00|4683|4682.5|4687|4686|4691.5|4691|4680.5|4680|42178
1650464400000|2022-04-20 14:20:00|4687.5|4685.5|4689|4688|4693|4692|4685|4684.5|30425
1650464700000|2022-04-20 14:25:00|4688.5|4688.5|4688.5|4687.5|4691|4690.5|4685|4684.5|25400
1650465000000|2022-04-20 14:30:00|4688|4687|4690|4689.5|4700.5|4699.5|4687.5|4686.5|49369
1650465300000|2022-04-20 14:35:00|4690.5|4690|4696|4695.5|4697.5|4696.5|4690.5|4689.5|22948
1650465600000|2022-04-20 14:40:00|4696.5|4696|4703.5|4703|4704|4703.5|4696|4695.5|49251
1650465900000|2022-04-20 14:45:00|4704|4703.5|4700.5|4700|4706|4705.5|4700|4699.5|33074
1650466200000|2022-04-20 14:50:00|4701|4700.5|4703.5|4702.5|4705|4704|4700.5|4699.5|30524
1650466500000|2022-04-20 14:55:00|4703|4703|4700|4699.5|4704.5|4704|4699|4698.5|20105
1650466800000|2022-04-20 15:00:00|4699.5|4699|4699|4698.5|4702|4701.5|4696.5|4696|27512
1650467100000|2022-04-20 15:05:00|4698.5|4698|4700.5|4700|4702|4701.5|4696.5|4696|28993
1650467400000|2022-04-20 15:10:00|4700|4699.5|4689.5|4689|4701.5|4701|4689|4688.5|67355
1650467700000|2022-04-20 15:15:00|4689|4688.5|4689|4688.5|4693|4692.5|4687|4686.5|35630
1650468000000|2022-04-20 15:20:00|4689.5|4689|4686.5|4686|4691|4690.5|4686|4685.5|80715
1650468300000|2022-04-20 15:25:00|4687|4686.5|4695.5|4694.5|4696|4695.5|4686.5|4686|60201
1650524400000|2022-04-21 07:00:00|4791.5|4789|4777|4775.5|4798.5|4797.5|4760|4758|293645
1650524700000|2022-04-21 07:05:00|4776.5|4776|4783.5|4782.5|4785|4784|4770|4769|97959
1650525000000|2022-04-21 07:10:00|4784|4783|4759.5|4758.5|4787|4785.5|4757.5|4755.5|39265
1650525300000|2022-04-21 07:15:00|4760|4758|4769.5|4768.5|4770|4769|4752.5|4751|109641
1650525600000|2022-04-21 07:20:00|4770|4769|4777|4776|4778.5|4777.5|4767|4766|50906
1650525900000|2022-04-21 07:25:00|4777.5|4776.5|4770.5|4769.5|4780.5|4779.5|4769|4767.5|52674
1650526200000|2022-04-21 07:30:00|4771|4770|4777.5|4777|4780.5|4779.5|4770.5|4770|64594
1650526500000|2022-04-21 07:35:00|4778|4777.5|4777.5|4776.5|4779|4777.5|4769|4768|54170
1650526800000|2022-04-21 07:40:00|4778|4777|4777.5|4777|4782|4781|4773.5|4772|28295
1650527100000|2022-04-21 07:45:00|4778.5|4777.5|4780|4778.5|4783|4782.5|4776|4774.5|54080
1650527400000|2022-04-21 07:50:00|4779.5|4778|4769.5|4768.5|4780|4778|4767|4765.5|49100
1650527700000|2022-04-21 07:55:00|4770|4769|4768.5|4767.5|4770.5|4769.5|4765|4763.5|93079
1650528000000|2022-04-21 08:00:00|4768|4767|4774.5|4773|4780.5|4779.5|4763|4762|69245
1650528300000|2022-04-21 08:05:00|4774|4773.5|4763.5|4762|4776|4775|4763|4762|31430
1650528600000|2022-04-21 08:10:00|4764|4762.5|4755.5|4754.5|4764.5|4763.5|4750|4749.5|55968
1650528900000|2022-04-21 08:15:00|4756|4755|4752|4751|4762|4760.5|4750|4749|20665
1650529200000|2022-04-21 08:20:00|4752.5|4751.5|4747|4746.5|4757|4755.5|4740|4738|59422
1650529500000|2022-04-21 08:25:00|4747.5|4747|4739|4738|4753.5|4752.5|4727|4725|62695
1650529800000|2022-04-21 08:30:00|4739.5|4738.5|4724.5|4723.5|4742|4740|4721.5|4721|51795
1650530100000|2022-04-21 08:35:00|4724|4724|4720|4719|4727.5|4726.5|4719|4718|30331
1650530400000|2022-04-21 08:40:00|4720.5|4719.5|4714.5|4714|4721.5|4720|4712|4711.5|31442
1650530700000|2022-04-21 08:45:00|4715|4715|4728|4726.5|4731.5|4730|4712|4710.5|55981
1650531000000|2022-04-21 08:50:00|4728.5|4727|4730|4729.5|4737.5|4736|4728.5|4726.5|24005
1650531300000|2022-04-21 08:55:00|4730.5|4730|4721|4720.5|4730.5|4730|4718|4717|32138
1650531600000|2022-04-21 09:00:00|4722|4721|4719|4717.5|4726|4725|4718|4717|22596
1650531900000|2022-04-21 09:05:00|4718.5|4718|4718|4717|4719|4718|4708.5|4707.5|34811
1650532200000|2022-04-21 09:10:00|4717.5|4716.5|4730.5|4729.5|4731|4729.5|4715|4714.5|20991
1650532500000|2022-04-21 09:15:00|4731|4730|4739.5|4738.5|4742|4740.5|4724.5|4723|32503
1650532800000|2022-04-21 09:20:00|4739|4739|4740.5|4739.5|4745|4743.5|4736.5|4735|36353
1650533100000|2022-04-21 09:25:00|4741|4740|4740|4738.5|4743|4742|4737.5|4736.5|20774
1650533400000|2022-04-21 09:30:00|4740.5|4739|4739.5|4738.5|4744.5|4743.5|4739.5|4738|18650
1650533700000|2022-04-21 09:35:00|4740|4739|4739|4738.5|4740.5|4740|4732.5|4731|31389
1650534000000|2022-04-21 09:40:00|4739.5|4738|4733.5|4732.5|4741|4740|4733|4732.5|7789
1650534300000|2022-04-21 09:45:00|4733|4732|4729|4728|4733.5|4732|4725.5|4725|10643
1650534600000|2022-04-21 09:50:00|4728.5|4727.5|4725.5|4724.5|4729|4728.5|4722.5|4721|16977
1650534900000|2022-04-21 09:55:00|4725|4724|4716.5|4715.5|4725.5|4725|4716|4714.5|27273
1650535200000|2022-04-21 10:00:00|4716|4715|4713|4712|4718.5|4717|4713|4712|15377
1650535500000|2022-04-21 10:05:00|4712.5|4711.5|4709|4708|4712.5|4712|4707|4706|32328
1650535800000|2022-04-21 10:10:00|4709.5|4709|4713.5|4712.5|4714.5|4714|4709|4708|19364
1650536100000|2022-04-21 10:15:00|4714|4713|4717|4716|4720|4719|4712|4711.5|23675
1650536400000|2022-04-21 10:20:00|4717.5|4716.5|4714.5|4714|4718|4717|4714.5|4713.5|12504
1650536700000|2022-04-21 10:25:00|4715|4713.5|4714|4713|4715.5|4715|4712|4711|12447
1650537000000|2022-04-21 10:30:00|4714.5|4713.5|4723|4722.5|4723|4722.5|4714|4713|13339
1650537300000|2022-04-21 10:35:00|4722.5|4722|4724|4723.5|4725|4724|4718|4717.5|13523
1650537600000|2022-04-21 10:40:00|4724.5|4724|4728|4727|4728.5|4727.5|4723|4722.5|17207
1650537900000|2022-04-21 10:45:00|4727.5|4726.5|4726.5|4725.5|4727.5|4727|4723.5|4722.5|20307
1650538200000|2022-04-21 10:50:00|4726|4725|4731|4730|4731|4730|4724|4723.5|17957
1650538500000|2022-04-21 10:55:00|4730.5|4730.5|4731|4730|4733|4732|4723.5|4722.5|18800
1650538800000|2022-04-21 11:00:00|4731.5|4730.5|4725.5|4725|4732.5|4732|4724.5|4723.5|9778
1650539100000|2022-04-21 11:05:00|4726|4725.5|4724.5|4724|4727|4726|4721|4720|11347
1650539400000|2022-04-21 11:10:00|4725|4724.5|4723.5|4722.5|4726|4725|4722.5|4721.5|8379
1650539700000|2022-04-21 11:15:00|4724|4723|4727.5|4727|4731.5|4730.5|4724|4722.5|13004
1650540000000|2022-04-21 11:20:00|4728|4726.5|4731.5|4730|4731.5|4730.5|4727.5|4726.5|11963
1650540300000|2022-04-21 11:25:00|4732|4730.5|4732|4731|4737|4736|4730|4729|14364
1650540600000|2022-04-21 11:30:00|4732.5|4731.5|4723|4722|4732.5|4731.5|4720.5|4720|20283
1650540900000|2022-04-21 11:35:00|4723.5|4722.5|4714.5|4713.5|4723.5|4722.5|4713.5|4712.5|32004
1650541200000|2022-04-21 11:40:00|4715|4714|4718|4716.5|4719|4718|4713.5|4712.5|14734
1650541500000|2022-04-21 11:45:00|4718.5|4717|4722|4721|4722|4721|4718|4717|7332
1650541800000|2022-04-21 11:50:00|4722.5|4721.5|4722.5|4722|4723.5|4723|4719.5|4718|6548
1650542100000|2022-04-21 11:55:00|4723|4722.5|4720.5|4720|4723.5|4723|4720|4719|10370
1650542400000|2022-04-21 12:00:00|4721|4720.5|4720|4719|4722.5|4722|4719|4718|10615
1650542700000|2022-04-21 12:05:00|4719.5|4718.5|4719.5|4719|4720|4719|4715.5|4715|15015
1650543000000|2022-04-21 12:10:00|4720|4719.5|4726.5|4726|4727.5|4726.5|4720|4719.5|10181
1650543300000|2022-04-21 12:15:00|4726|4725.5|4727.5|4726.5|4727.5|4726.5|4722.5|4721.5|17874
1650543600000|2022-04-21 12:20:00|4728|4727|4728|4727.5|4730|4729.5|4725.5|4724.5|22689
1650543900000|2022-04-21 12:25:00|4728.5|4728|4723.5|4722.5|4730|4729|4721|4720|22968
1650544200000|2022-04-21 12:30:00|4724|4723|4731|4730|4734|4733|4722|4721|26393
1650544500000|2022-04-21 12:35:00|4731.5|4730.5|4724|4723|4732|4731.5|4721.5|4720|20849
1650544800000|2022-04-21 12:40:00|4724.5|4723.5|4719.5|4719|4724.5|4723.5|4719|4718|11441
1650545100000|2022-04-21 12:45:00|4720|4718.5|4718|4717.5|4722|4721|4717.5|4717|17762
1650545400000|2022-04-21 12:50:00|4717.5|4717|4719|4718.5|4720.5|4719.5|4717.5|4717|19607
1650545700000|2022-04-21 12:55:00|4719.5|4719|4718|4717|4722|4721|4718|4717|16097
1650546000000|2022-04-21 13:00:00|4717.5|4717.5|4724|4723.5|4728|4727.5|4717|4716|23315
1650546300000|2022-04-21 13:05:00|4724.5|4724|4718.5|4717.5|4725.5|4724|4713.5|4712.5|45859
1650546600000|2022-04-21 13:10:00|4718|4717|4723.5|4722.5|4728.5|4727.5|4717.5|4717|19008
1650546900000|2022-04-21 13:15:00|4724|4723|4725.5|4724.5|4729.5|4728.5|4722.5|4722|16146
1650547200000|2022-04-21 13:20:00|4726|4725|4726|4725.5|4730|4729|4725|4724|12760
1650547500000|2022-04-21 13:25:00|4726.5|4726|4731.5|4730.5|4733|4731.5|4723.5|4722|23829
1650547800000|2022-04-21 13:30:00|4732|4730|4720|4719|4740|4739|4718|4717|41007
1650548100000|2022-04-21 13:35:00|4719.5|4718.5|4704.5|4703.5|4719.5|4718.5|4704.5|4703.5|68557
1650548400000|2022-04-21 13:40:00|4705|4704|4701|4700.5|4712.5|4711.5|4699|4697.5|38020
1650548700000|2022-04-21 13:45:00|4701.5|4700|4712.5|4711.5|4714|4713|4697.5|4697|50614
1650549000000|2022-04-21 13:50:00|4713|4712|4720|4719|4720|4719|4701.5|4700.5|81616
1650549300000|2022-04-21 13:55:00|4720.5|4719.5|4731.5|4730.5|4738.5|4737.5|4720.5|4719.5|33812
1650549600000|2022-04-21 14:00:00|4732|4731|4741|4740|4741|4740.5|4731|4730.5|31194
1650549900000|2022-04-21 14:05:00|4741.5|4740.5|4734.5|4734|4746.5|4745|4734|4733.5|30398
1650550200000|2022-04-21 14:10:00|4734|4733.5|4727|4726|4736|4735.5|4726|4725|63031
1650550500000|2022-04-21 14:15:00|4727.5|4726.5|4726.5|4726|4733.5|4733|4726|4725|53080
1650550800000|2022-04-21 14:20:00|4727|4726.5|4732|4731|4735|4734|4726.5|4726|48849
1650551100000|2022-04-21 14:25:00|4731.5|4730.5|4730.5|4730|4731.5|4730.5|4727.5|4727|40452
1650551400000|2022-04-21 14:30:00|4731|4729.5|4724.5|4723.5|4731|4730|4722|4721|37445
1650551700000|2022-04-21 14:35:00|4725|4724|4721|4720.5|4727.5|4726.5|4719|4718.5|32891
1650552000000|2022-04-21 14:40:00|4720.5|4720|4717|4716.5|4721.5|4720.5|4712|4711|36119
1650552300000|2022-04-21 14:45:00|4716.5|4716|4715.5|4714.5|4719.5|4718.5|4709.5|4709|40613
1650552600000|2022-04-21 14:50:00|4716|4715|4718|4717|4720.5|4719.5|4706.5|4706|42772
1650552900000|2022-04-21 14:55:00|4717.5|4716.5|4710|4709|4719|4718|4710|4708.5|53996
1650553200000|2022-04-21 15:00:00|4709.5|4709.5|4716|4715.5|4717|4716.5|4708.5|4708|40600
1650553500000|2022-04-21 15:05:00|4716.5|4716|4711.5|4710.5|4716.5|4716|4710.5|4710|32438
1650553800000|2022-04-21 15:10:00|4711|4710|4710|4709.5|4714.5|4714|4707|4706|41327
1650554100000|2022-04-21 15:15:00|4710.5|4709|4708.5|4707.5|4710.5|4709.5|4706|4705|43618
1650554400000|2022-04-21 15:20:00|4708|4708|4708.5|4707.5|4709|4708|4702.5|4701.5|47668
1650554700000|2022-04-21 15:25:00|4709|4708|4714|4713|4714.5|4713.5|4708|4707|56309
1650610800000|2022-04-22 07:00:00|4640.5|4639|4640|4638.5|4648|4647.5|4622.5|4620|177748
1650611100000|2022-04-22 07:05:00|4639.5|4638|4637|4635.5|4644.5|4643|4628|4626|85589
1650611400000|2022-04-22 07:10:00|4637.5|4635|4629|4627.5|4641.5|4640|4628|4626|50474
1650611700000|2022-04-22 07:15:00|4629.5|4628|4638|4637|4643|4641|4629.5|4628|38426
1650612000000|2022-04-22 07:20:00|4637.5|4636.5|4632|4630.5|4640|4639.5|4627.5|4626|74621
1650612300000|2022-04-22 07:25:00|4632.5|4631.5|4630|4629|4637.5|4635.5|4627|4626|49345
1650612600000|2022-04-22 07:30:00|4631|4629.5|4649|4647.5|4654.5|4653.5|4629.5|4629|64312
1650612900000|2022-04-22 07:35:00|4648.5|4647|4639.5|4638.5|4651|4650|4636.5|4636|64753
1650613200000|2022-04-22 07:40:00|4638.5|4638|4638.5|4638|4641|4640.5|4632.5|4631.5|16118
1650613500000|2022-04-22 07:45:00|4638|4637.5|4630|4628.5|4639|4637.5|4626.5|4626|42260
1650613800000|2022-04-22 07:50:00|4631|4629|4634|4633.5|4638.5|4637.5|4627|4626|46474
1650614100000|2022-04-22 07:55:00|4634.5|4633|4643|4641.5|4644|4642.5|4627.5|4627|22578
1650614400000|2022-04-22 08:00:00|4642.5|4640.5|4640.5|4639.5|4645|4644|4639|4638|13067
1650614700000|2022-04-22 08:05:00|4640|4639|4637|4636|4647|4646.5|4636|4635|26367
1650615000000|2022-04-22 08:10:00|4637.5|4636.5|4633.5|4632.5|4637.5|4636.5|4629.5|4629|27340
1650615300000|2022-04-22 08:15:00|4633|4632|4630|4629.5|4635|4634.5|4628.5|4628|53820
1650615600000|2022-04-22 08:20:00|4630.5|4630|4632.5|4631|4635|4633.5|4625.5|4625|42946
1650615900000|2022-04-22 08:25:00|4632|4631.5|4631|4630|4640|4639|4629|4628|18461
1650616200000|2022-04-22 08:30:00|4631.5|4629.5|4631.5|4631|4640|4639|4630|4629|25023
1650616500000|2022-04-22 08:35:00|4632|4630.5|4625.5|4625|4634|4633.5|4623|4622.5|32791
1650616800000|2022-04-22 08:40:00|4626|4625.5|4610|4609|4627.5|4626|4608.5|4607.5|49573
1650617100000|2022-04-22 08:45:00|4610.5|4609.5|4604.5|4603|4614.5|4613.5|4602.5|4601.5|54177
1650617400000|2022-04-22 08:50:00|4605|4603.5|4602.5|4602|4609.5|4608.5|4602|4601|42197
1650617700000|2022-04-22 08:55:00|4603|4602.5|4610|4609|4611.5|4610.5|4599|4598|69244
1650618000000|2022-04-22 09:00:00|4609.5|4608.5|4609.5|4609|4611|4610.5|4606|4605|18567
1650618300000|2022-04-22 09:05:00|4610|4609.5|4609|4608|4615|4614|4607.5|4607|22433
1650618600000|2022-04-22 09:10:00|4609.5|4608.5|4608.5|4607.5|4611|4610.5|4606.5|4605.5|16855
1650618900000|2022-04-22 09:15:00|4609|4608|4604|4603|4614.5|4614|4602.5|4602|35970
1650619200000|2022-04-22 09:20:00|4604.5|4603.5|4609.5|4609|4611|4610.5|4602|4601|19305
1650619500000|2022-04-22 09:25:00|4610|4609.5|4617.5|4616.5|4620|4619|4609.5|4608.5|31033
1650619800000|2022-04-22 09:30:00|4617|4617|4614.5|4613.5|4622.5|4621.5|4614.5|4613.5|26539
1650620100000|2022-04-22 09:35:00|4615|4614|4615.5|4615|4620|4619.5|4613.5|4613|18612
1650620400000|2022-04-22 09:40:00|4615|4614.5|4612.5|4612|4616.5|4616|4611.5|4611|11953
1650620700000|2022-04-22 09:45:00|4612|4611.5|4615|4614.5|4615.5|4614.5|4607.5|4607|22617
1650621000000|2022-04-22 09:50:00|4614.5|4614|4602|4601|4615.5|4615|4600.5|4600|49755
1650621300000|2022-04-22 09:55:00|4602.5|4601.5|4593|4592|4605|4604|4593|4592|71337
1650621600000|2022-04-22 10:00:00|4592.5|4592.5|4598.5|4598|4603|4601.5|4591.5|4591|16549
1650621900000|2022-04-22 10:05:00|4598|4597.5|4591|4590|4598.5|4598|4590.5|4589|40009
1650622200000|2022-04-22 10:10:00|4590.5|4590.5|4599|4598.5|4600.5|4599|4590.5|4589.5|30762
1650622500000|2022-04-22 10:15:00|4599.5|4599|4596|4595.5|4600|4599|4590.5|4590|19976
1650622800000|2022-04-22 10:20:00|4596.5|4596|4592.5|4591.5|4597.5|4597|4590.5|4589.5|20804
1650623100000|2022-04-22 10:25:00|4593|4592|4591.5|4591|4593.5|4593|4588.5|4588|26167
1650623400000|2022-04-22 10:30:00|4592|4591.5|4594|4593.5|4599|4598|4590.5|4589.5|27205
1650623700000|2022-04-22 10:35:00|4594.5|4594|4605.5|4605|4606.5|4605|4593.5|4592.5|15179
1650624000000|2022-04-22 10:40:00|4605|4604.5|4606|4605|4612|4611.5|4605|4604.5|11745
1650624300000|2022-04-22 10:45:00|4605.5|4605.5|4602.5|4602|4610|4609|4602.5|4601.5|9363
1650624600000|2022-04-22 10:50:00|4603|4602.5|4595.5|4595|4604.5|4604|4595|4594.5|20283
1650624900000|2022-04-22 10:55:00|4596|4594.5|4597.5|4596.5|4599.5|4598.5|4592.5|4592|20205
1650625200000|2022-04-22 11:00:00|4598|4597|4600|4599.5|4603|4602|4596|4595|23933
1650625500000|2022-04-22 11:05:00|4600.5|4600|4606.5|4605.5|4608|4607|4599.5|4599|11609
1650625800000|2022-04-22 11:10:00|4606|4605|4609|4608|4610|4609.5|4605|4604.5|10112
1650626100000|2022-04-22 11:15:00|4608.5|4607.5|4609.5|4609|4610.5|4609.5|4607|4606|10251
1650626400000|2022-04-22 11:20:00|4610|4609.5|4602.5|4602|4610|4609.5|4602.5|4602|13561
1650626700000|2022-04-22 11:25:00|4603|4602.5|4608|4607|4609.5|4609|4601.5|4600.5|11337
1650627000000|2022-04-22 11:30:00|4607.5|4607.5|4604|4603|4610|4609|4602.5|4602|20853
1650627300000|2022-04-22 11:35:00|4604.5|4603.5|4607.5|4606.5|4609.5|4609|4602.5|4601.5|16365
1650627600000|2022-04-22 11:40:00|4607|4607|4602|4601|4609.5|4608.5|4601.5|4600.5|8494
1650627900000|2022-04-22 11:45:00|4601.5|4601.5|4600|4598.5|4602|4601.5|4598.5|4597.5|27536
1650628200000|2022-04-22 11:50:00|4599.5|4599|4601|4600|4601.5|4600|4594|4593|42405
1650628500000|2022-04-22 11:55:00|4601.5|4600.5|4596.5|4596|4601.5|4600.5|4595.5|4595|14986
1650628800000|2022-04-22 12:00:00|4596|4595.5|4587|4586.5|4597.5|4596.5|4587|4586.5|38802
1650629100000|2022-04-22 12:05:00|4587.5|4587|4592.5|4592|4594|4593.5|4587|4586.5|16103
1650629400000|2022-04-22 12:10:00|4593|4592.5|4594|4593.5|4595|4594.5|4592|4590.5|11245
1650629700000|2022-04-22 12:15:00|4594.5|4594|4599.5|4598.5|4604|4603|4594.5|4594|42960
1650630000000|2022-04-22 12:20:00|4600|4599|4598|4597|4600.5|4600|4591.5|4591|18386
1650630300000|2022-04-22 12:25:00|4597.5|4597.5|4599|4598.5|4601.5|4600.5|4597|4596|15479
1650630600000|2022-04-22 12:30:00|4599.5|4599|4595.5|4594.5|4600.5|4599.5|4591|4590.5|10136
1650630900000|2022-04-22 12:35:00|4595|4595|4592.5|4591.5|4597|4596|4592|4591|8969
1650631200000|2022-04-22 12:40:00|4593|4592|4593.5|4593|4594.5|4593.5|4588|4587.5|24466
1650631500000|2022-04-22 12:45:00|4593|4592.5|4591|4590.5|4595.5|4594.5|4590|4589|29382
1650631800000|2022-04-22 12:50:00|4591.5|4591|4592.5|4592|4593.5|4593|4587.5|4587|24701
1650632100000|2022-04-22 12:55:00|4592|4591.5|4598|4597.5|4600|4599.5|4592|4591.5|20842
1650632400000|2022-04-22 13:00:00|4598.5|4598|4595|4594|4600.5|4599|4591|4590|22912
1650632700000|2022-04-22 13:05:00|4594.5|4594.5|4588|4587|4597|4596|4584|4583|59864
1650633000000|2022-04-22 13:10:00|4588.5|4587.5|4590.5|4589.5|4593|4592|4587.5|4586.5|27401
1650633300000|2022-04-22 13:15:00|4590|4590|4587|4586|4594.5|4594|4587|4586|23135
1650633600000|2022-04-22 13:20:00|4587.5|4586.5|4584.5|4584|4590|4588.5|4581.5|4581|20769
1650633900000|2022-04-22 13:25:00|4585|4584.5|4587.5|4587|4590|4589.5|4584|4583.5|32536
1650634200000|2022-04-22 13:30:00|4588|4587.5|4584.5|4583.5|4595|4594.5|4582|4581.5|96643
1650634500000|2022-04-22 13:35:00|4584|4583|4592|4591|4608|4607.5|4583|4582.5|85701
1650634800000|2022-04-22 13:40:00|4591.5|4590.5|4599|4598|4610.5|4609.5|4591|4589.5|57149
1650635100000|2022-04-22 13:45:00|4599.5|4597.5|4614|4613|4616|4615.5|4597.5|4597|52567
1650635400000|2022-04-22 13:50:00|4615.5|4614.5|4618|4617.5|4622.5|4621.5|4612|4611|34148
1650635700000|2022-04-22 13:55:00|4617.5|4617|4612|4611|4620|4619|4609|4608|25793
1650636000000|2022-04-22 14:00:00|4611.5|4610.5|4601.5|4601|4617.5|4616.5|4599.5|4598.5|60646
1650636300000|2022-04-22 14:05:00|4602|4601.5|4619|4618|4621.5|4621|4600|4599|45687
1650636600000|2022-04-22 14:10:00|4618.5|4618.5|4613.5|4612.5|4627|4626|4613.5|4612|35216
1650636900000|2022-04-22 14:15:00|4614|4613|4602.5|4601.5|4617.5|4617|4602.5|4601.5|29376
1650637200000|2022-04-22 14:20:00|4602|4601|4605.5|4604.5|4606|4605.5|4598|4597|24372
1650637500000|2022-04-22 14:25:00|4605|4604|4609.5|4608.5|4615|4614|4604|4603|23027
1650637800000|2022-04-22 14:30:00|4610|4609|4606|4605.5|4614|4613.5|4606|4605|28137
1650638100000|2022-04-22 14:35:00|4606.5|4605|4597|4596|4607|4606.5|4595.5|4595|42856
1650638400000|2022-04-22 14:40:00|4596.5|4595.5|4595.5|4594.5|4600|4599.5|4592.5|4591.5|31261
1650638700000|2022-04-22 14:45:00|4595|4594|4589.5|4588.5|4596.5|4595|4588|4587.5|24781
1650639000000|2022-04-22 14:50:00|4589|4589|4588.5|4588|4592.5|4592|4587|4586|45799
1650639300000|2022-04-22 14:55:00|4589|4588.5|4585.5|4585|4589.5|4588.5|4583|4582.5|47697
1650639600000|2022-04-22 15:00:00|4586|4585.5|4594|4593.5|4596|4595.5|4585|4584.5|53648
1650639900000|2022-04-22 15:05:00|4594.5|4594|4594|4593.5|4599.5|4598.5|4589|4588|63329
1650640200000|2022-04-22 15:10:00|4594.5|4594|4589|4588.5|4595|4594.5|4587|4586|52212
1650640500000|2022-04-22 15:15:00|4589|4588|4590|4589.5|4592.5|4592|4586.5|4586|86614
1650640800000|2022-04-22 15:20:00|4590.5|4590|4584|4583|4596.5|4596|4583.5|4583|86382
1650641100000|2022-04-22 15:25:00|4586|4585.5|4594.5|4593.5|4595.5|4594.5|4582.5|4581.5|45024
1650870000000|2022-04-25 07:00:00|4493.5|4490.5|4485|4483|4498|4496|4476.5|4475|429108
1650870300000|2022-04-25 07:05:00|4485.5|4482|4491|4489|4498|4496|4472|4470.5|87085
1650870600000|2022-04-25 07:10:00|4490.5|4488.5|4496|4495|4497|4495|4477|4476|60649
1650870900000|2022-04-25 07:15:00|4495.5|4494.5|4501.5|4500|4519|4517|4494|4492|31559
1650871200000|2022-04-25 07:20:00|4501|4499.5|4498.5|4496.5|4510.5|4508.5|4486|4483.5|97284
1650871500000|2022-04-25 07:25:00|4499|4497|4486.5|4484.5|4499|4498|4478.5|4477|53582
1650871800000|2022-04-25 07:30:00|4486|4485|4449.5|4448|4486|4485|4447.5|4445.5|121239
1650872100000|2022-04-25 07:35:00|4450|4448.5|4450.5|4449.5|4455.5|4453.5|4443|4442|62796
1650872400000|2022-04-25 07:40:00|4450|4450|4471|4470|4473|4471.5|4441.5|4440|70125
1650872700000|2022-04-25 07:45:00|4471.5|4469.5|4473.5|4472.5|4482|4480.5|4471|4469.5|29932
1650873000000|2022-04-25 07:50:00|4473|4472|4458.5|4456.5|4476.5|4474.5|4452.5|4451.5|82230
1650873300000|2022-04-25 07:55:00|4459|4457|4455|4453.5|4465.5|4464.5|4449|4447.5|44373
1650873600000|2022-04-25 08:00:00|4455.5|4454|4465|4464|4474|4473.5|4450.5|4450|38869
1650873900000|2022-04-25 08:05:00|4464.5|4464.5|4462.5|4462|4475.5|4474|4461.5|4460|20310
1650874200000|2022-04-25 08:10:00|4463|4461.5|4455|4453.5|4466.5|4465|4448.5|4447.5|70190
1650874500000|2022-04-25 08:15:00|4456|4454|4456.5|4455.5|4458.5|4458|4449.5|4448|52278
1650874800000|2022-04-25 08:20:00|4456|4455|4443.5|4442|4456|4455|4440.5|4439|76585
1650875100000|2022-04-25 08:25:00|4443|4442.5|4425|4424.5|4446|4445|4425|4424|121853
1650875400000|2022-04-25 08:30:00|4425.5|4425|4444.5|4443.5|4449|4448.5|4425|4424|98329
1650875700000|2022-04-25 08:35:00|4444|4443|4449.5|4448.5|4454.5|4454|4442|4441|68691
1650876000000|2022-04-25 08:40:00|4449|4448|4452.5|4452|4455|4454.5|4445|4444|46665
1650876300000|2022-04-25 08:45:00|4452|4451.5|4450|4449|4454|4453|4443.5|4442.5|58261
1650876600000|2022-04-25 08:50:00|4449.5|4448.5|4443|4441.5|4454.5|4454|4442|4441|35694
1650876900000|2022-04-25 08:55:00|4443.5|4442|4432|4430.5|4447|4445.5|4426.5|4425|66516
1650877200000|2022-04-25 09:00:00|4431.5|4431|4438|4437|4439.5|4438|4428|4426.5|36520
1650877500000|2022-04-25 09:05:00|4437.5|4436.5|4430|4428.5|4439|4438|4425.5|4424.5|45366
1650877800000|2022-04-25 09:10:00|4430.5|4429|4426.5|4425.5|4433.5|4432|4424.5|4423.5|24487
1650878100000|2022-04-25 09:15:00|4426|4426|4435.5|4434.5|4436|4435|4425.5|4424.5|29898
1650878400000|2022-04-25 09:20:00|4436|4435|4445|4444.5|4449.5|4448|4436|4435|26190
1650878700000|2022-04-25 09:25:00|4446|4445|4451.5|4450|4458|4457|4445|4444|32743
1650879000000|2022-04-25 09:30:00|4451|4450.5|4472|4470.5|4472|4470.5|4449.5|4449|53652
1650879300000|2022-04-25 09:35:00|4471.5|4471|4465|4464|4477|4475.5|4464.5|4463.5|69273
1650879600000|2022-04-25 09:40:00|4465.5|4464.5|4477|4476|4477.5|4477|4465.5|4464.5|18201
1650879900000|2022-04-25 09:45:00|4476.5|4475.5|4478.5|4478|4484|4483|4473|4472.5|18737
1650880200000|2022-04-25 09:50:00|4479|4478.5|4477.5|4476.5|4483.5|4482.5|4471.5|4470|28718
1650880500000|2022-04-25 09:55:00|4478|4477|4457|4455.5|4478.5|4478|4456.5|4455.5|46376
1650880800000|2022-04-25 10:00:00|4457.5|4456|4456.5|4455.5|4466|4464.5|4455|4454|35815
1650881100000|2022-04-25 10:05:00|4456|4455|4453.5|4453|4462.5|4461.5|4450|4449|20914
1650881400000|2022-04-25 10:10:00|4454|4452.5|4442.5|4441.5|4454.5|4453|4442|4441|30927
1650881700000|2022-04-25 10:15:00|4443|4442|4451.5|4450|4453.5|4452.5|4441.5|4440|23145
1650882000000|2022-04-25 10:20:00|4452|4450.5|4450|4449|4456|4454.5|4446|4445|30925
1650882300000|2022-04-25 10:25:00|4449.5|4448.5|4449|4448|4453.5|4452.5|4447.5|4446.5|18728
1650882600000|2022-04-25 10:30:00|4449.5|4448.5|4445.5|4444.5|4455|4454|4444.5|4444|18332
1650882900000|2022-04-25 10:35:00|4446|4445|4448|4447.5|4452.5|4451|4445|4444.5|15804
1650883200000|2022-04-25 10:40:00|4448.5|4447|4451|4450|4451|4450.5|4445.5|4445|18731
1650883500000|2022-04-25 10:45:00|4451.5|4450.5|4459.5|4458.5|4460.5|4459.5|4451.5|4450.5|11857
1650883800000|2022-04-25 10:50:00|4460|4459|4453.5|4452.5|4462|4461|4453|4452.5|13661
1650884100000|2022-04-25 10:55:00|4453|4453|4453.5|4453|4455.5|4454.5|4448.5|4447|18503
1650884400000|2022-04-25 11:00:00|4454|4453.5|4457|4456|4460|4459|4453|4452|25022
1650884700000|2022-04-25 11:05:00|4456.5|4455.5|4453|4452.5|4458|4457|4452.5|4452|14269
1650885000000|2022-04-25 11:10:00|4453.5|4452|4452.5|4452|4457.5|4456.5|4452.5|4452|10663
1650885300000|2022-04-25 11:15:00|4453|4452.5|4446.5|4445.5|4454.5|4453.5|4446|4445.5|16648
1650885600000|2022-04-25 11:20:00|4446|4445|4464.5|4463.5|4466.5|4465|4439|4438|54452
1650885900000|2022-04-25 11:25:00|4465|4463|4447|4446|4466|4465|4445.5|4444.5|11879
1650886200000|2022-04-25 11:30:00|4446.5|4445.5|4449.5|4448.5|4453|4452|4443.5|4442|21139
1650886500000|2022-04-25 11:35:00|4449|4448|4457.5|4456.5|4462.5|4461.5|4446.5|4445.5|52925
1650886800000|2022-04-25 11:40:00|4458|4457|4454|4453|4459|4458.5|4450|4449|13111
1650887100000|2022-04-25 11:45:00|4453.5|4452.5|4459|4458|4461.5|4460|4452|4451.5|18230
1650887400000|2022-04-25 11:50:00|4459.5|4458.5|4465.5|4465|4466|4465|4458.5|4457.5|20835
1650887700000|2022-04-25 11:55:00|4466|4465.5|4469.5|4468.5|4470|4469|4462.5|4462|11305
1650888000000|2022-04-25 12:00:00|4470|4469|4479|4478|4480.5|4480|4467|4466|48657
1650888300000|2022-04-25 12:05:00|4478.5|4477.5|4486|4485|4493|4491.5|4478.5|4477.5|21060
1650888600000|2022-04-25 12:10:00|4486.5|4485.5|4479|4478|4490|4488.5|4478|4477.5|16180
1650888900000|2022-04-25 12:15:00|4478.5|4477.5|4496.5|4495.5|4497.5|4496|4478.5|4477.5|8304
1650889200000|2022-04-25 12:20:00|4496|4495|4499.5|4499|4499.5|4499|4492.5|4491.5|27572
1650889500000|2022-04-25 12:25:00|4500|4499.5|4497.5|4496.5|4501.5|4500|4491|4490|28085
1650889800000|2022-04-25 12:30:00|4498|4497|4491|4490|4499.5|4498|4488.5|4488|30581
1650890100000|2022-04-25 12:35:00|4491.5|4490.5|4493|4492.5|4494.5|4493|4488.5|4488|19718
1650890400000|2022-04-25 12:40:00|4493.5|4491.5|4498.5|4497.5|4499.5|4498.5|4492|4491.5|20586
1650890700000|2022-04-25 12:45:00|4498|4498|4509|4508|4513.5|4512|4498|4497.5|19019
1650891000000|2022-04-25 12:50:00|4509.5|4508.5|4508|4507|4509.5|4508.5|4502.5|4501.5|25720
1650891300000|2022-04-25 12:55:00|4508.5|4507.5|4513.5|4512.5|4518|4517|4508|4507.5|31391
1650891600000|2022-04-25 13:00:00|4513|4512|4498.5|4497|4517|4516|4498|4497|31339
1650891900000|2022-04-25 13:05:00|4498|4497.5|4500|4498.5|4506|4505|4496.5|4495.5|16955
1650892200000|2022-04-25 13:10:00|4499.5|4499|4494.5|4494|4502|4501|4494.5|4493.5|12206
1650892500000|2022-04-25 13:15:00|4495|4494.5|4494|4493|4499.5|4498.5|4486|4485|13565
1650892800000|2022-04-25 13:20:00|4493.5|4493.5|4485|4484|4495|4494|4485|4484|10290
1650893100000|2022-04-25 13:25:00|4484.5|4483.5|4482.5|4481.5|4487.5|4486.5|4474|4473|49687
1650893400000|2022-04-25 13:30:00|4483|4482|4452|4450.5|4486|4485|4451.5|4450|105403
1650893700000|2022-04-25 13:35:00|4452.5|4451|4458.5|4457.5|4468|4467|4446.5|4445.5|71991
1650894000000|2022-04-25 13:40:00|4458|4457|4465|4464|4473|4471.5|4456|4455|47119
1650894300000|2022-04-25 13:45:00|4464.5|4463.5|4468|4467|4475|4474|4462.5|4461|68509
1650894600000|2022-04-25 13:50:00|4468.5|4467.5|4453.5|4452.5|4473|4472|4453|4452|58372
1650894900000|2022-04-25 13:55:00|4454|4453|4451|4450|4461|4460|4449|4448.5|35498
1650895200000|2022-04-25 14:00:00|4451.5|4450.5|4447.5|4446.5|4456.5|4455.5|4444.5|4443.5|64569
1650895500000|2022-04-25 14:05:00|4447|4447|4437.5|4436.5|4452|4451|4437|4436|48406
1650895800000|2022-04-25 14:10:00|4437|4436|4434|4433|4443.5|4442|4433|4432|37609
1650896100000|2022-04-25 14:15:00|4434.5|4433.5|4442.5|4441.5|4445|4444|4434|4433.5|24424
1650896400000|2022-04-25 14:20:00|4443|4442|4448.5|4447|4448.5|4447|4435.5|4435|31361
1650896700000|2022-04-25 14:25:00|4449|4447.5|4440|4439|4454|4453.5|4440|4438.5|56263
1650897000000|2022-04-25 14:30:00|4439.5|4438.5|4449|4447.5|4452|4451.5|4438.5|4437.5|65463
1650897300000|2022-04-25 14:35:00|4449.5|4448|4437|4436|4450.5|4449|4435.5|4434.5|40204
1650897600000|2022-04-25 14:40:00|4437.5|4436.5|4435.5|4435|4438|4437|4433|4432|32540
1650897900000|2022-04-25 14:45:00|4436|4434.5|4441|4440.5|4443.5|4442.5|4435|4434|43047
1650898200000|2022-04-25 14:50:00|4441.5|4440|4436|4435|4441.5|4440.5|4435|4434|65795
1650898500000|2022-04-25 14:55:00|4436.5|4435.5|4422|4421|4437|4436|4421|4420|121802
1650898800000|2022-04-25 15:00:00|4421.5|4420.5|4418.5|4417|4423|4422|4414|4413|107326
1650899100000|2022-04-25 15:05:00|4418|4417.5|4412.5|4411.5|4424|4422.5|4411.5|4411|56120
1650899400000|2022-04-25 15:10:00|4413|4412|4425.5|4424.5|4432|4431|4410|4409|70747
1650899700000|2022-04-25 15:15:00|4424.5|4424|4425|4424.5|4425.5|4424.5|4419.5|4418.5|58404
1650900000000|2022-04-25 15:20:00|4422.5|4422|4416|4415|4425.5|4424.5|4412|4411|94726
1650900300000|2022-04-25 15:25:00|4416.5|4415.5|4409|4408|4427|4422|4407|4406|97801
1650956400000|2022-04-26 07:00:00|4527|4523.5|4520|4518.5|4546|4543|4492|4490|313842
1650956700000|2022-04-26 07:05:00|4519.5|4517.5|4483|4481.5|4520|4519|4483|4480.5|56887
1650957000000|2022-04-26 07:10:00|4482.5|4481|4471.5|4469.5|4484|4482|4453|4451|80172
1650957300000|2022-04-26 07:15:00|4471|4469|4450.5|4449|4471|4469.5|4443|4440.5|60625
1650957600000|2022-04-26 07:20:00|4451.5|4449.5|4459.5|4457.5|4467.5|4465|4445|4444|45060
1650957900000|2022-04-26 07:25:00|4459|4457|4428.5|4427|4462.5|4460|4426|4425|26749
1650958200000|2022-04-26 07:30:00|4428|4427.5|4445|4443.5|4446|4444|4422.5|4420.5|47980
1650958500000|2022-04-26 07:35:00|4444.5|4442.5|4448|4447|4456.5|4456|4442.5|4441|34502
1650958800000|2022-04-26 07:40:00|4447.5|4446.5|4445|4443.5|4456.5|4454|4437.5|4435.5|189682
1650959100000|2022-04-26 07:45:00|4444.5|4443|4433.5|4432.5|4454|4453|4431|4430|112507
1650959400000|2022-04-26 07:50:00|4433|4432|4430|4428.5|4445.5|4444|4428|4426.5|25214
1650959700000|2022-04-26 07:55:00|4430.5|4429|4428.5|4427|4441.5|4441|4424.5|4423|27535
1650960000000|2022-04-26 08:00:00|4429|4426.5|4409|4408|4429|4426.5|4406|4405|39579
1650960300000|2022-04-26 08:05:00|4408.5|4408.5|4401.5|4400.5|4412|4410.5|4401.5|4400.5|60636
1650960600000|2022-04-26 08:10:00|4401|4401|4417|4415.5|4424|4423.5|4401|4400|47498
1650960900000|2022-04-26 08:15:00|4416.5|4415|4434.5|4433|4436|4434|4415.5|4414.5|17985
1650961200000|2022-04-26 08:20:00|4434|4432.5|4424|4423|4434|4432.5|4424|4423|17657
1650961500000|2022-04-26 08:25:00|4423.5|4422.5|4414|4412.5|4424|4422.5|4404.5|4403|28957
1650961800000|2022-04-26 08:30:00|4413.5|4412|4408.5|4407.5|4415.5|4414|4407|4406|16922
1650962100000|2022-04-26 08:35:00|4409|4408|4408|4407|4409|4408.5|4401|4400|34552
1650962400000|2022-04-26 08:40:00|4408.5|4407.5|4416.5|4415.5|4420|4419|4408|4407|19469
1650962700000|2022-04-26 08:45:00|4417|4416|4422.5|4421|4425|4424|4413|4412.5|57661
1650963000000|2022-04-26 08:50:00|4422|4420.5|4420|4419|4427|4426|4410|4408.5|46409
1650963300000|2022-04-26 08:55:00|4420.5|4419.5|4434.5|4433.5|4436.5|4435.5|4419.5|4418|15710
1650963600000|2022-04-26 09:00:00|4435|4434|4426.5|4425.5|4438.5|4437|4426|4425|30196
1650963900000|2022-04-26 09:05:00|4427|4426|4432.5|4431.5|4433.5|4432.5|4416|4415|24956
1650964200000|2022-04-26 09:10:00|4433|4432|4429|4428|4435.5|4434.5|4425.5|4424|16274
1650964500000|2022-04-26 09:15:00|4428.5|4427.5|4442|4441|4444.5|4444|4428|4427.5|63361
1650964800000|2022-04-26 09:20:00|4441.5|4440.5|4434.5|4433|4444|4443|4434.5|4433|25936
1650965100000|2022-04-26 09:25:00|4434|4432.5|4441|4440|4442|4441|4433.5|4432.5|29819
1650965400000|2022-04-26 09:30:00|4440.5|4439.5|4441.5|4440|4444.5|4444|4438|4437.5|28997
1650965700000|2022-04-26 09:35:00|4441|4439.5|4441|4440|4448.5|4447.5|4440.5|4439.5|12313
1650966000000|2022-04-26 09:40:00|4440.5|4440.5|4441|4439.5|4442.5|4442|4438.5|4437.5|11339
1650966300000|2022-04-26 09:45:00|4440.5|4439|4440|4439.5|4443|4442|4437.5|4437|15123
1650966600000|2022-04-26 09:50:00|4440.5|4440|4439.5|4438.5|4443.5|4443|4437.5|4437|23084
1650966900000|2022-04-26 09:55:00|4439|4438|4441.5|4440.5|4445|4444|4436|4435.5|17202
1650967200000|2022-04-26 10:00:00|4441|4440|4438.5|4437.5|4445.5|4444.5|4436.5|4435.5|20900
1650967500000|2022-04-26 10:05:00|4439|4438|4441|4440|4447|4446.5|4439|4438|17408
1650967800000|2022-04-26 10:10:00|4441.5|4440.5|4442|4441|4443|4442|4437.5|4437|21819
1650968100000|2022-04-26 10:15:00|4442.5|4441.5|4442|4441|4443|4442.5|4439|4438|25722
1650968400000|2022-04-26 10:20:00|4442.5|4441.5|4446.5|4445.5|4450|4449.5|4442|4441.5|20817
1650968700000|2022-04-26 10:25:00|4447|4446|4427.5|4426.5|4449.5|4448.5|4427.5|4426.5|51405
1650969000000|2022-04-26 10:30:00|4427|4426|4433.5|4432.5|4441|4439.5|4426|4425|19948
1650969300000|2022-04-26 10:35:00|4434|4433|4423|4422|4435|4434|4420.5|4420|53712
1650969600000|2022-04-26 10:40:00|4422.5|4422.5|4430.5|4429.5|4432.5|4432|4422|4421|14077
1650969900000|2022-04-26 10:45:00|4431|4430|4426.5|4425.5|4432|4431.5|4424.5|4423.5|12660
1650970200000|2022-04-26 10:50:00|4426|4425|4428|4427|4430|4429|4423.5|4422.5|13484
1650970500000|2022-04-26 10:55:00|4427.5|4426.5|4439|4438|4442.5|4441|4427|4426|27501
1650970800000|2022-04-26 11:00:00|4439.5|4437.5|4434.5|4433.5|4439.5|4438.5|4430.5|4429|22575
1650971100000|2022-04-26 11:05:00|4434|4433|4437|4436.5|4440|4439.5|4432.5|4431|31401
1650971400000|2022-04-26 11:10:00|4436.5|4436|4437.5|4436.5|4437.5|4437|4432.5|4432|13722
1650971700000|2022-04-26 11:15:00|4437|4436|4443|4442|4450|4449|4437|4436|20098
1650972000000|2022-04-26 11:20:00|4442.5|4441.5|4440|4439|4443|4442|4435.5|4434.5|7050
1650972300000|2022-04-26 11:25:00|4440.5|4439.5|4440|4438.5|4442.5|4441.5|4437.5|4436|8944
1650972600000|2022-04-26 11:30:00|4439.5|4439|4439.5|4438.5|4442|4441.5|4438|4437.5|15407
1650972900000|2022-04-26 11:35:00|4440|4439|4438|4437.5|4443|4442.5|4435.5|4435|27784
1650973200000|2022-04-26 11:40:00|4437.5|4437|4427|4426|4439|4438.5|4424|4423.5|25041
1650973500000|2022-04-26 11:45:00|4426.5|4425.5|4437|4436|4437.5|4436.5|4426|4425.5|9333
1650973800000|2022-04-26 11:50:00|4437.5|4436.5|4441|4440.5|4443|4442|4437.5|4436.5|8351
1650974100000|2022-04-26 11:55:00|4440.5|4440|4424.5|4423.5|4441|4440|4424.5|4423.5|49098
1650974400000|2022-04-26 12:00:00|4425|4424|4433|4432.5|4435|4434.5|4424.5|4423.5|21411
1650974700000|2022-04-26 12:05:00|4433.5|4433|4436.5|4435.5|4436.5|4435.5|4432|4431|12002
1650975000000|2022-04-26 12:10:00|4437|4436|4443|4442|4446|4444.5|4436|4435|12798
1650975300000|2022-04-26 12:15:00|4443.5|4442.5|4440|4439|4445|4444|4438.5|4437.5|27892
1650975600000|2022-04-26 12:20:00|4440.5|4439.5|4444|4443|4446|4444.5|4439|4438|11823
1650975900000|2022-04-26 12:25:00|4444.5|4443.5|4438.5|4438|4444.5|4444|4433|4431.5|79053
1650976200000|2022-04-26 12:30:00|4439|4438.5|4440.5|4440|4441.5|4440.5|4436.5|4435.5|13262
1650976500000|2022-04-26 12:35:00|4440|4439.5|4441.5|4440.5|4443.5|4442.5|4431|4430|55423
1650976800000|2022-04-26 12:40:00|4441|4440|4436.5|4435.5|4441|4440|4433|4432|71600
1650977100000|2022-04-26 12:45:00|4436|4435|4441.5|4440.5|4442.5|4441.5|4434|4433.5|15129
1650977400000|2022-04-26 12:50:00|4442|4441|4439.5|4438.5|4442.5|4442|4437.5|4437|13815
1650977700000|2022-04-26 12:55:00|4439|4438|4444.5|4443.5|4448|4447.5|4437|4436|26967
1650978000000|2022-04-26 13:00:00|4443.5|4444|4436|4435.5|4444.5|4444|4436|4435.5|19993
1650978300000|2022-04-26 13:05:00|4436.5|4436|4436.5|4436|4441|4440|4436.5|4436|11711
1650978600000|2022-04-26 13:10:00|4436|4435.5|4439.5|4438.5|4440|4439|4432|4431|27979
1650978900000|2022-04-26 13:15:00|4439|4438|4441.5|4441|4444|4443|4437.5|4436.5|10244
1650979200000|2022-04-26 13:20:00|4442|4440.5|4435|4434|4442|4441|4434.5|4434|13130
1650979500000|2022-04-26 13:25:00|4434.5|4433.5|4431|4430|4435.5|4435|4428.5|4428|26124
1650979800000|2022-04-26 13:30:00|4430.5|4429|4434|4433|4447|4446|4430.5|4429|168903
1650980100000|2022-04-26 13:35:00|4434.5|4432.5|4444|4443|4444|4443|4431|4430|81095
1650980400000|2022-04-26 13:40:00|4443.5|4442.5|4427.5|4426|4446.5|4446|4421.5|4421|94644
1650980700000|2022-04-26 13:45:00|4427|4425.5|4436|4435|4440|4439|4421.5|4420.5|60257
1650981000000|2022-04-26 13:50:00|4436.5|4435.5|4428|4427.5|4444.5|4443.5|4426|4425|96040
1650981300000|2022-04-26 13:55:00|4428.5|4427|4435|4434|4440|4439.5|4423|4421.5|99479
1650981600000|2022-04-26 14:00:00|4434.5|4433.5|4460|4459|4460|4459|4430.5|4429.5|123840
1650981900000|2022-04-26 14:05:00|4459.5|4458.5|4469|4468|4474|4473|4457|4456|86515
1650982200000|2022-04-26 14:10:00|4468.5|4467.5|4460.5|4460|4475|4474.5|4460|4459|75129
1650982500000|2022-04-26 14:15:00|4460|4459.5|4438.5|4437.5|4460.5|4459.5|4437.5|4437|87909
1650982800000|2022-04-26 14:20:00|4438|4437|4437.5|4436.5|4442|4441|4432.5|4431|61375
1650983100000|2022-04-26 14:25:00|4437|4436|4441|4440.5|4442.5|4442|4432.5|4431.5|40967
1650983400000|2022-04-26 14:30:00|4441.5|4440|4425.5|4424.5|4442|4441.5|4424.5|4424|38848
1650983700000|2022-04-26 14:35:00|4426|4425|4433.5|4432.5|4440|4439|4426|4425|74598
1650984000000|2022-04-26 14:40:00|4433|4433|4437.5|4436|4443|4442|4429.5|4428.5|86750
1650984300000|2022-04-26 14:45:00|4437|4436.5|4441.5|4440.5|4446|4445|4430.5|4429.5|172033
1650984600000|2022-04-26 14:50:00|4441|4441|4438.5|4437.5|4451|4450|4434.5|4433.5|102607
1650984900000|2022-04-26 14:55:00|4438|4437|4440.5|4439.5|4442.5|4442|4433.5|4432.5|56374
1650985200000|2022-04-26 15:00:00|4440|4440|4442|4441|4453|4452|4438.5|4438|97297
1650985500000|2022-04-26 15:05:00|4441.5|4440.5|4466.5|4465|4469|4468.5|4437.5|4436.5|97500
1650985800000|2022-04-26 15:10:00|4466|4464.5|4487.5|4487|4488|4487|4461|4460|76204
1650986100000|2022-04-26 15:15:00|4488|4487.5|4489|4488.5|4489|4488.5|4477.5|4476.5|102799
1650986400000|2022-04-26 15:20:00|4489.5|4489|4504|4502.5|4516.5|4516|4487.5|4486.5|120363
1650986700000|2022-04-26 15:25:00|4504.5|4503|4491.5|4490.5|4505|4504.5|4488.5|4487.5|101471
1651042800000|2022-04-27 07:00:00|4480|4475.5|4488.5|4486|4494|4492.5|4457|4452|160409
1651043100000|2022-04-27 07:05:00|4489.5|4486.5|4498|4495.5|4504.5|4504|4481|4478|104612
1651043400000|2022-04-27 07:10:00|4498.5|4496|4496|4493.5|4509|4506.5|4481.5|4480|64507
1651043700000|2022-04-27 07:15:00|4496.5|4494|4522.5|4520.5|4526|4525|4494|4492|78935
1651044000000|2022-04-27 07:20:00|4522|4520|4496|4494|4522.5|4521.5|4487|4485|43963
1651044300000|2022-04-27 07:25:00|4496.5|4494.5|4492|4490|4499.5|4498|4486|4485|73796
1651044600000|2022-04-27 07:30:00|4491.5|4489.5|4488|4487|4502|4501|4483.5|4482.5|80036
1651044900000|2022-04-27 07:35:00|4487.5|4487.5|4505.5|4504.5|4509|4508|4483|4482.5|59747
1651045200000|2022-04-27 07:40:00|4506.5|4505|4512.5|4512|4525|4523.5|4506.5|4505|54603
1651045500000|2022-04-27 07:45:00|4513|4512.5|4540|4539|4540|4539|4513|4512.5|66563
1651045800000|2022-04-27 07:50:00|4540.5|4539.5|4544|4543|4550|4549|4534|4532.5|158860
1651046100000|2022-04-27 07:55:00|4545|4543.5|4538.5|4537.5|4555|4554|4534.5|4533.5|107052
1651046400000|2022-04-27 08:00:00|4538|4537|4503|4502|4542.5|4541|4495|4493.5|66878
1651046700000|2022-04-27 08:05:00|4504|4502.5|4496.5|4495.5|4511|4510|4492.5|4492|32090
1651047000000|2022-04-27 08:10:00|4497.5|4496|4500.5|4499.5|4508.5|4506.5|4493.5|4492|40361
1651047300000|2022-04-27 08:15:00|4500|4499|4504|4503|4506|4504.5|4492|4491|46308
1651047600000|2022-04-27 08:20:00|4504.5|4503.5|4492.5|4491.5|4504.5|4503.5|4486.5|4485.5|31551
1651047900000|2022-04-27 08:25:00|4493.5|4492|4490.5|4489|4503.5|4502.5|4486.5|4485.5|16288
1651048200000|2022-04-27 08:30:00|4491|4489.5|4493.5|4492|4497.5|4496.5|4490.5|4489|16716
1651048500000|2022-04-27 08:35:00|4493|4491.5|4497|4495.5|4504.5|4503|4488|4487|22486
1651048800000|2022-04-27 08:40:00|4496.5|4496|4505.5|4504.5|4506.5|4505.5|4494.5|4493.5|11837
1651049100000|2022-04-27 08:45:00|4505|4504|4479.5|4478|4505.5|4504.5|4476|4475|52901
1651049400000|2022-04-27 08:50:00|4479|4477.5|4491|4490|4495|4494|4472.5|4471.5|28648
1651049700000|2022-04-27 08:55:00|4490|4489.5|4495|4494|4502|4501.5|4490|4489|18501
1651050000000|2022-04-27 09:00:00|4494.5|4493.5|4498|4497|4501|4500|4493.5|4492.5|18465
1651050300000|2022-04-27 09:05:00|4499|4496.5|4484|4483|4499|4498|4484|4483|14595
1651050600000|2022-04-27 09:10:00|4483.5|4482.5|4486|4484.5|4494|4492.5|4483|4482|22892
1651050900000|2022-04-27 09:15:00|4485.5|4485|4485.5|4484.5|4492|4491|4480.5|4479.5|21587
1651051200000|2022-04-27 09:20:00|4486|4484|4476|4475|4489.5|4488.5|4475.5|4475|39097
1651051500000|2022-04-27 09:25:00|4476.5|4475.5|4492|4491|4494.5|4493|4476.5|4475.5|15127
1651051800000|2022-04-27 09:30:00|4491.5|4490.5|4491.5|4490.5|4492.5|4491.5|4486.5|4484.5|17009
1651052100000|2022-04-27 09:35:00|4492|4491|4499.5|4498.5|4502|4501|4491|4490|17940
1651052400000|2022-04-27 09:40:00|4499|4498|4519|4518|4521|4520|4496.5|4495.5|86867
1651052700000|2022-04-27 09:45:00|4518.5|4517.5|4511|4510|4518.5|4517.5|4506.5|4505|19813
1651053000000|2022-04-27 09:50:00|4511.5|4510.5|4516|4514.5|4519|4518|4511|4510|14895
1651053300000|2022-04-27 09:55:00|4516.5|4515|4518.5|4517.5|4520|4518.5|4515|4514.5|10616
1651053600000|2022-04-27 10:00:00|4519|4518|4518|4517|4522.5|4521.5|4515.5|4515|13059
1651053900000|2022-04-27 10:05:00|4517.5|4516.5|4523|4522|4525|4524|4517.5|4516.5|13581
1651054200000|2022-04-27 10:10:00|4522.5|4521.5|4526|4525|4526|4525.5|4518.5|4518|12011
1651054500000|2022-04-27 10:15:00|4526.5|4525.5|4523|4522|4530|4529.5|4520|4519|18909
1651054800000|2022-04-27 10:20:00|4522.5|4521.5|4530.5|4529.5|4531|4530|4521.5|4520.5|11223
1651055100000|2022-04-27 10:25:00|4531|4530|4524|4522.5|4532|4531.5|4523.5|4522.5|16907
1651055400000|2022-04-27 10:30:00|4523.5|4523|4522|4521|4527.5|4526.5|4521|4520|14215
1651055700000|2022-04-27 10:35:00|4521.5|4520.5|4517|4516|4522|4521|4513.5|4512.5|16653
1651056000000|2022-04-27 10:40:00|4516.5|4515.5|4507.5|4506|4517|4516|4507|4506|20588
1651056300000|2022-04-27 10:45:00|4507|4505.5|4507|4505.5|4513|4512|4497.5|4496.5|108485
1651056600000|2022-04-27 10:50:00|4506.5|4506|4506.5|4505.5|4508|4507|4499.5|4498.5|35026
1651056900000|2022-04-27 10:55:00|4506|4505|4503.5|4502.5|4508.5|4507.5|4500|4498.5|33222
1651057200000|2022-04-27 11:00:00|4504|4503|4493|4491.5|4508|4506.5|4491.5|4490|27690
1651057500000|2022-04-27 11:05:00|4493.5|4492|4482|4481|4496|4495.5|4480.5|4479.5|44893
1651057800000|2022-04-27 11:10:00|4482.5|4480.5|4492|4491|4492.5|4491|4481.5|4480|19050
1651058100000|2022-04-27 11:15:00|4491.5|4491.5|4487.5|4486.5|4494|4492.5|4485.5|4484|35778
1651058400000|2022-04-27 11:20:00|4487|4486|4475|4474|4491.5|4490.5|4473.5|4473|35364
1651058700000|2022-04-27 11:25:00|4475.5|4474.5|4469|4467.5|4478|4476.5|4467|4465.5|29758
1651059000000|2022-04-27 11:30:00|4468.5|4467|4473.5|4473|4475|4473.5|4463.5|4462|22729
1651059300000|2022-04-27 11:35:00|4473|4472.5|4475.5|4474|4477.5|4477|4471.5|4471|50848
1651059600000|2022-04-27 11:40:00|4476|4474.5|4502.5|4501.5|4504.5|4503|4474|4473.5|144759
1651059900000|2022-04-27 11:45:00|4502|4501|4510.5|4509.5|4512|4510.5|4499.5|4498.5|21011
1651060200000|2022-04-27 11:50:00|4510|4509|4500|4499.5|4510.5|4509.5|4499|4498|13407
1651060500000|2022-04-27 11:55:00|4499.5|4499|4493|4491.5|4500|4499|4491|4490|18717
1651060800000|2022-04-27 12:00:00|4492.5|4492|4498|4497|4500|4499.5|4488.5|4487|16895
1651061100000|2022-04-27 12:05:00|4498.5|4497.5|4502.5|4501.5|4504|4503|4495.5|4494.5|15522
1651061400000|2022-04-27 12:10:00|4503|4502|4492|4491|4503.5|4502|4491.5|4490.5|11135
1651061700000|2022-04-27 12:15:00|4491.5|4491.5|4478|4477|4494|4493|4478|4477|12439
1651062000000|2022-04-27 12:20:00|4478.5|4477.5|4474|4473|4481.5|4480.5|4471.5|4470|9002
1651062300000|2022-04-27 12:25:00|4473.5|4473.5|4475.5|4475|4477|4476.5|4472|4470.5|15512
1651062600000|2022-04-27 12:30:00|4476|4475.5|4475.5|4474.5|4480|4478.5|4473|4472.5|14080
1651062900000|2022-04-27 12:35:00|4475|4475|4475|4474|4477.5|4476.5|4466|4465|16558
1651063200000|2022-04-27 12:40:00|4474.5|4474.5|4471.5|4471|4477|4476|4469|4467.5|14456
1651063500000|2022-04-27 12:45:00|4471|4470.5|4470|4469|4474.5|4473.5|4467.5|4466.5|15438
1651063800000|2022-04-27 12:50:00|4470.5|4469.5|4475.5|4475|4478|4476.5|4468|4466.5|12631
1651064100000|2022-04-27 12:55:00|4475|4474.5|4483.5|4483|4486|4485|4475|4474.5|6027
1651064400000|2022-04-27 13:00:00|4483|4482.5|4487|4486|4489.5|4489|4482.5|4481.5|8529
1651064700000|2022-04-27 13:05:00|4486.5|4485.5|4482.5|4481.5|4487|4486|4479.5|4479|16964
1651065000000|2022-04-27 13:10:00|4483|4482|4483.5|4483|4490.5|4490|4481|4479.5|23564
1651065300000|2022-04-27 13:15:00|4484|4483.5|4486|4485.5|4488.5|4488|4483|4481.5|21989
1651065600000|2022-04-27 13:20:00|4485.5|4485|4486.5|4485|4491.5|4490.5|4484.5|4483.5|21445
1651065900000|2022-04-27 13:25:00|4486|4485.5|4500.5|4499|4500.5|4499.5|4485.5|4484.5|35170
1651066200000|2022-04-27 13:30:00|4500|4498.5|4476.5|4475|4504.5|4503.5|4473|4472.5|85738
1651066500000|2022-04-27 13:35:00|4476|4474.5|4467|4466|4481|4479.5|4464|4463|74300
1651066800000|2022-04-27 13:40:00|4466.5|4465.5|4471.5|4470.5|4476.5|4475.5|4461|4460|59048
1651067100000|2022-04-27 13:45:00|4472|4471|4485|4484.5|4486|4485|4468.5|4467.5|37675
1651067400000|2022-04-27 13:50:00|4485.5|4485|4487.5|4486.5|4492.5|4491|4480.5|4480|42342
1651067700000|2022-04-27 13:55:00|4488|4487|4487.5|4487|4494|4493|4484.5|4484|57830
1651068000000|2022-04-27 14:00:00|4487|4486|4488.5|4487.5|4499.5|4499|4480|4479.5|69168
1651068300000|2022-04-27 14:05:00|4489|4488|4501|4500|4502.5|4501.5|4485|4484|57537
1651068600000|2022-04-27 14:10:00|4500.5|4499.5|4497.5|4497|4504|4503|4494.5|4493|71022
1651068900000|2022-04-27 14:15:00|4498|4497.5|4490|4488.5|4499.5|4498.5|4481.5|4480.5|94317
1651069200000|2022-04-27 14:20:00|4489.5|4488|4483|4481.5|4491|4489.5|4481|4480|56444
1651069500000|2022-04-27 14:25:00|4482.5|4481|4479.5|4478.5|4491|4490|4479.5|4478.5|36093
1651069800000|2022-04-27 14:30:00|4480|4479|4493.5|4492.5|4494.5|4493.5|4476|4475|66132
1651070100000|2022-04-27 14:35:00|4494|4493|4499.5|4499|4502.5|4501.5|4487|4486.5|29882
1651070400000|2022-04-27 14:40:00|4499|4498.5|4495.5|4494.5|4506.5|4505.5|4492.5|4491.5|58254
1651070700000|2022-04-27 14:45:00|4495|4494|4494|4493.5|4497.5|4496|4488.5|4487.5|41541
1651071000000|2022-04-27 14:50:00|4493.5|4493|4504.5|4503.5|4508|4506.5|4493|4492|43426
1651071300000|2022-04-27 14:55:00|4504|4504|4506.5|4506|4513|4512.5|4504|4503|40720
1651071600000|2022-04-27 15:00:00|4507|4506.5|4507.5|4507|4517.5|4517|4506|4504.5|50001
1651071900000|2022-04-27 15:05:00|4508|4506.5|4503.5|4503|4508|4507.5|4501|4500|39274
1651072200000|2022-04-27 15:10:00|4503|4502.5|4505|4504|4513.5|4512|4501.5|4501|55389
1651072500000|2022-04-27 15:15:00|4504.5|4504.5|4518|4517|4520|4519|4504.5|4504.5|67871
1651072800000|2022-04-27 15:20:00|4517.5|4516.5|4509|4508.5|4519|4518|4509|4508.5|89426
1651073100000|2022-04-27 15:25:00|4508.5|4508|4514|4512.5|4514.5|4513.5|4505|4504|64124
1651129200000|2022-04-28 07:00:00|4535.5|4530|4550|4547|4586|4584.5|4533|4530|184749
1651129500000|2022-04-28 07:05:00|4549.5|4546|4579|4575|4589|4587|4525.5|4523|58341
1651129800000|2022-04-28 07:10:00|4579.5|4575.5|4595.5|4593.5|4607|4605|4573.5|4569|77033
1651130100000|2022-04-28 07:15:00|4596.5|4594|4589.5|4587|4606.5|4604.5|4583.5|4580|118432
1651130400000|2022-04-28 07:20:00|4590|4588|4604|4602|4604|4602.5|4583.5|4581.5|78405
1651130700000|2022-04-28 07:25:00|4603|4601|4601.5|4599|4613|4611.5|4596.5|4595|33162
1651131000000|2022-04-28 07:30:00|4601|4598.5|4610|4608|4612.5|4612|4598.5|4597.5|57290
1651131300000|2022-04-28 07:35:00|4609.5|4608.5|4610|4609.5|4622.5|4622|4606|4605|113107
1651131600000|2022-04-28 07:40:00|4609.5|4609|4601.5|4600.5|4610.5|4609|4589|4587.5|47075
1651131900000|2022-04-28 07:45:00|4601|4600|4599.5|4598|4605.5|4604.5|4594.5|4592.5|40477
1651132200000|2022-04-28 07:50:00|4600.5|4598.5|4607|4605|4610|4609|4598|4596.5|19604
1651132500000|2022-04-28 07:55:00|4606.5|4604.5|4610.5|4608.5|4613|4611.5|4602|4600|32273
1651132800000|2022-04-28 08:00:00|4611|4609|4614.5|4613.5|4616|4614.5|4608|4606.5|50868
1651133100000|2022-04-28 08:05:00|4615|4614|4617|4615.5|4618|4617|4611|4609.5|24644
1651133400000|2022-04-28 08:10:00|4616.5|4616|4622|4620.5|4622|4621.5|4608|4606.5|51004
1651133700000|2022-04-28 08:15:00|4622.5|4621|4624.5|4623|4630|4629.5|4620|4618|30120
1651134000000|2022-04-28 08:20:00|4625|4623.5|4623|4621.5|4625.5|4624|4617|4616|20401
1651134300000|2022-04-28 08:25:00|4622.5|4621|4623|4622|4629|4628|4620|4618.5|9583
1651134600000|2022-04-28 08:30:00|4623.5|4622.5|4611|4609.5|4624|4622.5|4609|4607|20190
1651134900000|2022-04-28 08:35:00|4610.5|4609|4636|4634.5|4636|4634.5|4608|4606.5|61696
1651135200000|2022-04-28 08:40:00|4635.5|4635|4659|4657.5|4672.5|4672|4635|4634|146927
1651135500000|2022-04-28 08:45:00|4658.5|4657|4649.5|4648.5|4662|4661|4648|4647.5|42509
1651135800000|2022-04-28 08:50:00|4650|4648|4657|4656|4658.5|4657|4644|4643|46526
1651136100000|2022-04-28 08:55:00|4656.5|4655.5|4670|4668.5|4670|4669|4650|4649.5|50590
1651136400000|2022-04-28 09:00:00|4669.5|4669|4684.5|4684|4684.5|4684|4668.5|4667.5|56589
1651136700000|2022-04-28 09:05:00|4685|4684.5|4694|4693|4696|4695|4682.5|4681.5|54951
1651137000000|2022-04-28 09:10:00|4694.5|4693.5|4679|4678|4695.5|4694.5|4677|4675.5|60328
1651137300000|2022-04-28 09:15:00|4678.5|4677.5|4660|4659|4683|4681.5|4660|4658.5|77508
1651137600000|2022-04-28 09:20:00|4659.5|4658.5|4659|4657.5|4664.5|4663|4657|4656|35671
1651137900000|2022-04-28 09:25:00|4659.5|4658|4665.5|4664|4666|4664.5|4654.5|4654|58890
1651138200000|2022-04-28 09:30:00|4665|4664.5|4678|4677.5|4680|4679|4665|4663.5|22000
1651138500000|2022-04-28 09:35:00|4678.5|4677|4668|4667|4678.5|4677.5|4668|4666.5|24209
1651138800000|2022-04-28 09:40:00|4667.5|4666.5|4665|4663.5|4679|4678.5|4660.5|4659.5|23878
1651139100000|2022-04-28 09:45:00|4665.5|4664|4666|4665|4674|4673|4659.5|4658.5|50194
1651139400000|2022-04-28 09:50:00|4665.5|4664|4668.5|4667|4669.5|4668|4658.5|4657|39954
1651139700000|2022-04-28 09:55:00|4668|4667.5|4670|4669.5|4670|4669.5|4662|4660.5|18424
1651140000000|2022-04-28 10:00:00|4669.5|4669|4673.5|4672.5|4678|4677.5|4668|4667|19013
1651140300000|2022-04-28 10:05:00|4673|4672|4679.5|4678.5|4683|4681.5|4671.5|4670.5|48783
1651140600000|2022-04-28 10:10:00|4679|4679|4678|4677|4681.5|4680.5|4673.5|4672.5|45419
1651140900000|2022-04-28 10:15:00|4677.5|4676.5|4678|4677|4681.5|4680.5|4675.5|4674|76439
1651141200000|2022-04-28 10:20:00|4677.5|4676.5|4677|4676|4679.5|4678.5|4672.5|4671.5|15938
1651141500000|2022-04-28 10:25:00|4676.5|4675.5|4675.5|4673.5|4682.5|4681.5|4672.5|4671.5|28452
1651141800000|2022-04-28 10:30:00|4675|4674|4682.5|4681|4685|4683.5|4672|4670.5|20771
1651142100000|2022-04-28 10:35:00|4683|4681.5|4677.5|4676.5|4683|4682|4676.5|4675|10859
1651142400000|2022-04-28 10:40:00|4677|4676|4682.5|4681.5|4684|4683|4676|4674.5|11109
1651142700000|2022-04-28 10:45:00|4682|4680.5|4677.5|4676.5|4682.5|4681|4675|4673.5|23305
1651143000000|2022-04-28 10:50:00|4677|4676|4677.5|4676.5|4679.5|4678.5|4675|4674|12096
1651143300000|2022-04-28 10:55:00|4677|4677|4679|4678.5|4680.5|4679.5|4674.5|4673|18770
1651143600000|2022-04-28 11:00:00|4678.5|4678|4685.5|4684.5|4686|4685|4676.5|4676|32780
1651143900000|2022-04-28 11:05:00|4685|4684|4689|4688|4692|4691|4681.5|4680|41706
1651144200000|2022-04-28 11:10:00|4688.5|4687.5|4691|4690|4695|4694|4688|4686.5|29626
1651144500000|2022-04-28 11:15:00|4691.5|4690.5|4692.5|4692|4695|4694|4690.5|4689.5|24070
1651144800000|2022-04-28 11:20:00|4693|4692.5|4694|4693|4695|4694|4690.5|4690|15810
1651145100000|2022-04-28 11:25:00|4694.5|4693.5|4689.5|4688.5|4695|4694|4688.5|4687.5|30287
1651145400000|2022-04-28 11:30:00|4690.5|4689|4683.5|4682|4691.5|4690.5|4681|4680|7367
1651145700000|2022-04-28 11:35:00|4683|4681.5|4687|4686|4689|4688|4679.5|4678.5|16376
1651146000000|2022-04-28 11:40:00|4686.5|4685.5|4688.5|4688|4690|4689|4686|4684.5|11512
1651146300000|2022-04-28 11:45:00|4688|4687.5|4688.5|4687.5|4691.5|4690.5|4686.5|4686|20396
1651146600000|2022-04-28 11:50:00|4689|4688|4691.5|4690.5|4693|4692|4687|4686|20603
1651146900000|2022-04-28 11:55:00|4691|4690|4694.5|4693|4695|4694|4687|4686|23346
1651147200000|2022-04-28 12:00:00|4694|4693.5|4695.5|4694.5|4697.5|4696.5|4690|4689.5|36355
1651147500000|2022-04-28 12:05:00|4696|4695|4693.5|4692|4697|4696.5|4689|4687.5|22113
1651147800000|2022-04-28 12:10:00|4694|4692.5|4694|4693|4696.5|4695.5|4693.5|4692|20359
1651148100000|2022-04-28 12:15:00|4694.5|4692.5|4695.5|4695|4696.5|4695.5|4687|4686|15076
1651148400000|2022-04-28 12:20:00|4695|4694.5|4705|4704|4705.5|4704.5|4691.5|4690|68385
1651148700000|2022-04-28 12:25:00|4706|4704.5|4706|4704.5|4708|4707|4700.5|4699|19576
1651149000000|2022-04-28 12:30:00|4705.5|4704|4703.5|4702.5|4707|4706|4696.5|4695|130670
1651149300000|2022-04-28 12:35:00|4704.5|4703|4706.5|4705.5|4709|4708|4699.5|4698.5|59978
1651149600000|2022-04-28 12:40:00|4707|4706|4708|4707|4709.5|4709|4704.5|4703.5|13502
1651149900000|2022-04-28 12:45:00|4707.5|4706.5|4703.5|4702|4707.5|4707|4701.5|4700|21394
1651150200000|2022-04-28 12:50:00|4704|4702.5|4694.5|4693.5|4705.5|4704.5|4694|4693|25171
1651150500000|2022-04-28 12:55:00|4695|4694|4704.5|4703.5|4704.5|4703.5|4692|4690.5|18890
1651150800000|2022-04-28 13:00:00|4704|4703|4704|4703|4708|4707|4699.5|4698|17267
1651151100000|2022-04-28 13:05:00|4703.5|4702.5|4698|4697|4708|4707|4694|4693|32717
1651151400000|2022-04-28 13:10:00|4698.5|4697.5|4701|4699.5|4702.5|4701.5|4695.5|4694.5|19276
1651151700000|2022-04-28 13:15:00|4701.5|4700|4697|4696|4703.5|4702.5|4695.5|4694.5|11226
1651152000000|2022-04-28 13:20:00|4696|4695.5|4698|4697|4699|4697.5|4694|4692.5|56147
1651152300000|2022-04-28 13:25:00|4697.5|4696.5|4681.5|4680|4697.5|4696.5|4671.5|4670|56691
1651152600000|2022-04-28 13:30:00|4682|4681|4651.5|4650|4689|4687.5|4645.5|4644|94281
1651152900000|2022-04-28 13:35:00|4651|4650.5|4647|4646|4651.5|4651|4621.5|4621|103012
1651153200000|2022-04-28 13:40:00|4647.5|4645.5|4659.5|4659|4660.5|4659|4632|4630.5|66532
1651153500000|2022-04-28 13:45:00|4660|4658.5|4664.5|4663.5|4667.5|4666|4655.5|4654|56146
1651153800000|2022-04-28 13:50:00|4664|4663|4652.5|4651|4674|4672.5|4650|4648.5|73886
1651154100000|2022-04-28 13:55:00|4652|4651.5|4647|4645|4652|4651.5|4622|4621|89567
1651154400000|2022-04-28 14:00:00|4647.5|4646|4641|4640|4648|4647|4635.5|4634|83091
1651154700000|2022-04-28 14:05:00|4641.5|4640.5|4641.5|4641|4646.5|4646|4636.5|4635.5|47685
1651155000000|2022-04-28 14:10:00|4642|4641.5|4650|4649|4652|4651.5|4641|4640|49738
1651155300000|2022-04-28 14:15:00|4649.5|4649.5|4640.5|4639.5|4651.5|4651|4640|4639|36261
1651155600000|2022-04-28 14:20:00|4640|4639|4643|4642|4644.5|4642.5|4633.5|4632.5|50589
1651155900000|2022-04-28 14:25:00|4642.5|4641.5|4647|4646|4647.5|4646.5|4639|4638|36459
1651156200000|2022-04-28 14:30:00|4647.5|4646.5|4654.5|4653.5|4655|4654.5|4644.5|4644|59448
1651156500000|2022-04-28 14:35:00|4654|4653|4643|4642|4656|4655|4642.5|4641|38223
1651156800000|2022-04-28 14:40:00|4642.5|4641.5|4655.5|4654.5|4656|4654.5|4640.5|4639|34070
1651157100000|2022-04-28 14:45:00|4655|4654|4663.5|4662|4664.5|4663.5|4655|4654|44148
1651157400000|2022-04-28 14:50:00|4663|4661.5|4667|4666|4667|4666|4658|4656.5|26499
1651157700000|2022-04-28 14:55:00|4666.5|4665.5|4659|4658|4666.5|4665.5|4658|4657|42837
1651158000000|2022-04-28 15:00:00|4659.5|4658.5|4662|4660.5|4664|4663.5|4659|4658.5|42368
1651158300000|2022-04-28 15:05:00|4662.5|4661|4658|4657|4664|4663.5|4656.5|4656|71215
1651158600000|2022-04-28 15:10:00|4658.5|4657.5|4652|4651|4660|4658|4648|4647|41677
1651158900000|2022-04-28 15:15:00|4652.5|4651.5|4663.5|4663|4664|4663|4646|4645.5|80040
1651159200000|2022-04-28 15:20:00|4663|4662.5|4667|4666|4671.5|4670.5|4660|4659|86318
1651159500000|2022-04-28 15:25:00|4666.5|4665.5|4672.5|4670.5|4678.5|4677.5|4666.5|4665.5|68520
1651215600000|2022-04-29 07:00:00|4744.5|4730.5|4694.5|4693|4758|4755|4690|4686|230539
1651215900000|2022-04-29 07:05:00|4693.5|4692|4702.5|4700.5|4710.5|4706.5|4680.5|4679|51439
1651216200000|2022-04-29 07:10:00|4703|4701|4682.5|4680|4709.5|4708.5|4669.5|4668|52359
1651216500000|2022-04-29 07:15:00|4682|4679.5|4703|4701.5|4716|4714|4676|4673.5|34884
1651216800000|2022-04-29 07:20:00|4702.5|4701|4698|4696|4714|4711|4690|4687|50230
1651217100000|2022-04-29 07:25:00|4697.5|4695.5|4697.5|4695.5|4707|4704.5|4685|4683|49812
1651217400000|2022-04-29 07:30:00|4697|4695|4708.5|4707|4710|4709|4693|4692|26414
1651217700000|2022-04-29 07:35:00|4708|4707.5|4716|4714.5|4719|4717.5|4707.5|4706|27872
1651218000000|2022-04-29 07:40:00|4715.5|4715|4710.5|4709.5|4715.5|4715|4704.5|4703|24913
1651218300000|2022-04-29 07:45:00|4710|4710|4709.5|4708|4712.5|4711|4704.5|4703|12713
1651218600000|2022-04-29 07:50:00|4710|4708.5|4724.5|4723|4725|4724|4705|4703.5|21514
1651218900000|2022-04-29 07:55:00|4725|4723.5|4719|4718|4725|4723.5|4713|4712|33763
1651219200000|2022-04-29 08:00:00|4718.5|4717.5|4711|4710|4718.5|4717.5|4709|4708|22303
1651219500000|2022-04-29 08:05:00|4711.5|4710.5|4704.5|4703.5|4716.5|4715.5|4698|4697.5|27901
1651219800000|2022-04-29 08:10:00|4705|4704|4711|4710|4717.5|4716.5|4703|4701.5|13912
1651220100000|2022-04-29 08:15:00|4710.5|4709.5|4718.5|4717.5|4719|4718.5|4708.5|4707|22886
1651220400000|2022-04-29 08:20:00|4718|4717|4712|4711|4727|4725.5|4709.5|4708.5|32600
1651220700000|2022-04-29 08:25:00|4711.5|4710.5|4721|4719.5|4721|4719.5|4704|4703|41438
1651221000000|2022-04-29 08:30:00|4720.5|4720|4723|4722|4727|4726|4716|4715|16598
1651221300000|2022-04-29 08:35:00|4723.5|4722.5|4720|4719|4729.5|4728.5|4715|4714|29800
1651221600000|2022-04-29 08:40:00|4719.5|4719.5|4718.5|4717|4726|4725|4717|4716|18497
1651221900000|2022-04-29 08:45:00|4718|4716.5|4726|4724.5|4729|4728|4715.5|4714.5|16398
1651222200000|2022-04-29 08:50:00|4725.5|4724|4720|4718.5|4728.5|4727.5|4719.5|4718|22447
1651222500000|2022-04-29 08:55:00|4719.5|4718|4717|4715.5|4720|4719.5|4714|4713|16230
1651222800000|2022-04-29 09:00:00|4716.5|4716|4716.5|4715.5|4718.5|4717.5|4711|4710|27881
1651223100000|2022-04-29 09:05:00|4717|4716|4711|4709.5|4720|4719|4703.5|4703|19474
1651223400000|2022-04-29 09:10:00|4710.5|4710|4705|4704|4714.5|4713|4705|4703.5|17781
1651223700000|2022-04-29 09:15:00|4705.5|4704.5|4692|4691|4707.5|4706.5|4692|4691|25413
1651224000000|2022-04-29 09:20:00|4691.5|4690.5|4687.5|4686|4691.5|4690.5|4682.5|4681|21231
1651224300000|2022-04-29 09:25:00|4687|4685.5|4688.5|4687.5|4693|4692|4685|4684|18932
1651224600000|2022-04-29 09:30:00|4688|4687|4684|4683.5|4690.5|4689.5|4680|4678.5|28394
1651224900000|2022-04-29 09:35:00|4683.5|4683|4681.5|4680|4688|4686.5|4680|4678.5|13505
1651225200000|2022-04-29 09:40:00|4681|4680.5|4674.5|4674|4681.5|4681|4673|4672|16737
1651225500000|2022-04-29 09:45:00|4674|4673.5|4683.5|4682|4683.5|4682.5|4672.5|4672|14159
1651225800000|2022-04-29 09:50:00|4683|4683|4692|4691|4700.5|4699.5|4682|4681|82011
1651226100000|2022-04-29 09:55:00|4692.5|4691.5|4695|4694|4696.5|4696|4689.5|4688.5|62937
1651226400000|2022-04-29 10:00:00|4695.5|4694.5|4689|4688|4697.5|4696.5|4687|4686.5|25483
1651226700000|2022-04-29 10:05:00|4688.5|4687.5|4695.5|4694.5|4697|4696|4683|4682.5|11672
1651227000000|2022-04-29 10:10:00|4696|4695|4685.5|4684.5|4696|4695|4685|4684.5|7820
1651227300000|2022-04-29 10:15:00|4686|4685|4685.5|4684.5|4693|4692|4683.5|4682.5|16749
1651227600000|2022-04-29 10:20:00|4686|4685|4679.5|4678|4687.5|4686.5|4679|4678|12601
1651227900000|2022-04-29 10:25:00|4679|4678.5|4688|4687.5|4691.5|4690.5|4678|4677|24702
1651228200000|2022-04-29 10:30:00|4687.5|4687|4685|4684|4688|4687.5|4679.5|4679|19045
1651228500000|2022-04-29 10:35:00|4684.5|4683.5|4677.5|4676.5|4685|4684|4677|4676.5|10547
1651228800000|2022-04-29 10:40:00|4677|4674.5|4682.5|4681.5|4683|4682.5|4673.5|4672|23556
1651229100000|2022-04-29 10:45:00|4683|4682|4675|4674|4683|4682.5|4674.5|4674|13139
1651229400000|2022-04-29 10:50:00|4675.5|4674.5|4675.5|4674.5|4677|4676|4672|4670.5|20218
1651229700000|2022-04-29 10:55:00|4676|4675|4672|4670.5|4678.5|4677|4668|4667|17654
1651230000000|2022-04-29 11:00:00|4671.5|4671|4670.5|4669|4680.5|4679.5|4670.5|4669|15404
1651230300000|2022-04-29 11:05:00|4671|4669.5|4675.5|4674.5|4680.5|4679.5|4670.5|4669.5|4964
1651230600000|2022-04-29 11:10:00|4675|4674|4676|4674.5|4677|4676|4671.5|4671|10757
1651230900000|2022-04-29 11:15:00|4675.5|4674|4675|4674|4677|4676|4670.5|4670|6391
1651231200000|2022-04-29 11:20:00|4674.5|4674.5|4685.5|4685|4686|4685|4674.5|4674|10719
1651231500000|2022-04-29 11:25:00|4686|4685.5|4696.5|4695.5|4696.5|4695.5|4684.5|4683|9903
1651231800000|2022-04-29 11:30:00|4697|4696|4694.5|4693.5|4700|4699.5|4694.5|4693|7073
1651232100000|2022-04-29 11:35:00|4694|4693|4708.5|4707.5|4709|4708.5|4691.5|4691|17813
1651232400000|2022-04-29 11:40:00|4708|4707|4704.5|4703.5|4709|4708|4703.5|4702|11224
1651232700000|2022-04-29 11:45:00|4704|4703|4707|4706.5|4710|4709|4702|4701.5|8502
1651233000000|2022-04-29 11:50:00|4707.5|4707|4714|4713|4714|4713|4705|4704|16662
1651233300000|2022-04-29 11:55:00|4713.5|4712.5|4708.5|4707.5|4714|4713|4707.5|4706.5|7266
1651233600000|2022-04-29 12:00:00|4708|4707|4707|4706.5|4713.5|4712.5|4705|4704|6580
1651233900000|2022-04-29 12:05:00|4707.5|4706|4706.5|4706|4712|4711|4706|4705.5|21325
1651234200000|2022-04-29 12:10:00|4706|4705.5|4708.5|4707.5|4712|4711|4704|4703|15388
1651234500000|2022-04-29 12:15:00|4709|4708|4718.5|4717.5|4719.5|4718.5|4709|4708|27280
1651234800000|2022-04-29 12:20:00|4718|4717|4717.5|4716.5|4721|4720.5|4715.5|4714|22565
1651235100000|2022-04-29 12:25:00|4717|4716|4721.5|4720|4722|4721|4713.5|4712|22445
1651235400000|2022-04-29 12:30:00|4721|4719.5|4716.5|4716|4721|4719.5|4708.5|4707|35209
1651235700000|2022-04-29 12:35:00|4717|4716.5|4713.5|4712.5|4718|4717|4709.5|4708.5|21209
1651236000000|2022-04-29 12:40:00|4714|4713|4720|4719|4720|4719|4711.5|4710.5|15929
1651236300000|2022-04-29 12:45:00|4719.5|4718.5|4726.5|4726|4727|4726|4714.5|4713.5|17218
1651236600000|2022-04-29 12:50:00|4726|4725.5|4733|4731.5|4734|4733|4724|4723.5|23228
1651236900000|2022-04-29 12:55:00|4733.5|4732|4726|4725.5|4734|4733|4722|4720.5|14988
1651237200000|2022-04-29 13:00:00|4725.5|4725|4719.5|4718.5|4728|4727.5|4719|4718|22627
1651237500000|2022-04-29 13:05:00|4719|4718|4715|4713.5|4720|4719.5|4711|4710|15198
1651237800000|2022-04-29 13:10:00|4715.5|4714|4706|4705|4716|4715|4703.5|4702.5|22868
1651238100000|2022-04-29 13:15:00|4705.5|4704.5|4706|4705|4708.5|4707.5|4704.5|4703.5|11141
1651238400000|2022-04-29 13:20:00|4705.5|4704.5|4709.5|4708.5|4710|4708.5|4703|4702.5|23222
1651238700000|2022-04-29 13:25:00|4709|4708|4714|4713|4714|4713|4703|4702.5|22601
1651239000000|2022-04-29 13:30:00|4714.5|4713.5|4727|4726|4737.5|4736|4714.5|4713.5|85752
1651239300000|2022-04-29 13:35:00|4727.5|4726.5|4724|4723|4729.5|4728|4712.5|4712|48842
1651239600000|2022-04-29 13:40:00|4724.5|4723.5|4734.5|4734|4740|4739|4724|4723.5|57131
1651239900000|2022-04-29 13:45:00|4734|4733.5|4723|4722.5|4734|4733.5|4719.5|4718|37263
1651240200000|2022-04-29 13:50:00|4723.5|4723|4731|4730|4731.5|4730.5|4714|4713.5|42561
1651240500000|2022-04-29 13:55:00|4731.5|4730.5|4747|4746|4747|4746|4730|4728.5|72709
1651240800000|2022-04-29 14:00:00|4746.5|4746.5|4751|4750|4752|4751.5|4735.5|4734.5|87398
1651241100000|2022-04-29 14:05:00|4751.5|4750.5|4752.5|4752|4755|4754.5|4748|4747|45707
1651241400000|2022-04-29 14:10:00|4753|4752.5|4743|4742|4755|4754|4740|4739|43235
1651241700000|2022-04-29 14:15:00|4742.5|4741.5|4733|4731.5|4746|4745|4729|4727.5|56871
1651242000000|2022-04-29 14:20:00|4732.5|4732|4716|4715|4733|4732|4713.5|4712.5|35920
1651242300000|2022-04-29 14:25:00|4716.5|4716|4713.5|4712.5|4731|4730|4712|4711|58032
1651242600000|2022-04-29 14:30:00|4713|4712|4715|4714|4721|4720|4710.5|4710|36987
1651242900000|2022-04-29 14:35:00|4715.5|4714.5|4731.5|4731|4732.5|4731|4715|4714|49657
1651243200000|2022-04-29 14:40:00|4731|4730.5|4735.5|4734.5|4742|4741|4729|4728|49814
1651243500000|2022-04-29 14:45:00|4735|4735|4741|4740|4743.5|4742.5|4729.5|4728.5|88553
1651243800000|2022-04-29 14:50:00|4740.5|4739.5|4750|4749|4750|4749|4740|4739|41286
1651244100000|2022-04-29 14:55:00|4749.5|4748.5|4750|4748.5|4752|4751.5|4746.5|4745.5|54102
1651244400000|2022-04-29 15:00:00|4749.5|4749|4746|4745|4750|4749|4739|4738|56041
1651244700000|2022-04-29 15:05:00|4746.5|4745.5|4731.5|4730|4750|4749.5|4731|4730|53277
1651245000000|2022-04-29 15:10:00|4731|4730.5|4727.5|4726|4733|4732|4722|4721|74639
1651245300000|2022-04-29 15:15:00|4727|4726.5|4731|4730.5|4735.5|4734.5|4724.5|4723.5|55631
1651245600000|2022-04-29 15:20:00|4731.5|4730|4737.5|4737|4738.5|4737.5|4727|4726.5|71934
1651245900000|2022-04-29 15:25:00|4737|4736.5|4741.5|4740|4748.5|4748|4736.5|4735.5|83220
1651474800000|2022-05-02 07:00:00|4684|4680|4663.5|4662|4684|4682|4662|4660|151141
1651475100000|2022-05-02 07:05:00|4664|4662.5|4692|4690|4695|4694|4663|4661|49861
1651475400000|2022-05-02 07:10:00|4691.5|4689.5|4685.5|4683.5|4694|4693|4669|4667|51782
1651475700000|2022-05-02 07:15:00|4685|4683|4675|4674|4687|4685.5|4667|4666|38569
1651476000000|2022-05-02 07:20:00|4674.5|4673.5|4678.5|4677.5|4680.5|4679.5|4669.5|4668|34468
1651476300000|2022-05-02 07:25:00|4679|4678|4705|4703|4705|4704|4678.5|4677|35157
1651476600000|2022-05-02 07:30:00|4704.5|4703.5|4708|4707|4711|4709.5|4692.5|4691|54931
1651476900000|2022-05-02 07:35:00|4707.5|4706.5|4718.5|4717|4719.5|4718.5|4704|4703|34864
1651477200000|2022-05-02 07:40:00|4718|4716.5|4715.5|4714.5|4722|4721|4711.5|4710|36492
1651477500000|2022-05-02 07:45:00|4716|4715|4715|4714|4722|4721.5|4714|4713|30699
1651477800000|2022-05-02 07:50:00|4715.5|4714.5|4723.5|4722|4731.5|4730|4708|4707.5|38901
1651478100000|2022-05-02 07:55:00|4724|4722.5|4708.5|4706.5|4731.5|4730|4691|4690|111329
1651478400000|2022-05-02 08:00:00|4708|4706|4735.5|4734.5|4760|4758.5|4708|4705|64883
1651478700000|2022-05-02 08:05:00|4735|4733.5|4710|4709|4735|4733.5|4700.5|4699|85971
1651479000000|2022-05-02 08:10:00|4710.5|4709.5|4667|4666|4718|4716|4667|4666|58657
1651479300000|2022-05-02 08:15:00|4666.5|4665|4678|4676|4698.5|4697|4665|4663.5|76439
1651479600000|2022-05-02 08:20:00|4677.5|4675.5|4687.5|4686|4693|4691.5|4674|4672|39117
1651479900000|2022-05-02 08:25:00|4687|4685|4679.5|4678.5|4695|4694|4679.5|4678|37282
1651480200000|2022-05-02 08:30:00|4680|4679|4685.5|4684.5|4691|4689.5|4677.5|4676.5|36306
1651480500000|2022-05-02 08:35:00|4685|4684|4692|4691.5|4695.5|4694.5|4684|4682|36405
1651480800000|2022-05-02 08:40:00|4692.5|4691|4685|4684|4698|4696.5|4681|4680|25637
1651481100000|2022-05-02 08:45:00|4684.5|4683.5|4685|4684|4686.5|4685.5|4681|4680.5|28627
1651481400000|2022-05-02 08:50:00|4684.5|4683.5|4679.5|4678.5|4684.5|4684|4675|4673.5|35247
1651481700000|2022-05-02 08:55:00|4679|4678|4665.5|4665|4681|4679.5|4665.5|4665|31515
1651482000000|2022-05-02 09:00:00|4666|4664|4676|4675|4676|4675|4664|4662.5|19923
1651482300000|2022-05-02 09:05:00|4676.5|4675.5|4676|4675|4685|4683.5|4674.5|4673|34972
1651482600000|2022-05-02 09:10:00|4676.5|4675.5|4676.5|4675.5|4682|4681|4675.5|4674.5|24542
1651482900000|2022-05-02 09:15:00|4676|4675|4676.5|4676|4681|4680.5|4675|4674.5|21074
1651483200000|2022-05-02 09:20:00|4676|4675.5|4690.5|4689.5|4691.5|4690.5|4675|4674.5|26850
1651483500000|2022-05-02 09:25:00|4691|4690|4688|4687|4694|4693|4686.5|4685.5|33419
1651483800000|2022-05-02 09:30:00|4687.5|4687.5|4698.5|4698|4699|4698|4687.5|4687|30802
1651484100000|2022-05-02 09:35:00|4699|4698.5|4694.5|4693.5|4700|4699.5|4691|4690.5|18294
1651484400000|2022-05-02 09:40:00|4694|4694|4681.5|4680.5|4694|4694|4681|4680|29605
1651484700000|2022-05-02 09:45:00|4681|4680|4674.5|4674|4688|4687|4674.5|4673.5|30825
1651485000000|2022-05-02 09:50:00|4675|4674.5|4685.5|4684.5|4686|4684.5|4675|4674.5|25318
1651485300000|2022-05-02 09:55:00|4686|4685|4681.5|4681|4688|4687.5|4680.5|4680|25668
1651485600000|2022-05-02 10:00:00|4682|4680.5|4681.5|4680.5|4685|4684|4680|4679.5|16029
1651485900000|2022-05-02 10:05:00|4681|4681|4679.5|4678.5|4682.5|4681.5|4677.5|4677|16369
1651486200000|2022-05-02 10:10:00|4679|4679|4677.5|4676.5|4683|4682|4677|4676.5|31653
1651486500000|2022-05-02 10:15:00|4678|4677|4678|4677|4682|4681|4676|4675.5|20713
1651486800000|2022-05-02 10:20:00|4677.5|4677.5|4679|4678|4681.5|4681|4677.5|4676.5|15992
1651487100000|2022-05-02 10:25:00|4678.5|4678.5|4679|4678.5|4682|4681.5|4678|4677.5|15298
1651487400000|2022-05-02 10:30:00|4679.5|4679|4690|4689.5|4690|4689.5|4679|4678.5|18993
1651487700000|2022-05-02 10:35:00|4690.5|4690|4698.5|4697.5|4700|4699|4690.5|4690|8997
1651488000000|2022-05-02 10:40:00|4698|4697|4701.5|4701|4704|4703|4692|4691.5|34962
1651488300000|2022-05-02 10:45:00|4702|4700.5|4704|4703|4704.5|4703.5|4697|4696|28751
1651488600000|2022-05-02 10:50:00|4703.5|4703.5|4706|4705|4708.5|4707.5|4703|4702|22407
1651488900000|2022-05-02 10:55:00|4705.5|4704.5|4702|4701.5|4706.5|4706|4700|4699.5|25068
1651489200000|2022-05-02 11:00:00|4702.5|4702|4706.5|4706|4707|4706|4700.5|4700|18729
1651489500000|2022-05-02 11:05:00|4707|4706.5|4702|4701|4709.5|4709|4700.5|4700|31000
1651489800000|2022-05-02 11:10:00|4702.5|4701.5|4695.5|4694.5|4705|4703.5|4695|4694.5|18312
1651490100000|2022-05-02 11:15:00|4696|4695|4692|4691|4697|4696|4689.5|4689|21441
1651490400000|2022-05-02 11:20:00|4691.5|4690.5|4693|4692|4695|4694.5|4687.5|4686.5|11542
1651490700000|2022-05-02 11:25:00|4692.5|4692.5|4695|4694.5|4697|4696|4691|4690.5|16850
1651491000000|2022-05-02 11:30:00|4694.5|4694|4693.5|4693|4699.5|4698.5|4693|4692|13800
1651491300000|2022-05-02 11:35:00|4694|4693.5|4690.5|4690|4695|4694|4686|4685.5|18510
1651491600000|2022-05-02 11:40:00|4691|4690.5|4690.5|4690|4692.5|4691.5|4687|4686|13430
1651491900000|2022-05-02 11:45:00|4691|4690.5|4680.5|4680|4691|4690.5|4679|4678.5|15874
1651492200000|2022-05-02 11:50:00|4681|4680.5|4676.5|4676|4684|4683.5|4676|4675|20903
1651492500000|2022-05-02 11:55:00|4676|4675.5|4678|4677|4680|4679|4675|4674|25539
1651492800000|2022-05-02 12:00:00|4678.5|4677.5|4680|4679|4683.5|4683|4675.5|4675|32461
1651493100000|2022-05-02 12:05:00|4679.5|4678.5|4675.5|4675|4681.5|4680.5|4675|4674.5|23403
1651493400000|2022-05-02 12:10:00|4675|4674.5|4671|4670|4676|4675.5|4667.5|4666.5|30119
1651493700000|2022-05-02 12:15:00|4670.5|4670.5|4666|4665|4674.5|4673.5|4665.5|4665|15339
1651494000000|2022-05-02 12:20:00|4665.5|4665.5|4665.5|4665|4672.5|4671.5|4665.5|4665|16219
1651494300000|2022-05-02 12:25:00|4665|4664.5|4663.5|4663|4668.5|4667.5|4663|4662.5|21780
1651494600000|2022-05-02 12:30:00|4663|4662.5|4668|4667|4670|4669|4663|4662.5|26336
1651494900000|2022-05-02 12:35:00|4667.5|4666.5|4670|4669|4672|4671.5|4666|4665|15390
1651495200000|2022-05-02 12:40:00|4670.5|4669.5|4674|4673|4676|4675|4669|4668.5|17759
1651495500000|2022-05-02 12:45:00|4673.5|4672.5|4666.5|4665.5|4674|4673|4665.5|4665|24088
1651495800000|2022-05-02 12:50:00|4666|4665|4669|4668.5|4671|4670.5|4665|4664|14348
1651496100000|2022-05-02 12:55:00|4669.5|4669|4675.5|4675|4676|4675.5|4668|4667.5|19661
1651496400000|2022-05-02 13:00:00|4675|4674.5|4681|4680.5|4683|4682.5|4675|4674|17238
1651496700000|2022-05-02 13:05:00|4681.5|4681|4688.5|4688|4689.5|4688.5|4681|4680|18235
1651497000000|2022-05-02 13:10:00|4688|4687.5|4691.5|4691|4693|4692|4685.5|4684.5|14760
1651497300000|2022-05-02 13:15:00|4692|4691.5|4690.5|4689.5|4693.5|4692.5|4687.5|4687|16502
1651497600000|2022-05-02 13:20:00|4691|4690|4690|4689.5|4692|4691.5|4687.5|4686|15163
1651497900000|2022-05-02 13:25:00|4690.5|4690|4682|4681.5|4693|4692.5|4680|4679.5|44694
1651498200000|2022-05-02 13:30:00|4681.5|4681|4677.5|4677|4685|4684.5|4668.5|4668|136023
1651498500000|2022-05-02 13:35:00|4677|4676.5|4673.5|4673|4679|4678.5|4669.5|4668.5|108374
1651498800000|2022-05-02 13:40:00|4674|4673.5|4666.5|4665.5|4674.5|4673.5|4655.5|4655|157125
1651499100000|2022-05-02 13:45:00|4667|4666|4666|4665|4673|4672|4657.5|4656.5|162374
1651499400000|2022-05-02 13:50:00|4665.5|4664.5|4685|4684|4685.5|4684|4659.5|4658|71708
1651499700000|2022-05-02 13:55:00|4684.5|4684.5|4695|4693.5|4697|4695.5|4679|4678.5|65627
1651500000000|2022-05-02 14:00:00|4694.5|4693|4703|4702|4703.5|4702.5|4691.5|4690|50653
1651500300000|2022-05-02 14:05:00|4702.5|4701.5|4701|4700.5|4704|4703|4697.5|4696|91681
1651500600000|2022-05-02 14:10:00|4700.5|4700|4707.5|4706.5|4708.5|4707.5|4699|4698|101809
1651500900000|2022-05-02 14:15:00|4707|4706|4724|4723|4724|4723.5|4701|4700|60508
1651501200000|2022-05-02 14:20:00|4723.5|4722.5|4746.5|4745.5|4748.5|4747.5|4722|4721|54279
1651501500000|2022-05-02 14:25:00|4746|4745|4747|4745.5|4758.5|4758|4741.5|4741|79266
1651501800000|2022-05-02 14:30:00|4746.5|4746|4750.5|4750|4753.5|4753|4746.5|4745.5|35438
1651502100000|2022-05-02 14:35:00|4750|4749.5|4747.5|4746.5|4751.5|4750.5|4744|4743|88204
1651502400000|2022-05-02 14:40:00|4748|4747|4746.5|4746|4760|4759.5|4745|4744|60219
1651502700000|2022-05-02 14:45:00|4747|4746.5|4751|4750.5|4753|4752|4745|4744|58150
1651503000000|2022-05-02 14:50:00|4751.5|4751|4724.5|4723.5|4752|4751.5|4724|4723|84718
1651503300000|2022-05-02 14:55:00|4725|4724|4713.5|4712.5|4727|4726.5|4712.5|4711.5|78139
1651503600000|2022-05-02 15:00:00|4714|4713|4697|4696|4714|4713.5|4696.5|4695|84613
1651503900000|2022-05-02 15:05:00|4697.5|4696.5|4706.5|4706|4709.5|4708.5|4695.5|4694.5|71171
1651504200000|2022-05-02 15:10:00|4707|4706.5|4719|4718.5|4719|4718.5|4703|4701.5|58505
1651504500000|2022-05-02 15:15:00|4718.5|4718|4702|4701.5|4719|4718.5|4698.5|4697.5|96827
1651504800000|2022-05-02 15:20:00|4702.5|4702|4701.5|4700.5|4709|4708|4697.5|4697|92846
1651505100000|2022-05-02 15:25:00|4701|4700|4693|4691.5|4701.5|4700|4686|4685|118931
1651561200000|2022-05-03 07:00:00|4735|4730|4704|4702|4747|4744|4700.5|4699|162482
1651561500000|2022-05-03 07:05:00|4703.5|4700.5|4679|4677|4713|4711.5|4678|4677|99187
1651561800000|2022-05-03 07:10:00|4678|4677.5|4678|4676.5|4683|4680.5|4658.5|4657|70572
1651562100000|2022-05-03 07:15:00|4677.5|4675.5|4686.5|4685|4690.5|4689|4665.5|4664|73753
1651562400000|2022-05-03 07:20:00|4687|4685.5|4712.5|4711|4713|4711|4680|4678|88089
1651562700000|2022-05-03 07:25:00|4713|4711.5|4723|4721.5|4725|4723.5|4701.5|4700|59451
1651563000000|2022-05-03 07:30:00|4722.5|4721|4719.5|4718.5|4725|4724.5|4705.5|4704|46744
1651563300000|2022-05-03 07:35:00|4719|4718|4715|4713.5|4729|4728.5|4714.5|4713|51461
1651563600000|2022-05-03 07:40:00|4714.5|4713|4725|4724.5|4728|4727|4714|4713|45980
1651563900000|2022-05-03 07:45:00|4724.5|4724|4715|4714.5|4730|4729|4714|4713|36247
1651564200000|2022-05-03 07:50:00|4715.5|4714|4747|4746|4747|4746|4715|4713.5|49367
1651564500000|2022-05-03 07:55:00|4746.5|4745.5|4740.5|4739|4749|4747.5|4738|4737|25374
1651564800000|2022-05-03 08:00:00|4740|4739.5|4743.5|4742|4747|4746|4738|4736.5|31570
1651565100000|2022-05-03 08:05:00|4744|4742.5|4752|4751.5|4753.5|4753|4741.5|4740.5|44178
1651565400000|2022-05-03 08:10:00|4752.5|4751|4751|4750.5|4752.5|4752|4747|4746|19719
1651565700000|2022-05-03 08:15:00|4750.5|4750|4751.5|4750.5|4754|4753.5|4749.5|4748.5|23867
1651566000000|2022-05-03 08:20:00|4752|4751|4768|4767|4770|4769|4752|4751|30977
1651566300000|2022-05-03 08:25:00|4767.5|4766.5|4760|4759|4767.5|4766.5|4759|4758.5|22344
1651566600000|2022-05-03 08:30:00|4759.5|4759.5|4760|4758.5|4768|4767|4758.5|4757.5|14739
1651566900000|2022-05-03 08:35:00|4759.5|4759|4765.5|4764.5|4766.5|4765|4759|4758|19022
1651567200000|2022-05-03 08:40:00|4765|4765|4762|4761|4769.5|4768|4761.5|4760.5|21432
1651567500000|2022-05-03 08:45:00|4762.5|4761.5|4758.5|4758|4768.5|4767.5|4757|4756.5|23258
1651567800000|2022-05-03 08:50:00|4759|4758.5|4776|4775|4776.5|4775|4758.5|4757.5|45616
1651568100000|2022-05-03 08:55:00|4776.5|4775.5|4774|4773|4776.5|4775.5|4773|4771.5|19945
1651568400000|2022-05-03 09:00:00|4773.5|4772.5|4773|4772|4775|4773.5|4766.5|4765.5|16108
1651568700000|2022-05-03 09:05:00|4772.5|4772.5|4778.5|4777.5|4778.5|4777.5|4769|4767.5|51207
1651569000000|2022-05-03 09:10:00|4779|4778|4777|4776|4781.5|4780|4773|4772|35262
1651569300000|2022-05-03 09:15:00|4776.5|4775.5|4773.5|4772.5|4779|4778|4771.5|4770|19656
1651569600000|2022-05-03 09:20:00|4774|4773|4768.5|4767.5|4776.5|4775.5|4766.5|4765|18858
1651569900000|2022-05-03 09:25:00|4768|4767|4768.5|4768|4771.5|4770.5|4761|4760|14271
1651570200000|2022-05-03 09:30:00|4768|4767.5|4760|4759|4768|4767.5|4759.5|4758.5|17428
1651570500000|2022-05-03 09:35:00|4759.5|4759.5|4761.5|4760.5|4766|4764.5|4758.5|4758|18680
1651570800000|2022-05-03 09:40:00|4761|4760|4764.5|4763.5|4766|4765|4760|4759|17543
1651571100000|2022-05-03 09:45:00|4764|4764|4762|4761|4767.5|4766.5|4759.5|4758.5|22759
1651571400000|2022-05-03 09:50:00|4762.5|4761.5|4760.5|4759.5|4763.5|4762.5|4759|4758|21667
1651571700000|2022-05-03 09:55:00|4761|4760|4755.5|4754.5|4762|4761|4752.5|4751.5|15809
1651572000000|2022-05-03 10:00:00|4755|4754|4754.5|4753.5|4756.5|4755.5|4752|4750.5|14295
1651572300000|2022-05-03 10:05:00|4754|4754|4746.5|4745.5|4755|4754|4746|4745|19791
1651572600000|2022-05-03 10:10:00|4746|4746|4739|4738.5|4747|4746|4738|4737|18156
1651572900000|2022-05-03 10:15:00|4739.5|4739|4737.5|4737|4744|4743.5|4736.5|4735.5|11865
1651573200000|2022-05-03 10:20:00|4737|4736.5|4740|4739|4740|4739|4731.5|4730.5|31778
1651573500000|2022-05-03 10:25:00|4739.5|4738.5|4739.5|4738.5|4744.5|4744|4735.5|4734.5|26428
1651573800000|2022-05-03 10:30:00|4738.5|4738|4736.5|4735.5|4740|4739.5|4732.5|4731|26783
1651574100000|2022-05-03 10:35:00|4737|4736|4735.5|4734.5|4740|4739|4733|4732|13078
1651574400000|2022-05-03 10:40:00|4736|4735|4728|4727.5|4736|4735.5|4727|4726|18758
1651574700000|2022-05-03 10:45:00|4727.5|4727|4726|4724.5|4728|4727.5|4721.5|4720.5|19046
1651575000000|2022-05-03 10:50:00|4725.5|4725|4726|4725|4727.5|4727|4721.5|4721|10323
1651575300000|2022-05-03 10:55:00|4726.5|4725.5|4730|4729|4734|4733|4726.5|4725.5|15651
1651575600000|2022-05-03 11:00:00|4730.5|4730|4725.5|4725|4732.5|4731|4725.5|4725|23342
1651575900000|2022-05-03 11:05:00|4726|4725.5|4725.5|4725|4730|4729|4724.5|4723.5|9783
1651576200000|2022-05-03 11:10:00|4726|4725.5|4736|4735|4737|4735.5|4725.5|4724.5|11272
1651576500000|2022-05-03 11:15:00|4735.5|4734.5|4740.5|4739.5|4741|4740|4734.5|4733.5|48213
1651576800000|2022-05-03 11:20:00|4741|4740|4746.5|4745.5|4746.5|4746|4739.5|4738.5|12206
1651577100000|2022-05-03 11:25:00|4746|4746|4750|4749|4750|4749|4743|4742.5|20809
1651577400000|2022-05-03 11:30:00|4749.5|4749.5|4741.5|4740.5|4750.5|4749.5|4741.5|4740.5|19153
1651577700000|2022-05-03 11:35:00|4741|4741|4739.5|4738.5|4744.5|4743.5|4739|4738.5|7757
1651578000000|2022-05-03 11:40:00|4739|4738|4750|4749|4750|4749|4738.5|4737.5|15923
1651578300000|2022-05-03 11:45:00|4750.5|4749.5|4765|4764|4765|4764|4750.5|4749|26699
1651578600000|2022-05-03 11:50:00|4764.5|4763.5|4772.5|4771.5|4772.5|4771.5|4763|4762|24587
1651578900000|2022-05-03 11:55:00|4773|4772|4775.5|4775|4778.5|4777.5|4771.5|4770.5|35952
1651579200000|2022-05-03 12:00:00|4776|4774.5|4782.5|4782|4782.5|4782|4776|4774.5|33181
1651579500000|2022-05-03 12:05:00|4782|4781.5|4782|4781|4784|4783|4774.5|4773.5|16445
1651579800000|2022-05-03 12:10:00|4781.5|4780.5|4775|4774|4782|4781|4775|4773.5|14743
1651580100000|2022-05-03 12:15:00|4775.5|4774.5|4777.5|4776|4782|4781|4772|4771|36138
1651580400000|2022-05-03 12:20:00|4777|4776.5|4778|4777|4782|4781|4774.5|4774|31656
1651580700000|2022-05-03 12:25:00|4777.5|4777.5|4773|4772|4780|4779|4771.5|4770.5|33579
1651581000000|2022-05-03 12:30:00|4772.5|4771.5|4768.5|4767.5|4773.5|4773|4768|4766.5|22782
1651581300000|2022-05-03 12:35:00|4769|4768|4767|4766.5|4771|4770|4764|4763.5|33761
1651581600000|2022-05-03 12:40:00|4767.5|4767|4777|4776|4779|4778|4765.5|4764.5|31423
1651581900000|2022-05-03 12:45:00|4776.5|4776.5|4772.5|4771.5|4777|4776.5|4769.5|4768.5|23726
1651582200000|2022-05-03 12:50:00|4772|4772|4765|4764|4772.5|4772|4761|4760|21117
1651582500000|2022-05-03 12:55:00|4765.5|4764.5|4766.5|4766|4774.5|4774|4765|4764.5|22471
1651582800000|2022-05-03 13:00:00|4766|4765.5|4761.5|4761|4767|4766.5|4760|4759|31249
1651583100000|2022-05-03 13:05:00|4761|4760.5|4760.5|4759.5|4766.5|4765.5|4757.5|4757|33784
1651583400000|2022-05-03 13:10:00|4760|4759|4759.5|4758.5|4767|4766|4756|4755.5|27965
1651583700000|2022-05-03 13:15:00|4759|4759|4757|4756.5|4760|4759.5|4749|4748|39395
1651584000000|2022-05-03 13:20:00|4756.5|4756|4761|4760|4761|4760.5|4753|4752.5|28881
1651584300000|2022-05-03 13:25:00|4760.5|4759.5|4772|4771|4773|4772|4756.5|4756|32756
1651584600000|2022-05-03 13:30:00|4771.5|4770.5|4771.5|4770.5|4786|4785|4767.5|4766.5|112639
1651584900000|2022-05-03 13:35:00|4772|4771|4787.5|4786.5|4789.5|4788.5|4772|4771|81263
1651585200000|2022-05-03 13:40:00|4788|4787|4797.5|4796.5|4799|4798|4787.5|4787|67546
1651585500000|2022-05-03 13:45:00|4797|4796|4801.5|4800.5|4809.5|4808|4789.5|4788.5|206542
1651585800000|2022-05-03 13:50:00|4801|4800|4801|4800|4807.5|4806|4792|4791|61549
1651586100000|2022-05-03 13:55:00|4801.5|4800.5|4806|4805|4808.5|4807|4796|4794.5|40462
1651586400000|2022-05-03 14:00:00|4805.5|4804.5|4813.5|4812.5|4815|4814.5|4804.5|4803|45634
1651586700000|2022-05-03 14:05:00|4814|4813|4808.5|4807|4815|4813.5|4806|4805|92646
1651587000000|2022-05-03 14:10:00|4808|4806.5|4822.5|4821.5|4823.5|4822.5|4800.5|4799.5|95473
1651587300000|2022-05-03 14:15:00|4822|4821|4831|4830|4834.5|4833.5|4820.5|4819.5|49519
1651587600000|2022-05-03 14:20:00|4830.5|4829.5|4837|4836.5|4838|4837.5|4827|4825.5|53375
1651587900000|2022-05-03 14:25:00|4837.5|4837|4843.5|4842.5|4845|4844.5|4836.5|4835.5|87245
1651588200000|2022-05-03 14:30:00|4843|4843|4852.5|4852|4853|4852.5|4843|4842.5|89939
1651588500000|2022-05-03 14:35:00|4853|4852.5|4837|4836|4854|4853.5|4837|4836|66637
1651588800000|2022-05-03 14:40:00|4837.5|4836.5|4835|4834|4844|4843.5|4834.5|4833.5|90736
1651589100000|2022-05-03 14:45:00|4835.5|4834.5|4834.5|4833.5|4839|4838.5|4831.5|4830.5|63136
1651589400000|2022-05-03 14:50:00|4834|4834|4848.5|4847.5|4849|4848.5|4833.5|4832|55608
1651589700000|2022-05-03 14:55:00|4848|4847|4856|4855|4858.5|4858|4845|4844.5|63767
1651590000000|2022-05-03 15:00:00|4855.5|4855.5|4859|4858|4862|4861.5|4853.5|4852.5|87030
1651590300000|2022-05-03 15:05:00|4859.5|4858.5|4863.5|4863|4866|4865.5|4855|4854.5|77405
1651590600000|2022-05-03 15:10:00|4864|4863.5|4868|4867|4869|4868.5|4861|4860|93906
1651590900000|2022-05-03 15:15:00|4868.5|4867.5|4867.5|4867|4872|4871.5|4864|4863|147603
1651591200000|2022-05-03 15:20:00|4868|4867.5|4872|4871.5|4873.5|4873|4865.5|4864.5|108628
1651591500000|2022-05-03 15:25:00|4872.5|4872|4869.5|4867.5|4873.5|4873|4864|4863|124695
1651647600000|2022-05-04 07:00:00|4875.5|4870.5|4899.5|4898|4899.5|4898.5|4870.5|4866.5|197539
1651647900000|2022-05-04 07:05:00|4900|4898.5|4927|4925|4927|4926|4897.5|4896|164220
1651648200000|2022-05-04 07:10:00|4926.5|4924.5|4903|4901.5|4929|4928.5|4900.5|4899|69210
1651648500000|2022-05-04 07:15:00|4903.5|4902|4917.5|4916.5|4919|4918.5|4893.5|4892|38609
1651648800000|2022-05-04 07:20:00|4918|4917|4905.5|4904.5|4918|4917|4902|4901.5|47262
1651649100000|2022-05-04 07:25:00|4906|4905|4918|4917.5|4919|4917.5|4904|4903.5|94640
1651649400000|2022-05-04 07:30:00|4918.5|4918|4912.5|4911.5|4924.5|4923.5|4909|4908|65511
1651649700000|2022-05-04 07:35:00|4912|4911|4926|4925.5|4928|4927|4907|4905.5|78893
1651650000000|2022-05-04 07:40:00|4925.5|4925|4928.5|4927|4929|4928.5|4919|4918|56809
1651650300000|2022-05-04 07:45:00|4929|4927.5|4943|4942|4946.5|4946|4928.5|4927|132717
1651650600000|2022-05-04 07:50:00|4943.5|4942.5|4921|4920|4943.5|4943|4916.5|4915|63996
1651650900000|2022-05-04 07:55:00|4920.5|4920.5|4939|4938.5|4945|4944|4919.5|4918.5|44188
1651651200000|2022-05-04 08:00:00|4939.5|4938|4937|4936|4942.5|4942|4932|4931|36045
1651651500000|2022-05-04 08:05:00|4936.5|4935|4932.5|4931.5|4941.5|4940.5|4930|4928.5|44028
1651651800000|2022-05-04 08:10:00|4932|4931|4931.5|4930|4939|4937.5|4928.5|4928|23360
1651652100000|2022-05-04 08:15:00|4930.5|4930.5|4926|4925|4931|4930.5|4922.5|4921.5|40290
1651652400000|2022-05-04 08:20:00|4925.5|4924.5|4931.5|4931|4932.5|4931.5|4922|4921.5|31933
1651652700000|2022-05-04 08:25:00|4931|4930.5|4943.5|4943|4944|4943.5|4930.5|4929|63545
1651653000000|2022-05-04 08:30:00|4944|4942.5|4942|4941|4947|4946.5|4939.5|4938.5|93952
1651653300000|2022-05-04 08:35:00|4941.5|4940.5|4942|4941|4947.5|4946.5|4936|4935|50815
1651653600000|2022-05-04 08:40:00|4942.5|4941.5|4941.5|4940.5|4943.5|4942.5|4933.5|4932.5|27281
1651653900000|2022-05-04 08:45:00|4941|4940|4941|4940.5|4944.5|4944|4938.5|4938|109495
1651654200000|2022-05-04 08:50:00|4940.5|4940|4940|4939.5|4943.5|4942.5|4934|4933.5|64074
1651654500000|2022-05-04 08:55:00|4940.5|4940|4937.5|4937|4944.5|4943.5|4937|4935.5|48586
1651654800000|2022-05-04 09:00:00|4937|4936.5|4927.5|4926|4939|4938|4926.5|4925.5|46867
1651655100000|2022-05-04 09:05:00|4927|4925.5|4927|4926|4934|4932.5|4923.5|4922.5|49311
1651655400000|2022-05-04 09:10:00|4926.5|4926.5|4926|4925|4927|4926.5|4918|4917|33294
1651655700000|2022-05-04 09:15:00|4925.5|4924.5|4934.5|4934|4937|4936|4923|4922.5|55190
1651656000000|2022-05-04 09:20:00|4935|4934.5|4924|4923|4936.5|4935.5|4914|4913.5|46120
1651656300000|2022-05-04 09:25:00|4923.5|4922.5|4920.5|4920|4924|4923|4917.5|4917|36263
1651656600000|2022-05-04 09:30:00|4920|4919.5|4921.5|4920.5|4922|4921|4911.5|4910.5|29220
1651656900000|2022-05-04 09:35:00|4921|4920|4934.5|4933.5|4935.5|4934.5|4920.5|4920|36981
1651657200000|2022-05-04 09:40:00|4934|4934|4934|4933.5|4940.5|4939.5|4932|4931.5|40838
1651657500000|2022-05-04 09:45:00|4934.5|4934|4935|4934.5|4937.5|4937|4931|4929.5|24889
1651657800000|2022-05-04 09:50:00|4934.5|4934|4934|4933.5|4936|4935.5|4928.5|4928|24230
1651658100000|2022-05-04 09:55:00|4934.5|4934|4934|4933|4935|4934.5|4932.5|4931.5|32046
1651658400000|2022-05-04 10:00:00|4934.5|4933.5|4932.5|4932|4934.5|4934|4932.5|4931.5|39650
1651658700000|2022-05-04 10:05:00|4933|4932.5|4928.5|4928|4936|4935.5|4921|4920.5|39406
1651659000000|2022-05-04 10:10:00|4928|4927.5|4922.5|4922|4928.5|4927.5|4922.5|4922|22214
1651659300000|2022-05-04 10:15:00|4923|4922.5|4925.5|4925|4926|4925.5|4917|4916|28074
1651659600000|2022-05-04 10:20:00|4925|4924.5|4916|4915|4925.5|4925|4914.5|4914|34609
1651659900000|2022-05-04 10:25:00|4915.5|4914.5|4916|4915|4917|4916|4910.5|4910|41702
1651660200000|2022-05-04 10:30:00|4915.5|4914.5|4915|4914|4920|4919|4914|4913.5|23724
1651660500000|2022-05-04 10:35:00|4915.5|4914.5|4916.5|4915.5|4919.5|4918.5|4910.5|4910|33615
1651660800000|2022-05-04 10:40:00|4916|4915|4916.5|4916|4919|4918.5|4913|4912|28209
1651661100000|2022-05-04 10:45:00|4917|4916.5|4922.5|4921.5|4924.5|4924|4913|4912.5|30900
1651661400000|2022-05-04 10:50:00|4922|4921|4922|4921.5|4925.5|4924.5|4920|4919|19439
1651661700000|2022-05-04 10:55:00|4921.5|4921|4920.5|4920|4926.5|4926|4919.5|4918.5|21466
1651662000000|2022-05-04 11:00:00|4920|4919.5|4913.5|4912.5|4924|4923.5|4913.5|4912.5|18429
1651662300000|2022-05-04 11:05:00|4913|4912|4925.5|4925|4926.5|4925.5|4912|4911|24211
1651662600000|2022-05-04 11:10:00|4925|4924.5|4926|4925.5|4928.5|4928|4922|4921.5|21572
1651662900000|2022-05-04 11:15:00|4925.5|4925|4929|4928.5|4930|4929.5|4920.5|4919.5|38054
1651663200000|2022-05-04 11:20:00|4929.5|4929|4940|4939.5|4944|4943|4929|4928.5|52095
1651663500000|2022-05-04 11:25:00|4939.5|4939|4945.5|4945|4946.5|4946|4939|4938.5|25022
1651663800000|2022-05-04 11:30:00|4945|4944.5|4946.5|4946|4948|4947.5|4944|4943|24165
1651664100000|2022-05-04 11:35:00|4946|4945.5|4944.5|4944|4950|4948|4943|4942|94810
1651664400000|2022-05-04 11:40:00|4944|4943.5|4943|4942.5|4948|4947|4941.5|4940.5|26412
1651664700000|2022-05-04 11:45:00|4942.5|4942|4943|4942.5|4947|4946.5|4939.5|4938.5|52391
1651665000000|2022-05-04 11:50:00|4942.5|4942|4942|4941.5|4945|4944|4939.5|4939|23961
1651665300000|2022-05-04 11:55:00|4941.5|4941|4939|4938.5|4942.5|4942|4938.5|4938|32422
1651665600000|2022-05-04 12:00:00|4939.5|4938|4939.5|4939|4944.5|4943.5|4937.5|4937|17641
1651665900000|2022-05-04 12:05:00|4940|4939.5|4939|4938.5|4942|4941.5|4936|4935|43612
1651666200000|2022-05-04 12:10:00|4938.5|4938|4944|4943.5|4945|4944.5|4938|4937.5|24737
1651666500000|2022-05-04 12:15:00|4943.5|4943|4944|4943.5|4945|4944|4940.5|4939|17574
1651666800000|2022-05-04 12:20:00|4943.5|4943|4944|4943.5|4946.5|4946|4942|4941|42399
1651667100000|2022-05-04 12:25:00|4943.5|4943|4948|4947|4949|4948.5|4943.5|4943|21351
1651667400000|2022-05-04 12:30:00|4948.5|4947.5|4946|4945|4949.5|4948.5|4945|4944.5|26901
1651667700000|2022-05-04 12:35:00|4945.5|4944.5|4939|4938|4945.5|4944.5|4938.5|4937.5|39496
1651668000000|2022-05-04 12:40:00|4938.5|4938.5|4930|4929.5|4939.5|4939|4929.5|4929|28686
1651668300000|2022-05-04 12:45:00|4929.5|4929|4936|4935.5|4937.5|4936.5|4924.5|4924|48324
1651668600000|2022-05-04 12:50:00|4935.5|4935|4937|4936.5|4939|4938.5|4934.5|4933.5|62894
1651668900000|2022-05-04 12:55:00|4936.5|4936|4940.5|4940|4942|4941|4935|4934|31860
1651669200000|2022-05-04 13:00:00|4940|4939.5|4937.5|4936.5|4942|4941|4935|4933.5|28321
1651669500000|2022-05-04 13:05:00|4937|4936|4942|4941.5|4943.5|4943|4936.5|4936|28503
1651669800000|2022-05-04 13:10:00|4941.5|4941|4944.5|4944|4945.5|4945|4939.5|4938.5|25480
1651670100000|2022-05-04 13:15:00|4944|4943.5|4951|4950|4954.5|4953.5|4942|4941.5|86814
1651670400000|2022-05-04 13:20:00|4950.5|4949.5|4958.5|4958|4961.5|4960.5|4949.5|4949|63195
1651670700000|2022-05-04 13:25:00|4959|4957|4956.5|4956|4960|4959.5|4954.5|4953|31514
1651671000000|2022-05-04 13:30:00|4956|4955.5|4955|4954.5|4968|4967.5|4954|4953|103324
1651671300000|2022-05-04 13:35:00|4955.5|4954|4959.5|4958.5|4966|4965.5|4947|4946.5|110560
1651671600000|2022-05-04 13:40:00|4959|4958|4956.5|4956|4961.5|4961|4949.5|4948.5|51563
1651671900000|2022-05-04 13:45:00|4957|4956.5|4954.5|4953.5|4963.5|4963|4951.5|4950.5|69886
1651672200000|2022-05-04 13:50:00|4954|4953|4953.5|4953|4957.5|4957|4947.5|4946.5|146699
1651672500000|2022-05-04 13:55:00|4953|4952.5|4952|4945.5|4956.5|4955.5|4938.5|4937|82107
1651672800000|2022-05-04 14:00:00|4948.5|4944|4934.5|4933.5|4952.5|4951|4934.5|4933.5|88983
1651673100000|2022-05-04 14:05:00|4935|4934|4933|4932.5|4937|4936.5|4925.5|4925|55855
1651673400000|2022-05-04 14:10:00|4933.5|4933|4932|4931.5|4941|4940.5|4931|4930.5|40928
1651673700000|2022-05-04 14:15:00|4932.5|4931|4920.5|4920|4932.5|4931|4920.5|4920|56924
1651674000000|2022-05-04 14:20:00|4921|4920.5|4921.5|4920.5|4929|4928|4918|4917|50013
1651674300000|2022-05-04 14:25:00|4921|4920|4922.5|4921.5|4926|4925.5|4918|4917|36415
1651674600000|2022-05-04 14:30:00|4922|4921|4911.5|4910.5|4922.5|4922|4909.5|4909|91061
1651674900000|2022-05-04 14:35:00|4911|4910|4917.5|4917|4920|4918.5|4910.5|4909.5|46746
1651675200000|2022-05-04 14:40:00|4918|4917.5|4916|4915.5|4923|4922|4913.5|4913|54893
1651675500000|2022-05-04 14:45:00|4916.5|4916|4922|4921.5|4923|4922.5|4916|4915.5|45051
1651675800000|2022-05-04 14:50:00|4921.5|4921|4915|4914|4921.5|4921.5|4914|4913|55471
1651676100000|2022-05-04 14:55:00|4914.5|4914.5|4907.5|4907|4918.5|4917.5|4901|4900|54760
1651676400000|2022-05-04 15:00:00|4907|4906.5|4903.5|4903|4909.5|4908.5|4896|4895|77438
1651676700000|2022-05-04 15:05:00|4904|4903.5|4896.5|4896|4905.5|4904.5|4892|4891|50053
1651677000000|2022-05-04 15:10:00|4897|4895.5|4884.5|4883.5|4899|4898.5|4883.5|4883|70823
1651677300000|2022-05-04 15:15:00|4884|4884|4887.5|4887|4890.5|4890|4883|4882|58101
1651677600000|2022-05-04 15:20:00|4887|4886.5|4881|4880.5|4887.5|4886.5|4879|4878|63042
1651677900000|2022-05-04 15:25:00|4880.5|4880|4876|4875|4885.5|4885|4872.5|4871.5|60501
1651734000000|2022-05-05 07:00:00|4962|4961.5|4984.5|4982.5|4987.5|4986.5|4956|4953|272083
1651734300000|2022-05-05 07:05:00|4984|4982|4984.5|4983.5|4987.5|4987|4971.5|4970.5|70607
1651734600000|2022-05-05 07:10:00|4984|4983|4970|4969|4984.5|4984|4955|4954|130494
1651734900000|2022-05-05 07:15:00|4969.5|4968.5|4976|4975|4978.5|4977|4956.5|4955|47317
1651735200000|2022-05-05 07:20:00|4976.5|4975.5|4974|4972.5|4984|4983.5|4970|4969.5|104986
1651735500000|2022-05-05 07:25:00|4974.5|4973|4963|4962|4978|4977|4953.5|4952|44938
1651735800000|2022-05-05 07:30:00|4962.5|4961.5|4966|4965|4972.5|4970.5|4958|4957|56463
1651736100000|2022-05-05 07:35:00|4965.5|4964.5|4981|4980.5|4988|4987|4962.5|4961.5|106110
1651736400000|2022-05-05 07:40:00|4980.5|4980|4987|4986.5|4988|4987|4975|4974.5|70117
1651736700000|2022-05-05 07:45:00|4986.5|4986|4981.5|4980|4988|4987.5|4976|4975|77065
1651737000000|2022-05-05 07:50:00|4981|4979.5|4980.5|4979.5|4985|4984.5|4976|4975|31883
1651737300000|2022-05-05 07:55:00|4980|4980|4979.5|4979|4983.5|4982.5|4978.5|4977|41109
1651737600000|2022-05-05 08:00:00|4979|4978.5|4972|4971.5|4982|4981|4970.5|4969.5|75911
1651737900000|2022-05-05 08:05:00|4971.5|4971|4974|4973.5|4980|4979|4970.5|4969.5|52007
1651738200000|2022-05-05 08:10:00|4974.5|4973|4986|4985|4986|4985.5|4970.5|4969|65330
1651738500000|2022-05-05 08:15:00|4986.5|4985.5|4989.5|4989|4989.5|4989|4981|4979.5|57348
1651738800000|2022-05-05 08:20:00|4989|4988.5|4984|4982.5|4990|4989.5|4979.5|4978.5|41742
1651739100000|2022-05-05 08:25:00|4983.5|4982|4987.5|4986.5|4991.5|4990.5|4979|4978|53304
1651739400000|2022-05-05 08:30:00|4987|4986|4978|4977.5|4992|4991|4976.5|4975|31760
1651739700000|2022-05-05 08:35:00|4978.5|4978|4966|4965|4982|4980.5|4965.5|4965|32673
1651740000000|2022-05-05 08:40:00|4965.5|4965.5|4962.5|4961.5|4968|4966.5|4961|4960.5|46148
1651740300000|2022-05-05 08:45:00|4962|4962|4962.5|4962|4966.5|4965.5|4960.5|4960|23170
1651740600000|2022-05-05 08:50:00|4963|4961.5|4961.5|4961|4965|4964.5|4958.5|4958|31982
1651740900000|2022-05-05 08:55:00|4961|4960.5|4963.5|4962.5|4965.5|4965|4959|4958|26210
1651741200000|2022-05-05 09:00:00|4963|4963|4972.5|4972|4973.5|4972.5|4962|4961.5|28025
1651741500000|2022-05-05 09:05:00|4973|4972.5|4963|4962.5|4974|4973|4957|4956|39972
1651741800000|2022-05-05 09:10:00|4962.5|4962|4954.5|4953.5|4965|4964|4951.5|4950.5|29686
1651742100000|2022-05-05 09:15:00|4955|4954|4957.5|4956.5|4962|4961.5|4954.5|4953.5|15334
1651742400000|2022-05-05 09:20:00|4957|4957|4941|4940.5|4959|4958|4937.5|4936.5|39839
1651742700000|2022-05-05 09:25:00|4941.5|4940|4941|4940.5|4947.5|4946.5|4939|4938.5|48648
1651743000000|2022-05-05 09:30:00|4941.5|4941|4938.5|4937.5|4945.5|4944.5|4934|4933.5|40339
1651743300000|2022-05-05 09:35:00|4938|4938|4943.5|4943|4948|4947.5|4938|4938|32576
1651743600000|2022-05-05 09:40:00|4943|4942.5|4938|4937.5|4943.5|4943|4934|4933|28493
1651743900000|2022-05-05 09:45:00|4938.5|4938|4933|4932.5|4941.5|4941|4932|4931.5|41569
1651744200000|2022-05-05 09:50:00|4932.5|4932|4942.5|4942|4946|4945|4931.5|4931|25479
1651744500000|2022-05-05 09:55:00|4943|4941.5|4937|4936.5|4945|4944.5|4936.5|4935.5|30840
1651744800000|2022-05-05 10:00:00|4936.5|4936|4949|4948.5|4949|4948.5|4936.5|4935.5|31081
1651745100000|2022-05-05 10:05:00|4948.5|4948|4947|4946.5|4950|4949.5|4943.5|4942.5|34504
1651745400000|2022-05-05 10:10:00|4946.5|4946|4953.5|4953|4955|4954.5|4943|4942.5|23410
1651745700000|2022-05-05 10:15:00|4954|4953.5|4950.5|4950|4956|4955|4950.5|4949.5|17826
1651746000000|2022-05-05 10:20:00|4950|4949.5|4953.5|4953|4956.5|4955.5|4945.5|4945|19706
1651746300000|2022-05-05 10:25:00|4954|4953.5|4961|4960|4962|4960.5|4954|4953.5|17236
1651746600000|2022-05-05 10:30:00|4960.5|4959.5|4960|4959|4962|4961|4956|4955|20110
1651746900000|2022-05-05 10:35:00|4959.5|4958.5|4963.5|4963|4965.5|4964.5|4954.5|4953.5|20010
1651747200000|2022-05-05 10:40:00|4964|4963.5|4958.5|4957.5|4965|4964.5|4957.5|4957|21626
1651747500000|2022-05-05 10:45:00|4958|4958|4963|4962.5|4964|4963.5|4956.5|4956|15660
1651747800000|2022-05-05 10:50:00|4962.5|4962|4963|4962.5|4966.5|4966|4962|4961.5|21379
1651748100000|2022-05-05 10:55:00|4963.5|4963|4961|4960|4967|4966|4959.5|4959|37579
1651748400000|2022-05-05 11:00:00|4960.5|4959|4968|4967.5|4972.5|4972|4957|4955.5|83630
1651748700000|2022-05-05 11:05:00|4968.5|4968|4973.5|4973|4977.5|4976|4968.5|4968|33435
1651749000000|2022-05-05 11:10:00|4974|4973.5|4971|4970|4978.5|4977.5|4968|4967|32342
1651749300000|2022-05-05 11:15:00|4970.5|4969.5|4964|4963|4970.5|4970|4961.5|4960.5|24964
1651749600000|2022-05-05 11:20:00|4964.5|4963.5|4965.5|4965|4966.5|4965.5|4961|4960|21643
1651749900000|2022-05-05 11:25:00|4966|4964.5|4963.5|4963|4968.5|4968|4961.5|4961|29275
1651750200000|2022-05-05 11:30:00|4963|4962.5|4969|4968|4970|4969|4962.5|4962|36111
1651750500000|2022-05-05 11:35:00|4968.5|4968.5|4966.5|4966|4974.5|4973.5|4961|4960.5|32789
1651750800000|2022-05-05 11:40:00|4967|4966.5|4968.5|4968|4972.5|4972|4965|4964.5|25592
1651751100000|2022-05-05 11:45:00|4969|4968.5|4977.5|4977|4978.5|4978|4968.5|4968|20046
1651751400000|2022-05-05 11:50:00|4977|4976.5|4983|4982|4983|4982|4975.5|4975|42136
1651751700000|2022-05-05 11:55:00|4982.5|4982.5|4986.5|4985.5|4988|4987.5|4978.5|4977.5|36977
1651752000000|2022-05-05 12:00:00|4986|4985|4992|4991.5|4995.5|4995|4986|4985|57356
1651752300000|2022-05-05 12:05:00|4992.5|4992|4996|4995.5|4996|4995.5|4990|4989|23587
1651752600000|2022-05-05 12:10:00|4996.5|4996|4996.5|4995.5|4999.5|4999|4995|4994|32048
1651752900000|2022-05-05 12:15:00|4996|4995|4993|4992|4996.5|4995.5|4990|4989.5|19177
1651753200000|2022-05-05 12:20:00|4993.5|4992.5|4993|4992.5|4996.5|4995.5|4993|4992|22501
1651753500000|2022-05-05 12:25:00|4993.5|4993|4997.5|4996.5|4998|4997.5|4992.5|4992|25960
1651753800000|2022-05-05 12:30:00|4997|4996|5005|5003|5008|5007|4995|4994.5|161734
1651754100000|2022-05-05 12:35:00|5004|5004|4998.5|4997.5|5007|5006|4998|4997|25077
1651754400000|2022-05-05 12:40:00|4998|4997|5008|5007|5008|5007|4997|4996|38671
1651754700000|2022-05-05 12:45:00|5009|5006|5006|5005|5010|5009|5004|5003|37818
1651755000000|2022-05-05 12:50:00|5007|5006|5010|5009|5012|5011|5006|5005|46454
1651755300000|2022-05-05 12:55:00|5009|5008|5012|5011|5017|5016|5007|5005|40586
1651755600000|2022-05-05 13:00:00|5013|5012|5013|5012|5017|5016|5009|5007|54253
1651755900000|2022-05-05 13:05:00|5012|5011|5017|5016|5018|5016|5009|5008|36454
1651756200000|2022-05-05 13:10:00|5016|5015|5030|5029|5031|5029|5016|5015|122657
1651756500000|2022-05-05 13:15:00|5031|5028|5025|5024|5031|5029|5023|5022|50159
1651756800000|2022-05-05 13:20:00|5026|5025|5027|5026|5029|5028|5021|5019|46364
1651757100000|2022-05-05 13:25:00|5028|5027|5014|5013|5029|5027|5014|5013|112054
1651757400000|2022-05-05 13:30:00|5015|5014|4988.5|4987.5|5017|5016|4984|4983|230651
1651757700000|2022-05-05 13:35:00|4988|4987|4981|4980|4993.5|4992|4962.5|4961.5|119645
1651758000000|2022-05-05 13:40:00|4980.5|4979.5|4985|4984|5002|5001|4980.5|4979|48752
1651758300000|2022-05-05 13:45:00|4984.5|4983.5|4999.5|4998.5|5004|5003|4982|4981|50948
1651758600000|2022-05-05 13:50:00|4999|4998|5010|5008|5013|5011|4995.5|4994|87217
1651758900000|2022-05-05 13:55:00|5009|5009|5012|5011|5015|5014|5006|5005|58028
1651759200000|2022-05-05 14:00:00|5011|5010|5009|5007|5017|5016|5008|5007|39241
1651759500000|2022-05-05 14:05:00|5010|5008|4991.5|4990.5|5014|5013|4988|4987|170675
1651759800000|2022-05-05 14:10:00|4991|4990|4978|4977|4992|4991|4974|4973|94130
1651760100000|2022-05-05 14:15:00|4978.5|4977.5|4979|4978|4980|4979|4964|4962.5|63728
1651760400000|2022-05-05 14:20:00|4978.5|4977.5|4963.5|4962.5|4986|4984.5|4962|4961|66462
1651760700000|2022-05-05 14:25:00|4964|4963|4973|4972|4981|4980.5|4960.5|4960|63353
1651761000000|2022-05-05 14:30:00|4972.5|4971.5|4983|4982|4983|4982|4968.5|4967.5|47392
1651761300000|2022-05-05 14:35:00|4982.5|4982.5|4989.5|4988.5|4992|4991.5|4982.5|4982|82982
1651761600000|2022-05-05 14:40:00|4989|4988|4993|4992.5|4993.5|4993|4982|4981.5|109211
1651761900000|2022-05-05 14:45:00|4992.5|4992|4979|4978|4995|4994|4978.5|4978|100017
1651762200000|2022-05-05 14:50:00|4978.5|4977.5|4978|4976.5|4987.5|4986.5|4972.5|4971.5|90244
1651762500000|2022-05-05 14:55:00|4977.5|4977|4989|4988.5|4991.5|4991|4977.5|4977|44276
1651762800000|2022-05-05 15:00:00|4988.5|4988|4975|4974|4988.5|4988|4973.5|4972.5|64156
1651763100000|2022-05-05 15:05:00|4974.5|4973.5|4955|4954.5|4977.5|4977|4951|4950|91069
1651763400000|2022-05-05 15:10:00|4955.5|4954|4950|4949|4956|4955.5|4942.5|4942|77405
1651763700000|2022-05-05 15:15:00|4949.5|4948.5|4945.5|4944.5|4954.5|4953.5|4937|4936.5|88361
1651764000000|2022-05-05 15:20:00|4945|4944|4939.5|4939|4946.5|4945.5|4938|4936.5|145413
1651764300000|2022-05-05 15:25:00|4940|4938.5|4948|4947|4949|4948.5|4939.5|4938.5|87472
1651820400000|2022-05-06 07:00:00|4952|4951.5|4987|4985.5|4987|4986.5|4944|4941|154771
1651820700000|2022-05-06 07:05:00|4986.5|4986.5|4994|4992|5009|5006|4981.5|4979|70012
1651821000000|2022-05-06 07:10:00|4993.5|4991.5|5011|5009|5011|5010|4989|4987.5|68676
1651821300000|2022-05-06 07:15:00|5012|5010|5026|5025|5030|5029|5012|5010|62167
1651821600000|2022-05-06 07:20:00|5025|5024|5006|5004|5025|5024|5005|5003|63400
1651821900000|2022-05-06 07:25:00|5005|5005|5001|5000|5008|5007|4997|4995.5|104294
1651822200000|2022-05-06 07:30:00|5002|5001|4988|4987|5005|5004|4980|4979|96450
1651822500000|2022-05-06 07:35:00|4987.5|4986.5|4990|4989|5004|5003|4983|4981.5|153614
1651822800000|2022-05-06 07:40:00|4989.5|4988.5|4997|4996|5000|4999|4980|4979|65274
1651823100000|2022-05-06 07:45:00|4996.5|4996.5|5004|5003|5010|5009|4994.5|4993.5|54551
1651823400000|2022-05-06 07:50:00|5005|5004|5014|5013|5018|5017|4993.5|4992|92969
1651823700000|2022-05-06 07:55:00|5013|5012|5029|5028|5034|5033|5013|5012|104442
1651824000000|2022-05-06 08:00:00|5030|5027|5033|5032|5038|5037|5021|5020|95987
1651824300000|2022-05-06 08:05:00|5034|5033|5030|5029|5034|5033|5025|5023|39390
1651824600000|2022-05-06 08:10:00|5031|5030|5019|5017|5035|5034|5015|5014|40314
1651824900000|2022-05-06 08:15:00|5018|5018|5023|5022|5027|5025|5015|5013|47962
1651825200000|2022-05-06 08:20:00|5024|5023|5022|5021|5026|5025|5017|5015|26764
1651825500000|2022-05-06 08:25:00|5023|5022|5031|5029|5032|5031|5023|5022|32458
1651825800000|2022-05-06 08:30:00|5030|5030|5029|5028|5034|5032|5026|5025|81681
1651826100000|2022-05-06 08:35:00|5030|5029|5032|5031|5036|5035|5023|5022|35199
1651826400000|2022-05-06 08:40:00|5031|5030|5029|5027|5033|5032|5027|5025|43644
1651826700000|2022-05-06 08:45:00|5028|5028|5037|5036|5038|5037|5026|5025|43832
1651827000000|2022-05-06 08:50:00|5036|5035|5023|5022|5039|5037|5023|5021|40811
1651827300000|2022-05-06 08:55:00|5022|5021|5027|5026|5035|5034|5022|5020|23676
1651827600000|2022-05-06 09:00:00|5028|5027|5035|5034|5035|5034|5028|5027|18222
1651827900000|2022-05-06 09:05:00|5036|5035|5027|5026|5036|5035|5024|5023|26014
1651828200000|2022-05-06 09:10:00|5026|5025|5019|5018|5030|5029|5019|5018|22468
1651828500000|2022-05-06 09:15:00|5018|5017|5006|5004|5018|5018|5005|5004|27537
1651828800000|2022-05-06 09:20:00|5005|5005|5001|5000|5007|5006|4992.5|4992|70257
1651829100000|2022-05-06 09:25:00|5002|5001|5015|5014|5018|5017|5000|4999|62894
1651829400000|2022-05-06 09:30:00|5014|5013|5023|5021|5023|5022|5012|5010|23755
1651829700000|2022-05-06 09:35:00|5022|5022|5026|5025|5026|5025|5017|5015|26399
1651830000000|2022-05-06 09:40:00|5025|5024|5019|5018|5027|5026|5019|5017|43415
1651830300000|2022-05-06 09:45:00|5018|5017|5021|5019|5025|5024|5017|5016|32554
1651830600000|2022-05-06 09:50:00|5020|5020|5029|5028|5033|5032|5018|5017|120108
1651830900000|2022-05-06 09:55:00|5028|5027|5030|5029|5034|5033|5024|5023|71349
1651831200000|2022-05-06 10:00:00|5029|5028|5030|5028|5033|5032|5023|5021|30899
1651831500000|2022-05-06 10:05:00|5029|5029|5028|5027|5040|5039|5026|5025|122542
1651831800000|2022-05-06 10:10:00|5027|5026|5035|5034|5038|5037|5025|5024|38470
1651832100000|2022-05-06 10:15:00|5034|5033|5031|5030|5038|5037|5025|5024|27403
1651832400000|2022-05-06 10:20:00|5032|5029|5029|5028|5034|5033|5027|5026|30887
1651832700000|2022-05-06 10:25:00|5030|5029|5033|5032|5033|5032|5025|5024|13394
1651833000000|2022-05-06 10:30:00|5034|5033|5023|5022|5034|5033|5022|5021|28787
1651833300000|2022-05-06 10:35:00|5024|5023|5030|5029|5031|5030|5022|5020|29227
1651833600000|2022-05-06 10:40:00|5029|5028|5037|5036|5039|5038|5029|5028|16298
1651833900000|2022-05-06 10:45:00|5038|5037|5040|5039|5042|5041|5035|5034|44889
1651834200000|2022-05-06 10:50:00|5041|5040|5040|5039|5042|5041|5037|5036|24143
1651834500000|2022-05-06 10:55:00|5041|5040|5044|5043|5045|5044|5038|5036|27097
1651834800000|2022-05-06 11:00:00|5043|5042|5041|5040|5045|5044|5036|5035|27125
1651835100000|2022-05-06 11:05:00|5040|5039|5047|5046|5048|5046|5036|5034|30385
1651835400000|2022-05-06 11:10:00|5046|5045|5048|5047|5048|5047|5044|5043|29641
1651835700000|2022-05-06 11:15:00|5049|5046|5045|5043|5049|5048|5043|5042|37957
1651836000000|2022-05-06 11:20:00|5046|5044|5044|5043|5047|5046|5039|5038|24609
1651836300000|2022-05-06 11:25:00|5045|5044|5052|5051|5053|5052|5043|5042|68201
1651836600000|2022-05-06 11:30:00|5051|5050|5051|5050|5053|5051|5045|5044|23630
1651836900000|2022-05-06 11:35:00|5052|5051|5056|5055|5056|5055|5048|5047|36123
1651837200000|2022-05-06 11:40:00|5055|5054|5059|5057|5059|5058|5055|5054|27102
1651837500000|2022-05-06 11:45:00|5058|5058|5054|5053|5060|5059|5053|5052|33132
1651837800000|2022-05-06 11:50:00|5053|5052|5059|5058|5059|5058|5049|5048|23071
1651838100000|2022-05-06 11:55:00|5060|5059|5063|5062|5063|5062|5058|5056|26616
1651838400000|2022-05-06 12:00:00|5062|5061|5061|5060|5064|5063|5060|5059|33172
1651838700000|2022-05-06 12:05:00|5062|5061|5075|5074|5079|5077|5062|5061|52731
1651839000000|2022-05-06 12:10:00|5076|5075|5079|5078|5085|5084|5074|5073|49917
1651839300000|2022-05-06 12:15:00|5078|5077|5079|5077|5082|5081|5073|5072|29947
1651839600000|2022-05-06 12:20:00|5078|5078|5083|5082|5085|5084|5076|5074|16421
1651839900000|2022-05-06 12:25:00|5082|5081|5075|5074|5083|5082|5073|5072|46283
1651840200000|2022-05-06 12:30:00|5074|5073|5078|5077|5080|5077|5063|5062|102043
1651840500000|2022-05-06 12:35:00|5079|5078|5096|5095|5099|5097|5078|5078|79853
1651840800000|2022-05-06 12:40:00|5097|5096|5095|5094|5100|5099|5091|5090|75183
1651841100000|2022-05-06 12:45:00|5096|5095|5085|5084|5099|5098|5083|5082|65914
1651841400000|2022-05-06 12:50:00|5086|5085|5095|5094|5096|5095|5086|5085|46204
1651841700000|2022-05-06 12:55:00|5094|5093|5077|5076|5095|5094|5077|5076|59705
1651842000000|2022-05-06 13:00:00|5076|5075|5067|5065|5086|5085|5066|5064|88753
1651842300000|2022-05-06 13:05:00|5068|5066|5060|5059|5075|5074|5059|5058|45972
1651842600000|2022-05-06 13:10:00|5059|5058|5080|5079|5081|5080|5059|5058|45307
1651842900000|2022-05-06 13:15:00|5081|5080|5082|5081|5088|5087|5080|5079|52977
1651843200000|2022-05-06 13:20:00|5083|5082|5086|5084|5088|5087|5072|5071|57207
1651843500000|2022-05-06 13:25:00|5087|5085|5091|5090|5098|5097|5087|5085|54435
1651843800000|2022-05-06 13:30:00|5090|5089|5097|5095|5098|5097|5085|5084|129774
1651844100000|2022-05-06 13:35:00|5096|5094|5079|5078|5097|5095|5074|5073|163581
1651844400000|2022-05-06 13:40:00|5078|5077|5073|5072|5081|5080|5070|5069|136278
1651844700000|2022-05-06 13:45:00|5072|5071|5054|5053|5073|5072|5053|5052|119524
1651845000000|2022-05-06 13:50:00|5055|5054|5053|5052|5064|5063|5045|5044|150571
1651845300000|2022-05-06 13:55:00|5054|5053|5062|5060|5065|5064|5048|5047|72533
1651845600000|2022-05-06 14:00:00|5061|5059|5072|5071|5074|5073|5048|5046|118066
1651845900000|2022-05-06 14:05:00|5071|5070|5076|5075|5080|5078|5064|5063|94512
1651846200000|2022-05-06 14:10:00|5077|5076|5082|5081|5082|5081|5061|5059|85658
1651846500000|2022-05-06 14:15:00|5081|5080|5083|5082|5089|5088|5079|5078|67549
1651846800000|2022-05-06 14:20:00|5084|5081|5089|5088|5090|5089|5078|5077|67343
1651847100000|2022-05-06 14:25:00|5090|5089|5082|5081|5097|5095|5082|5080|77367
1651847400000|2022-05-06 14:30:00|5081|5080|5085|5084|5092|5091|5081|5079|88043
1651847700000|2022-05-06 14:35:00|5084|5083|5074|5072|5085|5084|5065|5064|64493
1651848000000|2022-05-06 14:40:00|5073|5073|5073|5072|5083|5082|5068|5067|67333
1651848300000|2022-05-06 14:45:00|5072|5071|5090|5089|5091|5090|5072|5070|79936
1651848600000|2022-05-06 14:50:00|5091|5088|5086|5085|5093|5092|5083|5082|53891
1651848900000|2022-05-06 14:55:00|5087|5086|5089|5088|5097|5096|5086|5084|55518
1651849200000|2022-05-06 15:00:00|5090|5089|5093|5092|5096|5095|5086|5085|78612
1651849500000|2022-05-06 15:05:00|5094|5093|5094|5093|5096|5095|5086|5085|73473
1651849800000|2022-05-06 15:10:00|5093|5092|5096|5095|5096|5095|5082|5081|90389
1651850100000|2022-05-06 15:15:00|5097|5094|5096|5095|5100|5099|5094|5093|116340
1651850400000|2022-05-06 15:20:00|5097|5094|5101|5100|5105|5104|5092|5091|222172
1651850700000|2022-05-06 15:25:00|5103|5099|5101|5100|5103|5102|5097|5096|225229
1652079600000|2022-05-09 07:00:00|5070|5068|5075|5074|5092|5089|5065|5063|109103
1652079900000|2022-05-09 07:05:00|5076|5075|5068|5067|5080|5078|5065|5064|80960
1652080200000|2022-05-09 07:10:00|5070|5066|5054|5052|5076|5075|5046|5044|76088
1652080500000|2022-05-09 07:15:00|5055|5053|5040|5038|5063|5060|5037|5036|75361
1652080800000|2022-05-09 07:20:00|5041|5039|5042|5040|5045|5044|5032|5030|32823
1652081100000|2022-05-09 07:25:00|5043|5041|5049|5047|5052|5050|5038|5036|105091
1652081400000|2022-05-09 07:30:00|5048|5048|5068|5065|5070|5068|5039|5038|46269
1652081700000|2022-05-09 07:35:00|5067|5064|5059|5058|5069|5067|5049|5048|53972
1652082000000|2022-05-09 07:40:00|5058|5057|5049|5047|5059|5057|5041|5040|62772
1652082300000|2022-05-09 07:45:00|5050|5048|5060|5058|5060|5059|5046|5044|14925
1652082600000|2022-05-09 07:50:00|5059|5059|5058|5057|5067|5065|5056|5055|26228
1652082900000|2022-05-09 07:55:00|5057|5056|5057|5055|5064|5062|5051|5049|27084
1652083200000|2022-05-09 08:00:00|5056|5056|5065|5063|5068|5066|5045|5044|45000
1652083500000|2022-05-09 08:05:00|5064|5062|5067|5066|5067|5066|5057|5055|69540
1652083800000|2022-05-09 08:10:00|5066|5065|5067|5066|5069|5068|5057|5056|28443
1652084100000|2022-05-09 08:15:00|5066|5065|5046|5043|5069|5067|5042|5041|42215
1652084400000|2022-05-09 08:20:00|5045|5044|5039|5037|5049|5048|5038|5036|36655
1652084700000|2022-05-09 08:25:00|5040|5038|5025|5023|5046|5044|5021|5020|60389
1652085000000|2022-05-09 08:30:00|5024|5022|5006|5005|5028|5027|5003|5001|82241
1652085300000|2022-05-09 08:35:00|5005|5004|5003|5002|5006|5004|4995|4994|68310
1652085600000|2022-05-09 08:40:00|5002|5001|5001|5000|5005|5003|4997|4996|29164
1652085900000|2022-05-09 08:45:00|5002|5001|5019|5018|5022|5020|5000|4999.5|28827
1652086200000|2022-05-09 08:50:00|5018|5017|5019|5017|5020|5018|5008|5007|25881
1652086500000|2022-05-09 08:55:00|5018|5018|5015|5014|5020|5019|5009|5008|24201
1652086800000|2022-05-09 09:00:00|5014|5013|5020|5019|5023|5021|5007|5006|23662
1652087100000|2022-05-09 09:05:00|5019|5018|5023|5022|5024|5023|5017|5016|23563
1652087400000|2022-05-09 09:10:00|5022|5021|5042|5041|5045|5043|5022|5021|26767
1652087700000|2022-05-09 09:15:00|5041|5040|5036|5035|5045|5044|5026|5025|90905
1652088000000|2022-05-09 09:20:00|5035|5034|5031|5030|5040|5038|5028|5027|34594
1652088300000|2022-05-09 09:25:00|5032|5029|5021|5020|5035|5034|5019|5018|17303
1652088600000|2022-05-09 09:30:00|5022|5021|5011|5010|5026|5025|5010|5009|22010
1652088900000|2022-05-09 09:35:00|5010|5009|5006|5004|5016|5015|5003|5002|23621
1652089200000|2022-05-09 09:40:00|5007|5005|5009|5008|5014|5013|5001|5000|45942
1652089500000|2022-05-09 09:45:00|5008|5007|5005|5004|5010|5009|5002|5001|34324
1652089800000|2022-05-09 09:50:00|5004|5003|4999.5|4998.5|5012|5010|4998|4997.5|45393
1652090100000|2022-05-09 09:55:00|4999|4998|4983.5|4982.5|5003|5002|4981.5|4980.5|35667
1652090400000|2022-05-09 10:00:00|4984|4983|4989|4987.5|4994|4992.5|4983.5|4982|21026
1652090700000|2022-05-09 10:05:00|4988.5|4988|4976|4974.5|4992|4991|4967|4966|55915
1652091000000|2022-05-09 10:10:00|4975.5|4975|4965.5|4964.5|4978.5|4977.5|4964|4963.5|28943
1652091300000|2022-05-09 10:15:00|4965|4964|4956|4955|4969|4967.5|4953.5|4952.5|44695
1652091600000|2022-05-09 10:20:00|4955.5|4954.5|4952|4951|4958.5|4957.5|4949.5|4949|24067
1652091900000|2022-05-09 10:25:00|4952.5|4950.5|4955|4954|4959.5|4959|4951|4950|28551
1652092200000|2022-05-09 10:30:00|4955.5|4953.5|4943|4942|4956|4955|4941|4940.5|24332
1652092500000|2022-05-09 10:35:00|4942.5|4941.5|4945|4944|4952.5|4951.5|4941|4940.5|15937
1652092800000|2022-05-09 10:40:00|4944.5|4944.5|4931.5|4930.5|4945|4944.5|4931|4930|28512
1652093100000|2022-05-09 10:45:00|4931|4931|4936.5|4935|4936.5|4935|4917.5|4917|43055
1652093400000|2022-05-09 10:50:00|4937|4935.5|4938.5|4937.5|4940.5|4939|4927|4926|31595
1652093700000|2022-05-09 10:55:00|4938|4937|4927.5|4926.5|4938.5|4937.5|4922|4921|44458
1652094000000|2022-05-09 11:00:00|4927|4926|4939|4938|4942|4940.5|4924|4923|36162
1652094300000|2022-05-09 11:05:00|4939.5|4938.5|4932.5|4931|4941|4940|4932|4931|10694
1652094600000|2022-05-09 11:10:00|4932|4931.5|4929|4928|4934.5|4933.5|4926.5|4925.5|22443
1652094900000|2022-05-09 11:15:00|4928.5|4927.5|4936.5|4935.5|4937.5|4936.5|4927.5|4926.5|15692
1652095200000|2022-05-09 11:20:00|4936|4935|4934|4933|4938.5|4937.5|4928.5|4928|22377
1652095500000|2022-05-09 11:25:00|4933.5|4933.5|4932.5|4931.5|4936.5|4935.5|4930.5|4929.5|13390
1652095800000|2022-05-09 11:30:00|4932|4931|4928|4927|4935|4934.5|4925|4924|23343
1652096100000|2022-05-09 11:35:00|4927.5|4927.5|4922|4921|4930|4929|4920|4919|26595
1652096400000|2022-05-09 11:40:00|4921.5|4920.5|4907.5|4906.5|4922|4920.5|4906.5|4906|30531
1652096700000|2022-05-09 11:45:00|4907|4906|4907|4906.5|4913|4912|4904.5|4904|26678
1652097000000|2022-05-09 11:50:00|4906.5|4906|4921.5|4920.5|4924.5|4923.5|4906.5|4905.5|21993
1652097300000|2022-05-09 11:55:00|4921|4920|4928.5|4928|4931|4930.5|4918|4917|31627
1652097600000|2022-05-09 12:00:00|4929|4928.5|4926|4925|4930.5|4929.5|4908|4907|25975
1652097900000|2022-05-09 12:05:00|4926.5|4925.5|4928|4927|4931|4930|4917|4916|40315
1652098200000|2022-05-09 12:10:00|4927.5|4927.5|4915|4914|4927.5|4927.5|4913|4911.5|23149
1652098500000|2022-05-09 12:15:00|4914.5|4913.5|4920.5|4919.5|4922|4921|4912|4911|21526
1652098800000|2022-05-09 12:20:00|4920|4919|4906|4905|4920.5|4919.5|4905|4904|24335
1652099100000|2022-05-09 12:25:00|4905.5|4904.5|4906|4905|4912.5|4911.5|4904.5|4903|27648
1652099400000|2022-05-09 12:30:00|4906.5|4905.5|4896.5|4895|4909|4908|4892.5|4892|47147
1652099700000|2022-05-09 12:35:00|4896|4894.5|4906.5|4905.5|4906.5|4906|4896|4894.5|29795
1652100000000|2022-05-09 12:40:00|4906|4905|4900.5|4899.5|4906.5|4905|4892.5|4892|43820
1652100300000|2022-05-09 12:45:00|4900|4900|4901|4900.5|4904|4903|4897|4896.5|20581
1652100600000|2022-05-09 12:50:00|4900.5|4900|4909.5|4908.5|4910.5|4910|4899.5|4898.5|52658
1652100900000|2022-05-09 12:55:00|4910.5|4908|4903|4902|4910.5|4910|4902.5|4901.5|30372
1652101200000|2022-05-09 13:00:00|4902.5|4901.5|4916|4915|4917.5|4916.5|4896.5|4895.5|46676
1652101500000|2022-05-09 13:05:00|4915.5|4914.5|4914|4913|4919.5|4918|4911.5|4910.5|11984
1652101800000|2022-05-09 13:10:00|4913.5|4912.5|4927|4925.5|4929|4928|4911.5|4911|32003
1652102100000|2022-05-09 13:15:00|4926.5|4925|4928.5|4927|4932|4930.5|4925|4924|14125
1652102400000|2022-05-09 13:20:00|4929|4927.5|4921|4920.5|4930|4928.5|4917.5|4916.5|18501
1652102700000|2022-05-09 13:25:00|4921.5|4920|4910.5|4909|4925|4924|4909|4908.5|24119
1652103000000|2022-05-09 13:30:00|4911|4909.5|4909.5|4908|4913.5|4913|4901.5|4901|59341
1652103300000|2022-05-09 13:35:00|4910|4908.5|4903.5|4902.5|4914|4913|4895.5|4895|109517
1652103600000|2022-05-09 13:40:00|4903|4902|4905.5|4905|4912|4911|4900|4899|65413
1652103900000|2022-05-09 13:45:00|4905|4904.5|4890.5|4889.5|4905.5|4905|4877|4876|63089
1652104200000|2022-05-09 13:50:00|4890|4890|4909.5|4908|4909.5|4909|4885.5|4884.5|79337
1652104500000|2022-05-09 13:55:00|4909|4907.5|4892.5|4891.5|4910|4909|4891|4890|38347
1652104800000|2022-05-09 14:00:00|4892|4891|4889.5|4888.5|4905|4903.5|4877.5|4876.5|64815
1652105100000|2022-05-09 14:05:00|4890|4889|4882|4881.5|4897.5|4896.5|4879.5|4878.5|47679
1652105400000|2022-05-09 14:10:00|4882.5|4882|4903.5|4902.5|4909.5|4908.5|4882.5|4881.5|54743
1652105700000|2022-05-09 14:15:00|4904|4903|4894|4893|4910.5|4909.5|4891|4890|55623
1652106000000|2022-05-09 14:20:00|4893.5|4892.5|4881.5|4880.5|4893.5|4892.5|4881.5|4880.5|25188
1652106300000|2022-05-09 14:25:00|4881|4880|4866.5|4865.5|4885|4884|4864.5|4864|44167
1652106600000|2022-05-09 14:30:00|4866|4865|4871.5|4870.5|4873.5|4872.5|4861.5|4860.5|39348
1652106900000|2022-05-09 14:35:00|4871|4870|4850|4849|4873|4872|4849|4848|52376
1652107200000|2022-05-09 14:40:00|4849.5|4849.5|4847|4846|4857.5|4856|4845|4844|64984
1652107500000|2022-05-09 14:45:00|4847.5|4846.5|4861.5|4860.5|4866.5|4866|4847.5|4846.5|48474
1652107800000|2022-05-09 14:50:00|4862|4861|4846|4845|4863.5|4862.5|4843.5|4842.5|85398
1652108100000|2022-05-09 14:55:00|4845.5|4845.5|4845|4844|4852.5|4851.5|4840.5|4840|89530
1652108400000|2022-05-09 15:00:00|4844.5|4843.5|4846.5|4845.5|4850.5|4849|4837|4836.5|100202
1652108700000|2022-05-09 15:05:00|4846|4845|4842|4841|4846|4845|4831|4829.5|107303
1652109000000|2022-05-09 15:10:00|4841.5|4840.5|4839.5|4838.5|4853|4852.5|4836.5|4835.5|110850
1652109300000|2022-05-09 15:15:00|4839|4838|4844.5|4843.5|4849.5|4848.5|4836.5|4836|76069
1652109600000|2022-05-09 15:20:00|4844|4843|4820|4819|4844|4843.5|4816.5|4815.5|108637
1652109900000|2022-05-09 15:25:00|4819.5|4818.5|4805.5|4804|4820.5|4819.5|4805|4803.5|108033
1652166000000|2022-05-10 07:00:00|4804.5|4800.5|4807|4804|4828.5|4824.5|4786.5|4785|256872
1652166300000|2022-05-10 07:05:00|4807.5|4804.5|4831.5|4830|4838|4836|4801.5|4799.5|57145
1652166600000|2022-05-10 07:10:00|4831|4829|4837|4835.5|4837|4836.5|4824.5|4822.5|44294
1652166900000|2022-05-10 07:15:00|4838|4836|4832.5|4831|4849|4847.5|4826|4825|47974
1652167200000|2022-05-10 07:20:00|4833|4831.5|4848.5|4847.5|4849|4847.5|4827.5|4826|31113
1652167500000|2022-05-10 07:25:00|4848|4847|4863|4861|4863.5|4862.5|4846|4844.5|43285
1652167800000|2022-05-10 07:30:00|4862.5|4861.5|4809.5|4808.5|4863|4861.5|4808|4807|121138
1652168100000|2022-05-10 07:35:00|4810|4809.5|4840|4838.5|4842.5|4841|4802|4800.5|46814
1652168400000|2022-05-10 07:40:00|4840.5|4838|4828.5|4827|4843.5|4842|4825|4824|24313
1652168700000|2022-05-10 07:45:00|4828|4826.5|4831|4829.5|4842|4841|4825|4823|33314
1652169000000|2022-05-10 07:50:00|4830.5|4829|4830|4828.5|4838.5|4837|4825.5|4823.5|25283
1652169300000|2022-05-10 07:55:00|4829.5|4829|4829|4828|4839|4837.5|4825.5|4824.5|26347
1652169600000|2022-05-10 08:00:00|4829.5|4828.5|4828.5|4827.5|4836.5|4835|4824|4822.5|35755
1652169900000|2022-05-10 08:05:00|4829|4828|4820|4818.5|4831|4830|4812.5|4811|30297
1652170200000|2022-05-10 08:10:00|4819.5|4818|4814.5|4813.5|4820.5|4819.5|4812|4810.5|25282
1652170500000|2022-05-10 08:15:00|4815|4814|4825.5|4825|4832.5|4831.5|4815|4813.5|21604
1652170800000|2022-05-10 08:20:00|4825|4824.5|4832.5|4831.5|4832.5|4831.5|4824.5|4823.5|19727
1652171100000|2022-05-10 08:25:00|4832|4830.5|4830.5|4830|4832.5|4831.5|4825.5|4824|30439
1652171400000|2022-05-10 08:30:00|4831.5|4830.5|4833.5|4832.5|4834|4833|4828.5|4828|26534
1652171700000|2022-05-10 08:35:00|4833|4832|4829.5|4828.5|4834.5|4834|4826|4825|24578
1652172000000|2022-05-10 08:40:00|4830|4829|4819|4818.5|4831.5|4830.5|4815.5|4815|26973
1652172300000|2022-05-10 08:45:00|4820|4819|4829.5|4828.5|4830|4829|4813.5|4812.5|26901
1652172600000|2022-05-10 08:50:00|4830|4829|4827.5|4826.5|4831.5|4830.5|4827|4826|35812
1652172900000|2022-05-10 08:55:00|4828.5|4827|4824|4823|4833|4831.5|4822|4821|26491
1652173200000|2022-05-10 09:00:00|4824.5|4824|4832|4831|4832|4831|4823|4822|27508
1652173500000|2022-05-10 09:05:00|4831.5|4830.5|4831|4830|4832|4831|4826|4825|25188
1652173800000|2022-05-10 09:10:00|4831.5|4830.5|4829.5|4828.5|4832|4831.5|4821|4820.5|19116
1652174100000|2022-05-10 09:15:00|4830|4829|4819|4817.5|4831.5|4830.5|4817.5|4816.5|28837
1652174400000|2022-05-10 09:20:00|4819.5|4818|4815|4814.5|4821.5|4820.5|4814|4813|29366
1652174700000|2022-05-10 09:25:00|4815.5|4814|4798.5|4797|4816|4815|4796|4795|47730
1652175000000|2022-05-10 09:30:00|4798|4797.5|4802|4800.5|4803.5|4802|4793.5|4792.5|28719
1652175300000|2022-05-10 09:35:00|4801.5|4801|4802|4801|4804|4802.5|4794.5|4793|22090
1652175600000|2022-05-10 09:40:00|4801.5|4800.5|4798|4797|4808|4806.5|4796|4795.5|25257
1652175900000|2022-05-10 09:45:00|4798.5|4796.5|4792|4790.5|4804.5|4803|4790.5|4790|33592
1652176200000|2022-05-10 09:50:00|4791.5|4791|4778.5|4777.5|4792|4791|4775.5|4774.5|48610
1652176500000|2022-05-10 09:55:00|4779|4778|4768.5|4767|4780|4779.5|4767.5|4766.5|48600
1652176800000|2022-05-10 10:00:00|4769|4767.5|4766.5|4765.5|4774|4772.5|4759|4758|41273
1652177100000|2022-05-10 10:05:00|4767|4766|4761.5|4760.5|4776.5|4775|4761|4760|37710
1652177400000|2022-05-10 10:10:00|4762|4761|4757|4756|4768|4767|4757|4756|30342
1652177700000|2022-05-10 10:15:00|4757.5|4756.5|4754|4753|4759.5|4758.5|4751.5|4750.5|45996
1652178000000|2022-05-10 10:20:00|4754.5|4753.5|4740|4739|4755.5|4754.5|4740|4739|94489
1652178300000|2022-05-10 10:25:00|4739.5|4739.5|4748|4747.5|4749.5|4748|4738.5|4737.5|27793
1652178600000|2022-05-10 10:30:00|4748.5|4747|4771.5|4770.5|4774|4773|4748.5|4747|45797
1652178900000|2022-05-10 10:35:00|4771|4770|4782|4781.5|4783|4781.5|4766|4765|41135
1652179200000|2022-05-10 10:40:00|4782.5|4782|4789|4788|4789.5|4788.5|4779.5|4778.5|17422
1652179500000|2022-05-10 10:45:00|4789.5|4788.5|4795|4794|4795|4794.5|4784|4782.5|18797
1652179800000|2022-05-10 10:50:00|4795.5|4794.5|4792|4791|4799|4798|4789.5|4788|23339
1652180100000|2022-05-10 10:55:00|4792.5|4791.5|4782.5|4781|4796.5|4795|4782.5|4781|19448
1652180400000|2022-05-10 11:00:00|4782|4781.5|4790.5|4789.5|4798|4797|4782|4781|25419
1652180700000|2022-05-10 11:05:00|4790|4789|4784.5|4783.5|4790|4789|4776.5|4775.5|24307
1652181000000|2022-05-10 11:10:00|4785|4784|4796|4795|4798|4796.5|4784.5|4783.5|14091
1652181300000|2022-05-10 11:15:00|4795.5|4794.5|4782|4781|4795.5|4794.5|4777.5|4776.5|41001
1652181600000|2022-05-10 11:20:00|4781.5|4780.5|4780|4779|4782|4781|4771|4770|16240
1652181900000|2022-05-10 11:25:00|4779.5|4778.5|4785.5|4784.5|4786|4785|4772.5|4771|12973
1652182200000|2022-05-10 11:30:00|4785|4784|4794.5|4793.5|4794.5|4793.5|4784|4782.5|10219
1652182500000|2022-05-10 11:35:00|4794|4793|4792.5|4792|4795|4794|4786.5|4785.5|20244
1652182800000|2022-05-10 11:40:00|4793|4791|4794.5|4793.5|4799.5|4799|4787.5|4786.5|13942
1652183100000|2022-05-10 11:45:00|4794|4793|4796.5|4796|4797.5|4796.5|4788|4787|24118
1652183400000|2022-05-10 11:50:00|4797|4796.5|4788|4787|4797.5|4796.5|4787.5|4786.5|11148
1652183700000|2022-05-10 11:55:00|4788.5|4787.5|4792|4791|4793.5|4793|4788.5|4787|6258
1652184000000|2022-05-10 12:00:00|4791.5|4790.5|4784|4783|4791.5|4790.5|4781|4780|17780
1652184300000|2022-05-10 12:05:00|4784.5|4783.5|4784|4783|4788|4787|4781.5|4780.5|12353
1652184600000|2022-05-10 12:10:00|4784.5|4783.5|4795|4794|4796|4795|4784.5|4783.5|13195
1652184900000|2022-05-10 12:15:00|4794|4793.5|4804.5|4804|4804.5|4804|4793.5|4793|27719
1652185200000|2022-05-10 12:20:00|4804|4803.5|4803.5|4802.5|4805.5|4804.5|4801|4800|17157
1652185500000|2022-05-10 12:25:00|4804|4803|4811|4810|4813|4812|4801|4800|15604
1652185800000|2022-05-10 12:30:00|4810.5|4809.5|4827|4826|4830|4828.5|4808|4807|21699
1652186100000|2022-05-10 12:35:00|4827.5|4826.5|4836|4834.5|4837.5|4836|4824.5|4823.5|25809
1652186400000|2022-05-10 12:40:00|4835.5|4834|4837.5|4836.5|4840.5|4839|4834.5|4833|16777
1652186700000|2022-05-10 12:45:00|4837|4836|4840.5|4839.5|4843.5|4842.5|4834|4833|15583
1652187000000|2022-05-10 12:50:00|4841|4840|4862|4860.5|4864|4862.5|4841|4840|43450
1652187300000|2022-05-10 12:55:00|4861.5|4860|4861.5|4860.5|4868|4867|4852|4851|29269
1652187600000|2022-05-10 13:00:00|4861|4860|4855.5|4854.5|4861|4860|4852.5|4851.5|24982
1652187900000|2022-05-10 13:05:00|4856|4855|4850|4849|4857|4856|4848.5|4847.5|24135
1652188200000|2022-05-10 13:10:00|4851|4849.5|4861|4860|4864.5|4863.5|4850|4849|14081
1652188500000|2022-05-10 13:15:00|4860.5|4859.5|4857|4856|4861|4859.5|4852.5|4851.5|33085
1652188800000|2022-05-10 13:20:00|4856.5|4855.5|4863.5|4862.5|4864|4863.5|4856|4855.5|30327
1652189100000|2022-05-10 13:25:00|4863|4862|4852|4851|4863.5|4863|4849.5|4848.5|34776
1652189400000|2022-05-10 13:30:00|4852.5|4851.5|4848.5|4847.5|4869|4868.5|4847|4846|95004
1652189700000|2022-05-10 13:35:00|4848|4848|4869|4868|4869.5|4868|4839|4838|56102
1652190000000|2022-05-10 13:40:00|4868.5|4867.5|4856|4855|4873|4871.5|4853|4852|57374
1652190300000|2022-05-10 13:45:00|4855.5|4854.5|4847|4846|4856.5|4855.5|4840|4838.5|42726
1652190600000|2022-05-10 13:50:00|4846.5|4845.5|4855.5|4854.5|4860|4859|4839|4838.5|71707
1652190900000|2022-05-10 13:55:00|4855|4854|4874|4873|4874|4873|4854|4853.5|34133
1652191200000|2022-05-10 14:00:00|4874.5|4873.5|4868.5|4868|4877|4875.5|4865|4864|40344
1652191500000|2022-05-10 14:05:00|4869|4868.5|4884|4883|4892|4891|4869|4868|63293
1652191800000|2022-05-10 14:10:00|4884.5|4883.5|4885.5|4884.5|4892|4891|4880|4879|36697
1652192100000|2022-05-10 14:15:00|4886|4884|4891.5|4890|4896.5|4896|4885.5|4884|44633
1652192400000|2022-05-10 14:20:00|4891|4889.5|4882.5|4881|4896|4895.5|4875.5|4875|51533
1652192700000|2022-05-10 14:25:00|4882|4880.5|4893.5|4892|4897.5|4896.5|4879|4877.5|107862
1652193000000|2022-05-10 14:30:00|4893|4891.5|4886|4885|4893.5|4892|4880.5|4879.5|65420
1652193300000|2022-05-10 14:35:00|4886.5|4885.5|4875|4874|4888|4887.5|4875|4873.5|42186
1652193600000|2022-05-10 14:40:00|4874.5|4874.5|4879|4878.5|4880|4879|4863.5|4862.5|46443
1652193900000|2022-05-10 14:45:00|4878.5|4878|4867|4866|4880|4879.5|4861|4860|65191
1652194200000|2022-05-10 14:50:00|4866.5|4865.5|4876.5|4876|4877|4876|4861|4860|53809
1652194500000|2022-05-10 14:55:00|4876|4875.5|4870|4868.5|4881.5|4880|4868.5|4868|48239
1652194800000|2022-05-10 15:00:00|4869.5|4869|4868.5|4867.5|4875|4874.5|4862|4860.5|45511
1652195100000|2022-05-10 15:05:00|4869|4868|4848|4847|4871|4869.5|4846|4845|92522
1652195400000|2022-05-10 15:10:00|4847.5|4846|4829.5|4828|4853.5|4852|4829.5|4828|13163
1652195700000|2022-05-10 15:15:00|4829|4827.5|4842|4841|4842.5|4841|4824|4822.5|10610
1652196000000|2022-05-10 15:20:00|4842.5|4841.5|4835.5|4834.5|4849|4847.5|4834|4832|10947
1652196300000|2022-05-10 15:25:00|4834.5|4832.5|4825.5|4823.5|4837.5|4836|4817|4814.5|16213
1652252400000|2022-05-11 07:00:00|4848.5|4839.5|4880|4877|4907|4902.5|4844|4839.5|113617
1652252700000|2022-05-11 07:05:00|4880.5|4876.5|4866|4863.5|4882|4879.5|4865|4862|26541
1652253000000|2022-05-11 07:10:00|4865.5|4862.5|4851.5|4849.5|4877|4875|4846|4844|45924
1652253300000|2022-05-11 07:15:00|4851|4849|4857.5|4856|4859|4857.5|4847.5|4846|42353
1652253600000|2022-05-11 07:20:00|4857|4855.5|4865|4863.5|4879.5|4878.5|4856|4854.5|46980
1652253900000|2022-05-11 07:25:00|4865.5|4863|4852|4850.5|4875.5|4873.5|4850|4848.5|38492
1652254200000|2022-05-11 07:30:00|4852.5|4851|4854|4852.5|4854|4853|4841|4840|33653
1652254500000|2022-05-11 07:35:00|4853.5|4852|4874|4872|4880|4879|4852.5|4850.5|20074
1652254800000|2022-05-11 07:40:00|4873.5|4872.5|4879|4878|4884|4882.5|4870.5|4869|24601
1652255100000|2022-05-11 07:45:00|4878.5|4878.5|4886.5|4885|4889|4888.5|4878.5|4878|40085
1652255400000|2022-05-11 07:50:00|4886|4884.5|4891|4889.5|4895|4894|4880|4879|48832
1652255700000|2022-05-11 07:55:00|4890.5|4889|4893|4892|4895|4894.5|4887.5|4886.5|26776
1652256000000|2022-05-11 08:00:00|4892.5|4891.5|4901.5|4900.5|4909|4908|4890.5|4889.5|59759
1652256300000|2022-05-11 08:05:00|4901|4901|4920.5|4919.5|4921|4920|4901|4901|44717
1652256600000|2022-05-11 08:10:00|4922|4920|4944.5|4943.5|4947.5|4946.5|4920.5|4919.5|80074
1652256900000|2022-05-11 08:15:00|4944|4942.5|4941|4940|4946.5|4946|4936.5|4935|28625
1652257200000|2022-05-11 08:20:00|4940.5|4939.5|4953.5|4952.5|4954.5|4953.5|4933.5|4932.5|52237
1652257500000|2022-05-11 08:25:00|4953|4953|4952|4951|4959|4958|4945|4944|38274
1652257800000|2022-05-11 08:30:00|4951.5|4950.5|4944|4943.5|4953|4952|4941.5|4941|45259
1652258100000|2022-05-11 08:35:00|4943.5|4943|4953|4952|4957.5|4956.5|4942|4941|56983
1652258400000|2022-05-11 08:40:00|4952.5|4952.5|4971|4970|4971|4970|4950.5|4950|57349
1652258700000|2022-05-11 08:45:00|4971.5|4970.5|4963.5|4962|4973.5|4973|4956.5|4955|53864
1652259000000|2022-05-11 08:50:00|4963|4962.5|4970.5|4970|4971.5|4970|4959|4958|60714
1652259300000|2022-05-11 08:55:00|4970|4969.5|4970.5|4969.5|4971|4970|4965|4964|47900
1652259600000|2022-05-11 09:00:00|4971|4970|4972|4970.5|4977|4976|4970.5|4969.5|48581
1652259900000|2022-05-11 09:05:00|4971.5|4971|4970.5|4970|4979.5|4978.5|4970.5|4969|78297
1652260200000|2022-05-11 09:10:00|4971|4969.5|4971|4970|4975|4974|4970.5|4969|47919
1652260500000|2022-05-11 09:15:00|4970.5|4969.5|4965|4964|4975|4974|4960.5|4959.5|87217
1652260800000|2022-05-11 09:20:00|4964.5|4963.5|4958|4957|4967|4966.5|4957.5|4956|24049
1652261100000|2022-05-11 09:25:00|4957.5|4956.5|4964.5|4963.5|4964.5|4963.5|4956|4955|24496
1652261400000|2022-05-11 09:30:00|4964|4964|4963|4961.5|4970|4969.5|4961.5|4961|30487
1652261700000|2022-05-11 09:35:00|4962.5|4962|4965.5|4964.5|4968|4967|4961.5|4960|17312
1652262000000|2022-05-11 09:40:00|4965|4964|4971|4970|4971|4970|4964|4963|35084
1652262300000|2022-05-11 09:45:00|4970.5|4970.5|4967|4966|4973|4972|4964.5|4963.5|38782
1652262600000|2022-05-11 09:50:00|4966.5|4965.5|4969|4968.5|4970|4969.5|4962|4961|24815
1652262900000|2022-05-11 09:55:00|4968.5|4968|4971|4970|4974.5|4973.5|4968|4967|21821
1652263200000|2022-05-11 10:00:00|4970.5|4970.5|4981.5|4981|4984.5|4983.5|4970.5|4970|29568
1652263500000|2022-05-11 10:05:00|4981|4980.5|4984|4983|4986.5|4985.5|4980.5|4980|17829
1652263800000|2022-05-11 10:10:00|4983.5|4982.5|4989.5|4989|4990|4989|4982|4981|40900
1652264100000|2022-05-11 10:15:00|4990|4989.5|4989.5|4988.5|4993|4992|4986|4985|31471
1652264400000|2022-05-11 10:20:00|4989|4988|4992.5|4991.5|4996|4995|4988|4987|38997
1652264700000|2022-05-11 10:25:00|4992|4991|4998|4997|4998|4997|4990.5|4989.5|27059
1652265000000|2022-05-11 10:30:00|4998.5|4997.5|4997.5|4996.5|5001|5000|4994|4993.5|60996
1652265300000|2022-05-11 10:35:00|4997|4997|4997|4996|4998.5|4997.5|4993.5|4992.5|14988
1652265600000|2022-05-11 10:40:00|4996.5|4996.5|5011|5010|5013|5012|4996.5|4996.5|32661
1652265900000|2022-05-11 10:45:00|5012|5011|5003|5002|5012|5011|4997|4995.5|29969
1652266200000|2022-05-11 10:50:00|5002|5001|5003|5002|5009|5007|5001|5000|24570
1652266500000|2022-05-11 10:55:00|5004|5001|5005|5004|5010|5009|5002|5000|37776
1652266800000|2022-05-11 11:00:00|5006|5005|4997|4995.5|5006|5005|4996.5|4995.5|26132
1652267100000|2022-05-11 11:05:00|4996.5|4995|4983.5|4982.5|4996.5|4995|4977.5|4977|28689
1652267400000|2022-05-11 11:10:00|4983|4982|4979|4978|4984.5|4983.5|4979|4978|14006
1652267700000|2022-05-11 11:15:00|4978.5|4977.5|4972|4971|4978.5|4977.5|4970|4969.5|19071
1652268000000|2022-05-11 11:20:00|4972.5|4971.5|4973|4972|4977.5|4976.5|4971.5|4970.5|25220
1652268300000|2022-05-11 11:25:00|4973.5|4972.5|4972|4971.5|4977.5|4976.5|4972|4971|12682
1652268600000|2022-05-11 11:30:00|4972.5|4972|4970|4969|4976.5|4976|4969.5|4969|14780
1652268900000|2022-05-11 11:35:00|4969.5|4968.5|4973.5|4972.5|4982|4981|4966|4965|18776
1652269200000|2022-05-11 11:40:00|4973|4972|4979.5|4978.5|4980.5|4980|4970|4969|53064
1652269500000|2022-05-11 11:45:00|4980|4979|4990|4988.5|4991|4989.5|4980|4978.5|23443
1652269800000|2022-05-11 11:50:00|4989.5|4988|4998.5|4998|5000|4999.5|4988|4987|24221
1652270100000|2022-05-11 11:55:00|4999|4997.5|4996.5|4996|5001|5000|4996|4995|73268
1652270400000|2022-05-11 12:00:00|4996|4995.5|5003|5002|5004|5002|4994.5|4994|40717
1652270700000|2022-05-11 12:05:00|5002|5001|4993.5|4992.5|5004|5003|4993|4992.5|54743
1652271000000|2022-05-11 12:10:00|4993|4993|4992|4991|4995.5|4994.5|4989|4988|17409
1652271300000|2022-05-11 12:15:00|4991.5|4990.5|4989|4988|4991.5|4991|4984.5|4983.5|27035
1652271600000|2022-05-11 12:20:00|4988.5|4988.5|4980.5|4980|4989.5|4989|4980.5|4979|66248
1652271900000|2022-05-11 12:25:00|4981.5|4979.5|4981.5|4979.5|4990|4989|4981.5|4979|52618
1652272200000|2022-05-11 12:30:00|4981|4979|4957.5|4956|4981|4979|4941.5|4940|152425
1652272500000|2022-05-11 12:35:00|4957|4955.5|4949|4948.5|4957.5|4955.5|4943|4941.5|183052
1652272800000|2022-05-11 12:40:00|4948|4948|4945|4944|4959|4958.5|4939.5|4938.5|204831
1652273100000|2022-05-11 12:45:00|4945.5|4944.5|4936.5|4935|4955.5|4954.5|4936|4934|50356
1652273400000|2022-05-11 12:50:00|4936|4935.5|4922|4921|4938|4937.5|4921.5|4920.5|107713
1652273700000|2022-05-11 12:55:00|4921|4920.5|4928.5|4927.5|4930|4929.5|4915|4914.5|144746
1652274000000|2022-05-11 13:00:00|4928|4927|4931|4930|4935|4933.5|4924|4923|76888
1652274300000|2022-05-11 13:05:00|4930.5|4929.5|4939|4938|4939|4938.5|4927|4925.5|73560
1652274600000|2022-05-11 13:10:00|4939.5|4938.5|4940|4939|4942.5|4942|4935.5|4934.5|51542
1652274900000|2022-05-11 13:15:00|4939.5|4938.5|4958.5|4957|4959|4958.5|4935.5|4934|45509
1652275200000|2022-05-11 13:20:00|4958|4956.5|4960.5|4959.5|4966.5|4965|4952.5|4951.5|78664
1652275500000|2022-05-11 13:25:00|4961|4960|4954|4952.5|4965|4964|4953|4952.5|88021
1652275800000|2022-05-11 13:30:00|4954.5|4953|4960.5|4959.5|4971.5|4971|4953.5|4952|108436
1652276100000|2022-05-11 13:35:00|4960|4959|4984.5|4984|4989.5|4988.5|4956.5|4955|93033
1652276400000|2022-05-11 13:40:00|4984|4983|5004|5003|5006|5004|4977.5|4976.5|84581
1652276700000|2022-05-11 13:45:00|5005|5004|5004|5003|5010|5009|4998|4996.5|105845
1652277000000|2022-05-11 13:50:00|5003|5002|4993.5|4992|5006|5005|4992.5|4991|89011
1652277300000|2022-05-11 13:55:00|4993|4991.5|4984|4983|4993|4992|4976.5|4975.5|90851
1652277600000|2022-05-11 14:00:00|4983.5|4983.5|4982.5|4981.5|4988.5|4987.5|4974.5|4973.5|77034
1652277900000|2022-05-11 14:05:00|4983|4982|4980|4979|4987.5|4986.5|4973|4972|57973
1652278200000|2022-05-11 14:10:00|4980.5|4979.5|4985|4984|4989.5|4989|4974.5|4973.5|64172
1652278500000|2022-05-11 14:15:00|4984.5|4983.5|4979.5|4978.5|4986|4985|4975|4973.5|53930
1652278800000|2022-05-11 14:20:00|4979|4978|4988|4987|4993|4992|4978.5|4977.5|49240
1652279100000|2022-05-11 14:25:00|4988.5|4987.5|4988|4987|4994|4993|4981.5|4980|48002
1652279400000|2022-05-11 14:30:00|4988.5|4986.5|4992.5|4991|4997|4996|4981.5|4980.5|62606
1652279700000|2022-05-11 14:35:00|4992|4991.5|5004|5003|5008|5007|4989.5|4988.5|109833
1652280000000|2022-05-11 14:40:00|5005|5004|5008|5007|5009|5008|5002|5001|66255
1652280300000|2022-05-11 14:45:00|5009|5006|5016|5015|5016|5015|5007|5005|79538
1652280600000|2022-05-11 14:50:00|5015|5014|5013|5012|5019|5018|5010|5009|112365
1652280900000|2022-05-11 14:55:00|5012|5011|5013|5012|5015|5014|5011|5009|87835
1652281200000|2022-05-11 15:00:00|5014|5013|5005|5004|5014|5013|4997|4996.5|139273
1652281500000|2022-05-11 15:05:00|5004|5003|5006|5005|5007|5006|5002|5000|111368
1652281800000|2022-05-11 15:10:00|5005|5004|5013|5012|5014|5013|5003|5001|90443
1652282100000|2022-05-11 15:15:00|5012|5011|5007|5005|5014|5013|5002|5000|97014
1652282400000|2022-05-11 15:20:00|5008|5006|5020|5019|5023|5022|5007|5005|85324
1652282700000|2022-05-11 15:25:00|5019|5018|5026|5023|5026|5024|5011|5009|104803
1652338800000|2022-05-12 07:00:00|4968.5|4963.5|4945|4942|4968.5|4964|4929|4926.5|193376
1652339100000|2022-05-12 07:05:00|4942.5|4941.5|4943.5|4942.5|4946.5|4943.5|4918.5|4916|53336
1652339400000|2022-05-12 07:10:00|4944.5|4943|4962|4959.5|4969|4966.5|4944|4942.5|59650
1652339700000|2022-05-12 07:15:00|4962.5|4960|4987.5|4985.5|4989|4987|4955.5|4953|44825
1652340000000|2022-05-12 07:20:00|4987|4986|4986|4984.5|4990|4988.5|4975|4974|121229
1652340300000|2022-05-12 07:25:00|4986.5|4985|5018|5016|5018|5017|4984|4982.5|83495
1652340600000|2022-05-12 07:30:00|5019|5017|5015|5013|5028|5025|5003|5001|81966
1652340900000|2022-05-12 07:35:00|5016|5014|5021|5019|5030|5029|5005|5003|100364
1652341200000|2022-05-12 07:40:00|5020|5018|5031|5030|5033|5032|5002|5000|85225
1652341500000|2022-05-12 07:45:00|5030|5029|5047|5046|5050|5048|5027|5026|118111
1652341800000|2022-05-12 07:50:00|5046|5045|5023|5021|5046|5046|5021|5020|51826
1652342100000|2022-05-12 07:55:00|5022|5022|5026|5023|5032|5031|5014|5012|40953
1652342400000|2022-05-12 08:00:00|5027|5024|5012|5010|5027|5025|5001|4998.5|35057
1652342700000|2022-05-12 08:05:00|5011|5011|5011|5009|5015|5013|4993.5|4991.5|43842
1652343000000|2022-05-12 08:10:00|5010|5008|5008|5006|5022|5020|5002|5000|23598
1652343300000|2022-05-12 08:15:00|5007|5005|5020|5018|5024|5022|5003|5002|83898
1652343600000|2022-05-12 08:20:00|5019|5017|5007|5006|5020|5019|5002|5000|55433
1652343900000|2022-05-12 08:25:00|5006|5005|4998|4996.5|5011|5010|4993|4991|37570
1652344200000|2022-05-12 08:30:00|4997.5|4995.5|4985.5|4984|5008|5007|4982.5|4981.5|49781
1652344500000|2022-05-12 08:35:00|4985|4983.5|4979|4978|4985|4984|4968|4967|45651
1652344800000|2022-05-12 08:40:00|4978.5|4978.5|4990|4988.5|4992.5|4991.5|4974.5|4973|57029
1652345100000|2022-05-12 08:45:00|4989.5|4989|4985|4984|4991|4990|4977.5|4976|45118
1652345400000|2022-05-12 08:50:00|4984.5|4983.5|4982.5|4981.5|4985.5|4984.5|4977.5|4976.5|35097
1652345700000|2022-05-12 08:55:00|4983|4981|4982|4981|4988|4987|4977|4976|30576
1652346000000|2022-05-12 09:00:00|4982.5|4981.5|4975|4973.5|4988|4987|4974|4973|26195
1652346300000|2022-05-12 09:05:00|4974.5|4973|4976|4975.5|4984|4983|4973|4971.5|33080
1652346600000|2022-05-12 09:10:00|4976.5|4976|4960.5|4959.5|4976.5|4976|4955|4953.5|45170
1652346900000|2022-05-12 09:15:00|4961|4960|4953.5|4952.5|4961|4960.5|4948|4947|48994
1652347200000|2022-05-12 09:20:00|4954|4953|4938.5|4937.5|4957.5|4956|4936|4935|32657
1652347500000|2022-05-12 09:25:00|4938|4938|4943|4942|4947.5|4947|4934.5|4933.5|26756
1652347800000|2022-05-12 09:30:00|4943.5|4942.5|4926.5|4925.5|4944|4943|4922|4921|31049
1652348100000|2022-05-12 09:35:00|4927|4926|4933.5|4932.5|4933.5|4933|4921.5|4921|28140
1652348400000|2022-05-12 09:40:00|4933|4933|4938|4937|4939|4938|4929.5|4928|29275
1652348700000|2022-05-12 09:45:00|4937.5|4937.5|4945.5|4944|4947|4945.5|4937.5|4937|26588
1652349000000|2022-05-12 09:50:00|4945|4943.5|4940.5|4939.5|4945|4943.5|4929.5|4928.5|30113
1652349300000|2022-05-12 09:55:00|4940|4939|4932|4931|4941|4940.5|4927|4925.5|33214
1652349600000|2022-05-12 10:00:00|4932.5|4931.5|4933|4932|4938.5|4937|4924|4923|46349
1652349900000|2022-05-12 10:05:00|4933.5|4932.5|4941|4940|4945|4943.5|4931.5|4930|22764
1652350200000|2022-05-12 10:10:00|4940.5|4940.5|4931.5|4931|4947|4945.5|4931.5|4930.5|37201
1652350500000|2022-05-12 10:15:00|4931|4930.5|4933|4932|4937.5|4937|4927|4925.5|38115
1652350800000|2022-05-12 10:20:00|4932.5|4931.5|4936.5|4936|4937.5|4936.5|4930.5|4929.5|41834
1652351100000|2022-05-12 10:25:00|4937|4935.5|4955|4954|4956|4955|4937|4935.5|52590
1652351400000|2022-05-12 10:30:00|4954.5|4953.5|4943|4942.5|4956.5|4955.5|4938.5|4937.5|19825
1652351700000|2022-05-12 10:35:00|4942.5|4942|4934|4933|4949.5|4948.5|4933|4931.5|23865
1652352000000|2022-05-12 10:40:00|4934.5|4933.5|4934.5|4934|4940.5|4940|4933.5|4932.5|16476
1652352300000|2022-05-12 10:45:00|4935|4933.5|4942|4941.5|4942|4941.5|4933.5|4932.5|24898
1652352600000|2022-05-12 10:50:00|4942.5|4941|4952|4951|4952.5|4951.5|4942.5|4941|20496
1652352900000|2022-05-12 10:55:00|4951.5|4951.5|4966.5|4965.5|4967|4966|4951|4950|27252
1652353200000|2022-05-12 11:00:00|4967|4966|4969.5|4968.5|4977.5|4976|4967|4966|12103
1652353500000|2022-05-12 11:05:00|4969|4968|4961.5|4961|4969.5|4968|4961.5|4960.5|16151
1652353800000|2022-05-12 11:10:00|4961|4960.5|4975.5|4974.5|4976.5|4975.5|4959|4958|25850
1652354100000|2022-05-12 11:15:00|4975|4974|4980|4979|4982|4981|4974|4973|20248
1652354400000|2022-05-12 11:20:00|4980.5|4979.5|5002|5000|5010|5009|4980.5|4979|58284
1652354700000|2022-05-12 11:25:00|5001|4999.5|5002|5001|5004|5003|4988|4987.5|39715
1652355000000|2022-05-12 11:30:00|5001|5000|4991|4990|5004|5003|4989|4987.5|64901
1652355300000|2022-05-12 11:35:00|4991.5|4990.5|5001|4999.5|5012|5008|4982.5|4982|143278
1652355600000|2022-05-12 11:40:00|5002|5000|4991|4989.5|5002|5001|4985.5|4984|25366
1652355900000|2022-05-12 11:45:00|4990.5|4989|4983|4981.5|4990.5|4989.5|4982.5|4981|17811
1652356200000|2022-05-12 11:50:00|4983.5|4982|4990.5|4990|4992|4991|4976.5|4975|46308
1652356500000|2022-05-12 11:55:00|4991|4990.5|4981|4979.5|4995|4993.5|4978.5|4977|28126
1652356800000|2022-05-12 12:00:00|4980.5|4979|4987|4986|4989|4988|4979.5|4978|18018
1652357100000|2022-05-12 12:05:00|4986.5|4985.5|4990.5|4989.5|4994|4993|4985.5|4984|22410
1652357400000|2022-05-12 12:10:00|4989.5|4989|4988.5|4987|4996|4995|4984.5|4983.5|20231
1652357700000|2022-05-12 12:15:00|4988|4987.5|4987.5|4986.5|4994.5|4993.5|4983.5|4982.5|21271
1652358000000|2022-05-12 12:20:00|4987|4986|4998.5|4997|5005|5004|4986.5|4985.5|86520
1652358300000|2022-05-12 12:25:00|4999|4997.5|5003|5002|5010|5009|4999|4997|45266
1652358600000|2022-05-12 12:30:00|5002|5001|5004|5002|5017|5015|4995|4994|47553
1652358900000|2022-05-12 12:35:00|5003|5003|5007|5006|5010|5008|4998.5|4998|88076
1652359200000|2022-05-12 12:40:00|5006|5005|4982.5|4982|5008|5007|4982.5|4982|75695
1652359500000|2022-05-12 12:45:00|4982|4981.5|4973.5|4972.5|4986.5|4984.5|4971|4970|65905
1652359800000|2022-05-12 12:50:00|4973|4972|4975.5|4974.5|4979|4978|4967.5|4967|92868
1652360100000|2022-05-12 12:55:00|4976|4974|4971.5|4971|4978|4977.5|4967.5|4966.5|56450
1652360400000|2022-05-12 13:00:00|4971|4970.5|4956.5|4955|4971|4970.5|4956|4955|37533
1652360700000|2022-05-12 13:05:00|4956|4954.5|4969|4968|4971.5|4970.5|4954|4953|45146
1652361000000|2022-05-12 13:10:00|4968.5|4967.5|4969.5|4968|4971.5|4970.5|4963|4961.5|17582
1652361300000|2022-05-12 13:15:00|4969|4968.5|4974.5|4973.5|4978.5|4977.5|4965.5|4964.5|39816
1652361600000|2022-05-12 13:20:00|4974|4973|4986.5|4985.5|4987.5|4986.5|4973|4972.5|27474
1652361900000|2022-05-12 13:25:00|4986|4985|4970.5|4969.5|4987.5|4986.5|4968.5|4967|18594
1652362200000|2022-05-12 13:30:00|4970|4969|4962.5|4961.5|4986.5|4985|4962|4961|53698
1652362500000|2022-05-12 13:35:00|4962|4961|4955|4953.5|4971|4970|4952.5|4951|29191
1652362800000|2022-05-12 13:40:00|4954.5|4953|4969|4968.5|4971.5|4970.5|4944|4943|57050
1652363100000|2022-05-12 13:45:00|4968.5|4967.5|4974.5|4974|4988|4987|4967.5|4966|42649
1652363400000|2022-05-12 13:50:00|4975|4974.5|4958|4957|4976|4975|4952.5|4951|36899
1652363700000|2022-05-12 13:55:00|4958.5|4956.5|4954.5|4953.5|4961|4960|4943|4942|47172
1652364000000|2022-05-12 14:00:00|4954|4953|4933.5|4932|4954|4953|4922|4921|89307
1652364300000|2022-05-12 14:05:00|4934|4932.5|4939.5|4938.5|4942.5|4941.5|4925.5|4924|51782
1652364600000|2022-05-12 14:10:00|4939|4938|4952.5|4951.5|4961.5|4960.5|4935|4934|53287
1652364900000|2022-05-12 14:15:00|4953|4952|4953.5|4952.5|4957.5|4956.5|4945.5|4944|33397
1652365200000|2022-05-12 14:20:00|4953|4952|4964.5|4963|4965|4964.5|4948.5|4947.5|53579
1652365500000|2022-05-12 14:25:00|4964|4962.5|4958|4957|4971.5|4970|4953|4951.5|48899
1652365800000|2022-05-12 14:30:00|4957.5|4957.5|4958.5|4957.5|4966|4965|4951|4950|33490
1652366100000|2022-05-12 14:35:00|4958|4957|4960|4959|4963|4961.5|4944.5|4943.5|25805
1652366400000|2022-05-12 14:40:00|4960.5|4959.5|4961.5|4960.5|4969|4968|4953.5|4951|70006
1652366700000|2022-05-12 14:45:00|4962|4961|4969|4968|4973|4972|4956.5|4955.5|40357
1652367000000|2022-05-12 14:50:00|4969.5|4967.5|4974|4973.5|4974.5|4974|4966.5|4965.5|34100
1652367300000|2022-05-12 14:55:00|4973.5|4972.5|4965.5|4964.5|4977.5|4976.5|4962.5|4961.5|37922
1652367600000|2022-05-12 15:00:00|4966|4965|4966|4964.5|4967.5|4966.5|4950.5|4949|60110
1652367900000|2022-05-12 15:05:00|4965.5|4965|4984.5|4983.5|4988|4987|4963|4962|60092
1652368200000|2022-05-12 15:10:00|4985|4984|4980.5|4979.5|4990|4989|4971.5|4970|56795
1652368500000|2022-05-12 15:15:00|4980|4979|4973.5|4973|4980|4979.5|4970.5|4969.5|52645
1652368800000|2022-05-12 15:20:00|4974|4972.5|4963|4962.5|4974|4973|4962.5|4961|53047
1652369100000|2022-05-12 15:25:00|4963.5|4963|4960.5|4959|4968.5|4968|4954|4952.5|66479
1652425200000|2022-05-13 07:00:00|5065|5061|5029|5024|5065|5063|5021|5002|224196
1652425500000|2022-05-13 07:05:00|5028|5025|5060|5058|5062|5061|5021|5017|129355
1652425800000|2022-05-13 07:10:00|5061|5059|5045|5043|5066|5064|5040|5038|78064
1652426100000|2022-05-13 07:15:00|5044|5042|5037|5035|5048|5045|5026|5023|54203
1652426400000|2022-05-13 07:20:00|5038|5036|5048|5046|5051|5049|5037|5035|51853
1652426700000|2022-05-13 07:25:00|5047|5048|5053|5051|5059|5057|5042|5040|54292
1652427000000|2022-05-13 07:30:00|5052|5050|5050|5049|5060|5058|5036|5034|56662
1652427300000|2022-05-13 07:35:00|5049|5048|5051|5049|5052|5051|5041|5039|56961
1652427600000|2022-05-13 07:40:00|5050|5050|5050|5048|5053|5052|5046|5044|29699
1652427900000|2022-05-13 07:45:00|5049|5047|5043|5042|5055|5054|5043|5041|36272
1652428200000|2022-05-13 07:50:00|5044|5043|5039|5037|5051|5050|5039|5036|26409
1652428500000|2022-05-13 07:55:00|5040|5038|5037|5035|5045|5043|5036|5034|34658
1652428800000|2022-05-13 08:00:00|5038|5036|5038|5036|5043|5042|5031|5029|43634
1652429100000|2022-05-13 08:05:00|5039|5037|5033|5032|5042|5041|5024|5023|58548
1652429400000|2022-05-13 08:10:00|5032|5031|5023|5021|5033|5031|5017|5015|36413
1652429700000|2022-05-13 08:15:00|5024|5022|5030|5029|5032|5031|5022|5021|23314
1652430000000|2022-05-13 08:20:00|5031|5030|5035|5034|5038|5036|5027|5026|37403
1652430300000|2022-05-13 08:25:00|5034|5033|5033|5031|5037|5036|5026|5025|27933
1652430600000|2022-05-13 08:30:00|5032|5032|5020|5019|5037|5035|5018|5017|49182
1652430900000|2022-05-13 08:35:00|5019|5017|5022|5021|5023|5022|5015|5013|75417
1652431200000|2022-05-13 08:40:00|5023|5020|5022|5021|5026|5024|5014|5013|35983
1652431500000|2022-05-13 08:45:00|5023|5020|5015|5013|5025|5024|5013|5012|40143
1652431800000|2022-05-13 08:50:00|5014|5014|5022|5020|5024|5022|5011|5009|39627
1652432100000|2022-05-13 08:55:00|5023|5021|5023|5022|5029|5027|5020|5019|25799
1652432400000|2022-05-13 09:00:00|5024|5021|5031|5030|5036|5034|5021|5020|27855
1652432700000|2022-05-13 09:05:00|5032|5031|5046|5045|5046|5045|5028|5027|30978
1652433000000|2022-05-13 09:10:00|5045|5044|5045|5043|5052|5051|5043|5041|28574
1652433300000|2022-05-13 09:15:00|5044|5044|5049|5047|5051|5050|5041|5039|18114
1652433600000|2022-05-13 09:20:00|5048|5046|5040|5039|5048|5046|5040|5039|20150
1652433900000|2022-05-13 09:25:00|5039|5038|5043|5042|5043|5042|5034|5032|38225
1652434200000|2022-05-13 09:30:00|5044|5043|5028|5026|5045|5044|5024|5023|49382
1652434500000|2022-05-13 09:35:00|5029|5027|5034|5033|5035|5034|5026|5025|12121
1652434800000|2022-05-13 09:40:00|5035|5034|5038|5036|5042|5040|5035|5034|18161
1652435100000|2022-05-13 09:45:00|5037|5037|5037|5036|5044|5043|5034|5032|49347
1652435400000|2022-05-13 09:50:00|5038|5037|5037|5036|5043|5041|5031|5030|73915
1652435700000|2022-05-13 09:55:00|5038|5037|5046|5045|5046|5045|5035|5034|83658
1652436000000|2022-05-13 10:00:00|5047|5046|5055|5054|5055|5054|5044|5043|46069
1652436300000|2022-05-13 10:05:00|5054|5053|5054|5053|5056|5055|5049|5048|24134
1652436600000|2022-05-13 10:10:00|5055|5054|5058|5057|5059|5058|5053|5052|22492
1652436900000|2022-05-13 10:15:00|5057|5056|5052|5051|5058|5057|5051|5050|18983
1652437200000|2022-05-13 10:20:00|5053|5052|5057|5056|5058|5056|5051|5050|12712
1652437500000|2022-05-13 10:25:00|5058|5055|5062|5061|5063|5062|5054|5053|41568
1652437800000|2022-05-13 10:30:00|5061|5060|5067|5065|5067|5066|5060|5058|27409
1652438100000|2022-05-13 10:35:00|5068|5066|5077|5075|5079|5078|5067|5066|36367
1652438400000|2022-05-13 10:40:00|5076|5074|5077|5076|5082|5080|5074|5072|32695
1652438700000|2022-05-13 10:45:00|5076|5075|5083|5082|5085|5083|5076|5075|33583
1652439000000|2022-05-13 10:50:00|5082|5081|5076|5075|5083|5082|5076|5074|35071
1652439300000|2022-05-13 10:55:00|5077|5076|5073|5072|5081|5079|5071|5070|41621
1652439600000|2022-05-13 11:00:00|5074|5073|5072|5071|5075|5073|5069|5067|26073
1652439900000|2022-05-13 11:05:00|5071|5070|5072|5071|5074|5073|5066|5065|17818
1652440200000|2022-05-13 11:10:00|5073|5072|5072|5071|5074|5073|5069|5067|23490
1652440500000|2022-05-13 11:15:00|5071|5070|5068|5067|5074|5073|5065|5063|18402
1652440800000|2022-05-13 11:20:00|5069|5068|5074|5073|5077|5075|5069|5067|16935
1652441100000|2022-05-13 11:25:00|5073|5072|5070|5068|5077|5076|5068|5067|11360
1652441400000|2022-05-13 11:30:00|5069|5067|5071|5069|5071|5069|5062|5061|14211
1652441700000|2022-05-13 11:35:00|5070|5068|5070|5069|5072|5071|5067|5066|30957
1652442000000|2022-05-13 11:40:00|5071|5068|5072|5070|5072|5071|5068|5067|14324
1652442300000|2022-05-13 11:45:00|5071|5071|5066|5065|5072|5071|5062|5061|20699
1652442600000|2022-05-13 11:50:00|5067|5066|5072|5070|5072|5071|5061|5060|16794
1652442900000|2022-05-13 11:55:00|5071|5071|5072|5071|5075|5073|5067|5065|24260
1652443200000|2022-05-13 12:00:00|5073|5072|5071|5070|5077|5076|5071|5070|21980
1652443500000|2022-05-13 12:05:00|5070|5069|5078|5076|5080|5079|5069|5068|19861
1652443800000|2022-05-13 12:10:00|5077|5075|5080|5078|5080|5079|5072|5071|24560
1652444100000|2022-05-13 12:15:00|5079|5077|5085|5083|5085|5084|5078|5077|23986
1652444400000|2022-05-13 12:20:00|5084|5084|5074|5073|5086|5085|5073|5072|69700
1652444700000|2022-05-13 12:25:00|5073|5072|5075|5073|5078|5077|5072|5071|21171
1652445000000|2022-05-13 12:30:00|5074|5072|5080|5079|5084|5083|5072|5070|62014
1652445300000|2022-05-13 12:35:00|5081|5080|5082|5081|5084|5083|5078|5076|17438
1652445600000|2022-05-13 12:40:00|5081|5080|5085|5084|5086|5085|5079|5078|27719
1652445900000|2022-05-13 12:45:00|5086|5085|5085|5084|5088|5087|5084|5083|20355
1652446200000|2022-05-13 12:50:00|5084|5083|5091|5089|5094|5093|5083|5082|33546
1652446500000|2022-05-13 12:55:00|5090|5088|5092|5090|5096|5095|5089|5088|27493
1652446800000|2022-05-13 13:00:00|5091|5089|5090|5089|5091|5090|5084|5083|33980
1652447100000|2022-05-13 13:05:00|5091|5090|5092|5090|5094|5093|5087|5086|38365
1652447400000|2022-05-13 13:10:00|5091|5089|5083|5082|5093|5092|5080|5079|37726
1652447700000|2022-05-13 13:15:00|5084|5083|5082|5080|5088|5087|5079|5077|23524
1652448000000|2022-05-13 13:20:00|5080|5079|5088|5086|5089|5088|5076|5075|28890
1652448300000|2022-05-13 13:25:00|5087|5087|5090|5089|5091|5090|5085|5083|28087
1652448600000|2022-05-13 13:30:00|5091|5090|5107|5105|5110|5109|5090|5089|201317
1652448900000|2022-05-13 13:35:00|5106|5106|5113|5111|5120|5119|5103|5102|82129
1652449200000|2022-05-13 13:40:00|5112|5112|5077|5076|5113|5112|5077|5076|103422
1652449500000|2022-05-13 13:45:00|5076|5075|5072|5070|5078|5076|5061|5060|111521
1652449800000|2022-05-13 13:50:00|5073|5071|5086|5085|5093|5091|5072|5071|53574
1652450100000|2022-05-13 13:55:00|5087|5086|5083|5081|5090|5089|5081|5080|57174
1652450400000|2022-05-13 14:00:00|5082|5082|5104|5103|5104|5103|5082|5081|83571
1652450700000|2022-05-13 14:05:00|5105|5104|5109|5108|5112|5111|5101|5100|59487
1652451000000|2022-05-13 14:10:00|5110|5109|5118|5117|5120|5119|5107|5106|126864
1652451300000|2022-05-13 14:15:00|5117|5116|5106|5105|5118|5117|5106|5104|104111
1652451600000|2022-05-13 14:20:00|5107|5106|5111|5110|5118|5117|5106|5105|49601
1652451900000|2022-05-13 14:25:00|5112|5111|5118|5117|5120|5119|5104|5103|91587
1652452200000|2022-05-13 14:30:00|5117|5116|5122|5120|5128|5127|5116|5115|108867
1652452500000|2022-05-13 14:35:00|5121|5121|5110|5109|5126|5125|5108|5107|135389
1652452800000|2022-05-13 14:40:00|5111|5110|5110|5108|5113|5111|5101|5100|85882
1652453100000|2022-05-13 14:45:00|5109|5107|5118|5117|5119|5117|5101|5099|78299
1652453400000|2022-05-13 14:50:00|5117|5116|5130|5129|5131|5130|5115|5114|84471
1652453700000|2022-05-13 14:55:00|5131|5130|5125|5124|5131|5130|5122|5121|46347
1652454000000|2022-05-13 15:00:00|5124|5123|5126|5125|5131|5130|5120|5119|91507
1652454300000|2022-05-13 15:05:00|5127|5126|5120|5119|5133|5132|5120|5119|149900
1652454600000|2022-05-13 15:10:00|5119|5118|5112|5110|5120|5119|5105|5104|190875
1652454900000|2022-05-13 15:15:00|5111|5109|5122|5121|5123|5121|5109|5108|107806
1652455200000|2022-05-13 15:20:00|5123|5122|5128|5127|5129|5128|5122|5120|148378
1652455500000|2022-05-13 15:25:00|5127|5126|5120|5116|5128|5127|5117|5116|122838
1652684400000|2022-05-16 07:00:00|5067|5063|5095|5093|5098|5097|5054|5051|135636
1652684700000|2022-05-16 07:05:00|5094|5094|5095|5092|5107|5105|5091|5088|70808
1652685000000|2022-05-16 07:10:00|5094|5093|5103|5102|5113|5112|5090|5088|56965
1652685300000|2022-05-16 07:15:00|5102|5101|5089|5087|5116|5115|5086|5085|50062
1652685600000|2022-05-16 07:20:00|5088|5086|5111|5109|5113|5112|5085|5082|50017
1652685900000|2022-05-16 07:25:00|5110|5110|5136|5134|5136|5135|5110|5109|50284
1652686200000|2022-05-16 07:30:00|5135|5135|5134|5132|5138|5137|5130|5129|42868
1652686500000|2022-05-16 07:35:00|5133|5133|5154|5152|5160|5158|5131|5130|131840
1652686800000|2022-05-16 07:40:00|5153|5151|5148|5147|5164|5162|5147|5146|67304
1652687100000|2022-05-16 07:45:00|5147|5146|5166|5164|5170|5168|5145|5144|57285
1652687400000|2022-05-16 07:50:00|5165|5165|5166|5164|5170|5169|5157|5155|55629
1652687700000|2022-05-16 07:55:00|5165|5163|5171|5170|5173|5172|5160|5159|41268
1652688000000|2022-05-16 08:00:00|5170|5169|5178|5177|5178|5177|5168|5166|49796
1652688300000|2022-05-16 08:05:00|5177|5176|5190|5188|5190|5189|5177|5176|87003
1652688600000|2022-05-16 08:10:00|5191|5189|5187|5186|5200|5199|5183|5182|148037
1652688900000|2022-05-16 08:15:00|5188|5187|5185|5184|5191|5190|5178|5177|56739
1652689200000|2022-05-16 08:20:00|5186|5185|5176|5174|5187|5185|5168|5166|62725
1652689500000|2022-05-16 08:25:00|5177|5175|5162|5160|5178|5177|5157|5156|25740
1652689800000|2022-05-16 08:30:00|5161|5159|5168|5167|5173|5172|5157|5155|31387
1652690100000|2022-05-16 08:35:00|5169|5168|5170|5168|5173|5172|5166|5165|23912
1652690400000|2022-05-16 08:40:00|5171|5169|5165|5163|5171|5169|5162|5161|19941
1652690700000|2022-05-16 08:45:00|5164|5164|5170|5169|5172|5170|5162|5161|21291
1652691000000|2022-05-16 08:50:00|5169|5168|5183|5182|5183|5182|5168|5167|32464
1652691300000|2022-05-16 08:55:00|5184|5181|5193|5191|5194|5193|5184|5181|25506
1652691600000|2022-05-16 09:00:00|5192|5192|5192|5191|5199|5198|5192|5191|29426
1652691900000|2022-05-16 09:05:00|5193|5192|5196|5195|5197|5195|5187|5186|20381
1652692200000|2022-05-16 09:10:00|5197|5196|5193|5192|5199|5197|5192|5191|30476
1652692500000|2022-05-16 09:15:00|5192|5191|5186|5185|5193|5192|5185|5183|26886
1652692800000|2022-05-16 09:20:00|5187|5186|5177|5176|5187|5186|5171|5170|34805
1652693100000|2022-05-16 09:25:00|5178|5177|5181|5180|5190|5188|5178|5176|20631
1652693400000|2022-05-16 09:30:00|5180|5179|5184|5183|5185|5184|5178|5177|30530
1652693700000|2022-05-16 09:35:00|5183|5182|5187|5186|5189|5188|5180|5179|24694
1652694000000|2022-05-16 09:40:00|5188|5187|5189|5188|5192|5191|5187|5186|41801
1652694300000|2022-05-16 09:45:00|5190|5189|5186|5185|5190|5189|5184|5183|32329
1652694600000|2022-05-16 09:50:00|5185|5184|5183|5182|5185|5184|5177|5176|40275
1652694900000|2022-05-16 09:55:00|5182|5181|5177|5176|5191|5190|5176|5175|70170
1652695200000|2022-05-16 10:00:00|5178|5175|5181|5180|5187|5185|5176|5175|55347
1652695500000|2022-05-16 10:05:00|5180|5179|5182|5181|5183|5182|5175|5174|42137
1652695800000|2022-05-16 10:10:00|5183|5182|5181|5180|5186|5184|5177|5175|17916
1652696100000|2022-05-16 10:15:00|5182|5181|5182|5181|5185|5184|5180|5178|17442
1652696400000|2022-05-16 10:20:00|5181|5180|5181|5180|5185|5184|5180|5179|13507
1652696700000|2022-05-16 10:25:00|5182|5181|5189|5187|5194|5193|5182|5180|20538
1652697000000|2022-05-16 10:30:00|5188|5188|5194|5193|5194|5193|5188|5187|13549
1652697300000|2022-05-16 10:35:00|5193|5192|5196|5195|5198|5197|5191|5190|47760
1652697600000|2022-05-16 10:40:00|5195|5194|5191|5189|5197|5195|5189|5188|31196
1652697900000|2022-05-16 10:45:00|5192|5190|5194|5193|5196|5195|5191|5190|22186
1652698200000|2022-05-16 10:50:00|5193|5192|5193|5191|5196|5195|5188|5187|23580
1652698500000|2022-05-16 10:55:00|5192|5192|5185|5184|5192|5192|5181|5180|24389
1652698800000|2022-05-16 11:00:00|5184|5183|5186|5184|5190|5189|5179|5178|22118
1652699100000|2022-05-16 11:05:00|5185|5183|5188|5187|5189|5188|5184|5183|16180
1652699400000|2022-05-16 11:10:00|5187|5186|5188|5187|5192|5191|5186|5185|12503
1652699700000|2022-05-16 11:15:00|5187|5186|5184|5182|5190|5189|5184|5182|12244
1652700000000|2022-05-16 11:20:00|5185|5183|5173|5171|5185|5184|5173|5171|11967
1652700300000|2022-05-16 11:25:00|5172|5172|5163|5161|5174|5173|5160|5158|29749
1652700600000|2022-05-16 11:30:00|5162|5160|5147|5146|5162|5160|5147|5145|25859
1652700900000|2022-05-16 11:35:00|5146|5145|5146|5145|5149|5148|5144|5142|16578
1652701200000|2022-05-16 11:40:00|5147|5146|5156|5154|5160|5158|5147|5145|17473
1652701500000|2022-05-16 11:45:00|5155|5155|5151|5149|5156|5155|5150|5149|13501
1652701800000|2022-05-16 11:50:00|5150|5150|5155|5153|5157|5156|5150|5149|11315
1652702100000|2022-05-16 11:55:00|5154|5152|5157|5156|5158|5156|5150|5148|13397
1652702400000|2022-05-16 12:00:00|5158|5157|5167|5165|5170|5168|5156|5155|40157
1652702700000|2022-05-16 12:05:00|5166|5166|5164|5163|5170|5169|5163|5161|16991
1652703000000|2022-05-16 12:10:00|5163|5162|5167|5165|5167|5166|5162|5161|21431
1652703300000|2022-05-16 12:15:00|5166|5166|5167|5166|5168|5167|5163|5162|9525
1652703600000|2022-05-16 12:20:00|5166|5165|5164|5163|5168|5167|5160|5159|74809
1652703900000|2022-05-16 12:25:00|5163|5162|5163|5162|5166|5165|5157|5155|29127
1652704200000|2022-05-16 12:30:00|5162|5161|5174|5173|5176|5174|5158|5157|23942
1652704500000|2022-05-16 12:35:00|5173|5172|5168|5166|5175|5173|5161|5160|28186
1652704800000|2022-05-16 12:40:00|5167|5165|5173|5172|5173|5172|5164|5163|15883
1652705100000|2022-05-16 12:45:00|5172|5171|5171|5170|5175|5174|5169|5168|20561
1652705400000|2022-05-16 12:50:00|5172|5169|5171|5170|5174|5173|5170|5169|10796
1652705700000|2022-05-16 12:55:00|5172|5171|5172|5171|5176|5175|5168|5167|24682
1652706000000|2022-05-16 13:00:00|5171|5170|5178|5177|5178|5177|5166|5165|26381
1652706300000|2022-05-16 13:05:00|5179|5178|5175|5173|5179|5178|5168|5166|14945
1652706600000|2022-05-16 13:10:00|5174|5172|5162|5160|5175|5174|5160|5159|21113
1652706900000|2022-05-16 13:15:00|5163|5161|5157|5155|5166|5165|5149|5148|30799
1652707200000|2022-05-16 13:20:00|5156|5156|5149|5148|5157|5156|5148|5147|45975
1652707500000|2022-05-16 13:25:00|5148|5147|5154|5153|5158|5157|5148|5147|19853
1652707800000|2022-05-16 13:30:00|5155|5154|5163|5162|5168|5167|5149|5148|53990
1652708100000|2022-05-16 13:35:00|5164|5163|5170|5169|5170|5169|5154|5153|46580
1652708400000|2022-05-16 13:40:00|5169|5168|5163|5162|5176|5175|5160|5159|38003
1652708700000|2022-05-16 13:45:00|5162|5161|5153|5152|5168|5166|5145|5144|40989
1652709000000|2022-05-16 13:50:00|5152|5151|5172|5171|5177|5175|5150|5148|26211
1652709300000|2022-05-16 13:55:00|5173|5170|5161|5159|5177|5175|5159|5158|31579
1652709600000|2022-05-16 14:00:00|5162|5160|5155|5154|5162|5160|5146|5145|91453
1652709900000|2022-05-16 14:05:00|5156|5155|5150|5148|5159|5158|5147|5146|49008
1652710200000|2022-05-16 14:10:00|5149|5149|5148|5146|5154|5152|5144|5143|47124
1652710500000|2022-05-16 14:15:00|5147|5147|5156|5155|5157|5155|5146|5145|38224
1652710800000|2022-05-16 14:20:00|5157|5156|5157|5156|5159|5157|5152|5151|41813
1652711100000|2022-05-16 14:25:00|5158|5155|5163|5161|5163|5162|5150|5148|46496
1652711400000|2022-05-16 14:30:00|5162|5160|5147|5146|5163|5162|5144|5143|43354
1652711700000|2022-05-16 14:35:00|5148|5145|5152|5150|5153|5152|5144|5143|22505
1652712000000|2022-05-16 14:40:00|5151|5149|5155|5154|5158|5157|5147|5146|30878
1652712300000|2022-05-16 14:45:00|5156|5153|5148|5146|5156|5155|5147|5146|44356
1652712600000|2022-05-16 14:50:00|5147|5147|5147|5146|5156|5155|5145|5144|51517
1652712900000|2022-05-16 14:55:00|5146|5145|5161|5160|5161|5160|5144|5143|45300
1652713200000|2022-05-16 15:00:00|5160|5159|5165|5164|5168|5167|5159|5158|56670
1652713500000|2022-05-16 15:05:00|5166|5165|5168|5167|5170|5169|5154|5152|31237
1652713800000|2022-05-16 15:10:00|5167|5166|5169|5168|5170|5169|5162|5160|29630
1652714100000|2022-05-16 15:15:00|5170|5169|5179|5177|5179|5178|5168|5167|37446
1652714400000|2022-05-16 15:20:00|5178|5176|5173|5172|5179|5177|5171|5170|41639
1652714700000|2022-05-16 15:25:00|5172|5171|5170|5168|5173|5172|5162|5161|55570
1652770800000|2022-05-17 07:00:00|5200|5198|5222|5220|5223|5222|5184|5180|399475
1652771100000|2022-05-17 07:05:00|5223|5221|5223|5220|5229|5227|5212|5211|98569
1652771400000|2022-05-17 07:10:00|5222|5221|5239|5237|5242|5240|5220|5218|82876
1652771700000|2022-05-17 07:15:00|5238|5236|5252|5251|5258|5256|5237|5235|153824
1652772000000|2022-05-17 07:20:00|5251|5250|5247|5245|5254|5252|5239|5237|43448
1652772300000|2022-05-17 07:25:00|5246|5244|5251|5249|5256|5255|5244|5242|105109
1652772600000|2022-05-17 07:30:00|5250|5248|5256|5254|5258|5257|5245|5243|124606
1652772900000|2022-05-17 07:35:00|5255|5253|5270|5269|5270|5269|5250|5248|101603
1652773200000|2022-05-17 07:40:00|5269|5268|5278|5276|5280|5278|5267|5265|103406
1652773500000|2022-05-17 07:45:00|5277|5277|5257|5255|5279|5278|5256|5254|49102
1652773800000|2022-05-17 07:50:00|5258|5256|5253|5251|5258|5256|5243|5241|69946
1652774100000|2022-05-17 07:55:00|5252|5250|5255|5253|5255|5254|5243|5241|36886
1652774400000|2022-05-17 08:00:00|5254|5254|5260|5259|5261|5260|5251|5250|56141
1652774700000|2022-05-17 08:05:00|5259|5258|5260|5259|5271|5269|5258|5257|103708
1652775000000|2022-05-17 08:10:00|5259|5258|5261|5260|5267|5264|5257|5256|22323
1652775300000|2022-05-17 08:15:00|5262|5259|5268|5267|5269|5268|5258|5256|25590
1652775600000|2022-05-17 08:20:00|5269|5266|5272|5271|5284|5280|5267|5266|79296
1652775900000|2022-05-17 08:25:00|5271|5270|5276|5274|5281|5280|5267|5266|40211
1652776200000|2022-05-17 08:30:00|5278|5275|5278|5276|5279|5277|5267|5266|59091
1652776500000|2022-05-17 08:35:00|5279|5277|5279|5278|5282|5281|5275|5274|61066
1652776800000|2022-05-17 08:40:00|5280|5279|5271|5270|5281|5280|5268|5267|38277
1652777100000|2022-05-17 08:45:00|5270|5269|5268|5267|5273|5272|5266|5264|32356
1652777400000|2022-05-17 08:50:00|5267|5266|5252|5251|5268|5267|5252|5251|27181
1652777700000|2022-05-17 08:55:00|5253|5250|5246|5245|5253|5252|5243|5242|48119
1652778000000|2022-05-17 09:00:00|5245|5244|5260|5259|5260|5259|5240|5239|17110
1652778300000|2022-05-17 09:05:00|5259|5258|5255|5253|5259|5259|5248|5246|20245
1652778600000|2022-05-17 09:10:00|5254|5254|5249|5247|5255|5254|5246|5245|20107
1652778900000|2022-05-17 09:15:00|5248|5246|5244|5243|5252|5251|5244|5242|32706
1652779200000|2022-05-17 09:20:00|5243|5242|5248|5246|5255|5253|5243|5241|38713
1652779500000|2022-05-17 09:25:00|5247|5245|5258|5257|5258|5257|5246|5245|22822
1652779800000|2022-05-17 09:30:00|5257|5256|5243|5242|5259|5258|5243|5242|28413
1652780100000|2022-05-17 09:35:00|5242|5241|5222|5220|5248|5246|5222|5220|60847
1652780400000|2022-05-17 09:40:00|5221|5219|5218|5216|5224|5223|5210|5207|58974
1652780700000|2022-05-17 09:45:00|5219|5217|5221|5220|5228|5227|5218|5216|29393
1652781000000|2022-05-17 09:50:00|5220|5219|5224|5223|5226|5225|5216|5215|35092
1652781300000|2022-05-17 09:55:00|5225|5224|5238|5236|5238|5237|5225|5224|39342
1652781600000|2022-05-17 10:00:00|5237|5237|5240|5239|5241|5239|5233|5232|27301
1652781900000|2022-05-17 10:05:00|5239|5238|5235|5233|5239|5238|5233|5232|32678
1652782200000|2022-05-17 10:10:00|5236|5234|5232|5231|5236|5235|5232|5231|32829
1652782500000|2022-05-17 10:15:00|5233|5232|5227|5226|5233|5232|5220|5219|58381
1652782800000|2022-05-17 10:20:00|5228|5225|5228|5226|5229|5228|5216|5215|81187
1652783100000|2022-05-17 10:25:00|5227|5225|5226|5225|5231|5229|5226|5224|31322
1652783400000|2022-05-17 10:30:00|5225|5224|5223|5222|5229|5228|5221|5219|18130
1652783700000|2022-05-17 10:35:00|5222|5221|5227|5225|5230|5229|5221|5220|17591
1652784000000|2022-05-17 10:40:00|5226|5224|5228|5227|5230|5229|5225|5223|9678
1652784300000|2022-05-17 10:45:00|5227|5226|5231|5230|5231|5230|5223|5222|29021
1652784600000|2022-05-17 10:50:00|5230|5229|5235|5233|5237|5236|5229|5228|22018
1652784900000|2022-05-17 10:55:00|5234|5232|5232|5231|5236|5235|5230|5229|22442
1652785200000|2022-05-17 11:00:00|5231|5230|5225|5223|5232|5231|5220|5219|22688
1652785500000|2022-05-17 11:05:00|5224|5221|5224|5223|5225|5223|5216|5215|33081
1652785800000|2022-05-17 11:10:00|5225|5222|5220|5218|5227|5225|5216|5214|31267
1652786100000|2022-05-17 11:15:00|5219|5217|5228|5227|5230|5229|5217|5215|48880
1652786400000|2022-05-17 11:20:00|5229|5228|5229|5227|5232|5231|5224|5223|50709
1652786700000|2022-05-17 11:25:00|5228|5226|5222|5221|5229|5228|5219|5217|27231
1652787000000|2022-05-17 11:30:00|5221|5220|5215|5214|5221|5220|5210|5209|31168
1652787300000|2022-05-17 11:35:00|5214|5213|5209|5208|5215|5214|5205|5204|21961
1652787600000|2022-05-17 11:40:00|5208|5207|5205|5203|5209|5208|5203|5202|34792
1652787900000|2022-05-17 11:45:00|5204|5204|5201|5200|5206|5205|5195|5194|47450
1652788200000|2022-05-17 11:50:00|5202|5199|5200|5199|5204|5203|5196|5195|40497
1652788500000|2022-05-17 11:55:00|5199|5198|5202|5201|5203|5201|5194|5193|16605
1652788800000|2022-05-17 12:00:00|5201|5200|5200|5198|5205|5203|5196|5195|26483
1652789100000|2022-05-17 12:05:00|5199|5199|5213|5211|5215|5214|5198|5196|41646
1652789400000|2022-05-17 12:10:00|5212|5210|5209|5208|5214|5213|5208|5207|12142
1652789700000|2022-05-17 12:15:00|5208|5207|5207|5205|5209|5208|5204|5203|29469
1652790000000|2022-05-17 12:20:00|5206|5204|5210|5208|5210|5209|5202|5200|46139
1652790300000|2022-05-17 12:25:00|5209|5209|5207|5205|5211|5210|5202|5201|15455
1652790600000|2022-05-17 12:30:00|5206|5206|5210|5208|5213|5212|5202|5200|29260
1652790900000|2022-05-17 12:35:00|5209|5209|5214|5213|5217|5216|5209|5208|55227
1652791200000|2022-05-17 12:40:00|5213|5212|5218|5216|5219|5218|5211|5210|14533
1652791500000|2022-05-17 12:45:00|5217|5217|5216|5214|5221|5220|5213|5212|32436
1652791800000|2022-05-17 12:50:00|5215|5213|5213|5212|5215|5214|5210|5208|17581
1652792100000|2022-05-17 12:55:00|5212|5211|5217|5215|5219|5218|5212|5211|13566
1652792400000|2022-05-17 13:00:00|5218|5216|5222|5221|5222|5221|5211|5210|23095
1652792700000|2022-05-17 13:05:00|5223|5222|5220|5219|5226|5225|5218|5217|20183
1652793000000|2022-05-17 13:10:00|5221|5220|5218|5216|5223|5222|5215|5213|18691
1652793300000|2022-05-17 13:15:00|5217|5215|5212|5211|5219|5218|5211|5210|24422
1652793600000|2022-05-17 13:20:00|5213|5212|5214|5213|5219|5217|5211|5210|35350
1652793900000|2022-05-17 13:25:00|5213|5212|5207|5205|5214|5213|5205|5204|44383
1652794200000|2022-05-17 13:30:00|5206|5204|5204|5202|5210|5208|5201|5200|96814
1652794500000|2022-05-17 13:35:00|5203|5203|5210|5209|5211|5210|5191|5190|80900
1652794800000|2022-05-17 13:40:00|5211|5210|5216|5215|5218|5217|5208|5207|44755
1652795100000|2022-05-17 13:45:00|5215|5214|5203|5202|5216|5215|5201|5199|39714
1652795400000|2022-05-17 13:50:00|5202|5201|5210|5209|5215|5214|5201|5200|44566
1652795700000|2022-05-17 13:55:00|5211|5210|5226|5225|5227|5226|5209|5207|67530
1652796000000|2022-05-17 14:00:00|5227|5226|5242|5240|5243|5241|5227|5226|54525
1652796300000|2022-05-17 14:05:00|5243|5241|5231|5229|5244|5243|5230|5229|56235
1652796600000|2022-05-17 14:10:00|5230|5230|5224|5223|5230|5230|5220|5218|42032
1652796900000|2022-05-17 14:15:00|5225|5224|5244|5243|5244|5243|5221|5220|77903
1652797200000|2022-05-17 14:20:00|5243|5242|5242|5241|5245|5244|5234|5233|60523
1652797500000|2022-05-17 14:25:00|5241|5240|5225|5223|5244|5243|5222|5221|57743
1652797800000|2022-05-17 14:30:00|5224|5224|5238|5237|5238|5237|5224|5222|54680
1652798100000|2022-05-17 14:35:00|5237|5236|5236|5235|5238|5236|5226|5225|51783
1652798400000|2022-05-17 14:40:00|5235|5234|5230|5229|5236|5235|5222|5221|57951
1652798700000|2022-05-17 14:45:00|5229|5228|5237|5236|5237|5236|5225|5223|67199
1652799000000|2022-05-17 14:50:00|5238|5237|5238|5237|5243|5242|5234|5233|53738
1652799300000|2022-05-17 14:55:00|5237|5236|5242|5241|5244|5243|5237|5236|55209
1652799600000|2022-05-17 15:00:00|5241|5240|5247|5246|5247|5246|5236|5235|48112
1652799900000|2022-05-17 15:05:00|5248|5245|5250|5249|5252|5251|5245|5244|69307
1652800200000|2022-05-17 15:10:00|5252|5249|5243|5240|5252|5250|5241|5239|6217
1652800500000|2022-05-17 15:15:00|5244|5241|5242|5240|5250|5248|5239|5237|8289
1652800800000|2022-05-17 15:20:00|5243|5239|5244|5241|5248|5245|5239|5237|6927
1652801100000|2022-05-17 15:25:00|5245|5242|5238|5235|5246|5244|5233|5230|5016
1652857200000|2022-05-18 07:00:00|5199|5191|5226|5223|5241|5240|5194|5190|170488
1652857500000|2022-05-18 07:05:00|5225|5222|5256|5254|5258|5256|5222|5218|50434
1652857800000|2022-05-18 07:10:00|5255|5253|5240|5237|5256|5253|5223|5220|52579
1652858100000|2022-05-18 07:15:00|5239|5236|5225|5223|5245|5243|5222|5220|30612
1652858400000|2022-05-18 07:20:00|5226|5224|5243|5241|5244|5242|5226|5224|34583
1652858700000|2022-05-18 07:25:00|5244|5242|5243|5241|5246|5244|5239|5236|18292
1652859000000|2022-05-18 07:30:00|5244|5242|5251|5249|5252|5251|5240|5238|24875
1652859300000|2022-05-18 07:35:00|5250|5250|5258|5256|5259|5258|5250|5250|29393
1652859600000|2022-05-18 07:40:00|5259|5257|5263|5261|5266|5265|5258|5256|40486
1652859900000|2022-05-18 07:45:00|5262|5260|5277|5275|5279|5277|5260|5259|27097
1652860200000|2022-05-18 07:50:00|5278|5276|5282|5280|5282|5281|5274|5272|67172
1652860500000|2022-05-18 07:55:00|5283|5281|5270|5268|5283|5281|5267|5265|32477
1652860800000|2022-05-18 08:00:00|5271|5269|5278|5276|5280|5279|5269|5267|17878
1652861100000|2022-05-18 08:05:00|5277|5275|5276|5274|5283|5281|5269|5268|40729
1652861400000|2022-05-18 08:10:00|5277|5275|5281|5279|5282|5281|5275|5273|22022
1652861700000|2022-05-18 08:15:00|5282|5280|5275|5273|5282|5280|5273|5271|21388
1652862000000|2022-05-18 08:20:00|5274|5274|5270|5269|5276|5275|5264|5262|15291
1652862300000|2022-05-18 08:25:00|5271|5270|5281|5279|5281|5279|5267|5266|10880
1652862600000|2022-05-18 08:30:00|5280|5280|5278|5276|5282|5281|5277|5275|15361
1652862900000|2022-05-18 08:35:00|5277|5277|5277|5275|5282|5280|5276|5275|23873
1652863200000|2022-05-18 08:40:00|5278|5276|5277|5276|5280|5279|5275|5273|18285
1652863500000|2022-05-18 08:45:00|5278|5277|5281|5280|5281|5280|5276|5275|11999
1652863800000|2022-05-18 08:50:00|5282|5281|5279|5278|5283|5282|5277|5276|26543
1652864100000|2022-05-18 08:55:00|5280|5277|5279|5278|5280|5279|5276|5275|20151
1652864400000|2022-05-18 09:00:00|5278|5277|5275|5273|5279|5278|5272|5269|29759
1652864700000|2022-05-18 09:05:00|5276|5274|5277|5275|5279|5278|5273|5272|19492
1652865000000|2022-05-18 09:10:00|5276|5274|5275|5273|5279|5277|5273|5272|19506
1652865300000|2022-05-18 09:15:00|5274|5272|5268|5266|5274|5273|5266|5265|20977
1652865600000|2022-05-18 09:20:00|5269|5267|5277|5276|5279|5277|5269|5267|29444
1652865900000|2022-05-18 09:25:00|5278|5277|5279|5277|5280|5279|5276|5275|16028
1652866200000|2022-05-18 09:30:00|5278|5278|5276|5275|5278|5278|5273|5272|17685
1652866500000|2022-05-18 09:35:00|5277|5276|5277|5276|5280|5279|5276|5275|15509
1652866800000|2022-05-18 09:40:00|5278|5277|5277|5276|5280|5279|5275|5274|11459
1652867100000|2022-05-18 09:45:00|5278|5277|5280|5279|5281|5280|5275|5274|21676
1652867400000|2022-05-18 09:50:00|5279|5278|5279|5278|5281|5280|5278|5277|18109
1652867700000|2022-05-18 09:55:00|5280|5279|5281|5280|5282|5281|5278|5277|29537
1652868000000|2022-05-18 10:00:00|5282|5279|5280|5279|5282|5281|5276|5275|24135
1652868300000|2022-05-18 10:05:00|5281|5278|5281|5280|5283|5282|5278|5277|23012
1652868600000|2022-05-18 10:10:00|5282|5281|5280|5279|5282|5281|5279|5278|17639
1652868900000|2022-05-18 10:15:00|5281|5280|5277|5276|5281|5280|5276|5275|14340
1652869200000|2022-05-18 10:20:00|5276|5275|5279|5278|5281|5280|5274|5273|21116
1652869500000|2022-05-18 10:25:00|5280|5279|5289|5288|5290|5289|5280|5279|40539
1652869800000|2022-05-18 10:30:00|5290|5289|5285|5284|5291|5290|5284|5283|36134
1652870100000|2022-05-18 10:35:00|5286|5285|5290|5289|5292|5291|5286|5285|24910
1652870400000|2022-05-18 10:40:00|5289|5288|5289|5288|5291|5290|5286|5285|29031
1652870700000|2022-05-18 10:45:00|5288|5287|5296|5295|5297|5296|5288|5286|106270
1652871000000|2022-05-18 10:50:00|5295|5294|5297|5296|5300|5298|5292|5290|67440
1652871300000|2022-05-18 10:55:00|5296|5295|5298|5297|5298|5297|5296|5295|7209
1652871600000|2022-05-18 11:00:00|5299|5298|5302|5301|5303|5302|5291|5289|207700
1652871900000|2022-05-18 11:05:00|5303|5302|5313|5311|5313|5312|5302|5301|27084
1652872200000|2022-05-18 11:10:00|5312|5312|5309|5308|5314|5313|5308|5307|20518
1652872500000|2022-05-18 11:15:00|5310|5309|5306|5304|5311|5309|5303|5302|36137
1652872800000|2022-05-18 11:20:00|5305|5305|5301|5300|5308|5306|5296|5295|31059
1652873100000|2022-05-18 11:25:00|5302|5299|5304|5303|5306|5305|5299|5297|18266
1652873400000|2022-05-18 11:30:00|5305|5304|5301|5300|5306|5305|5298|5297|52756
1652873700000|2022-05-18 11:35:00|5302|5301|5302|5301|5305|5303|5301|5299|12458
1652874000000|2022-05-18 11:40:00|5303|5302|5304|5303|5305|5304|5299|5298|10884
1652874300000|2022-05-18 11:45:00|5305|5304|5302|5301|5308|5306|5301|5300|39928
1652874600000|2022-05-18 11:50:00|5303|5302|5304|5303|5304|5303|5299|5298|11990
1652874900000|2022-05-18 11:55:00|5303|5302|5300|5299|5305|5304|5300|5298|7724
1652875200000|2022-05-18 12:00:00|5299|5298|5303|5302|5304|5303|5299|5298|14320
1652875500000|2022-05-18 12:05:00|5304|5303|5305|5304|5307|5306|5303|5301|39561
1652875800000|2022-05-18 12:10:00|5306|5305|5301|5300|5306|5305|5299|5298|11718
1652876100000|2022-05-18 12:15:00|5302|5301|5307|5306|5307|5306|5302|5301|13792
1652876400000|2022-05-18 12:20:00|5308|5307|5305|5304|5309|5308|5303|5302|15510
1652876700000|2022-05-18 12:25:00|5304|5303|5307|5306|5309|5308|5302|5301|13326
1652877000000|2022-05-18 12:30:00|5311|5307|5308|5307|5311|5308|5305|5304|32395
1652877300000|2022-05-18 12:35:00|5309|5308|5304|5302|5309|5308|5301|5300|32622
1652877600000|2022-05-18 12:40:00|5303|5301|5303|5302|5305|5303|5299|5297|40398
1652877900000|2022-05-18 12:45:00|5302|5301|5299|5298|5303|5302|5298|5297|34306
1652878200000|2022-05-18 12:50:00|5300|5297|5300|5298|5302|5300|5298|5296|15216
1652878500000|2022-05-18 12:55:00|5299|5299|5294|5293|5300|5299|5294|5292|37617
1652878800000|2022-05-18 13:00:00|5293|5292|5294|5293|5294|5293|5287|5286|24290
1652879100000|2022-05-18 13:05:00|5293|5292|5288|5287|5294|5293|5286|5285|15303
1652879400000|2022-05-18 13:10:00|5287|5286|5283|5282|5287|5287|5278|5277|18509
1652879700000|2022-05-18 13:15:00|5284|5283|5280|5279|5284|5283|5279|5278|9086
1652880000000|2022-05-18 13:20:00|5279|5278|5276|5274|5282|5281|5274|5273|18268
1652880300000|2022-05-18 13:25:00|5275|5273|5273|5272|5278|5276|5270|5269|19750
1652880600000|2022-05-18 13:30:00|5272|5271|5283|5281|5287|5285|5265|5264|77852
1652880900000|2022-05-18 13:35:00|5282|5282|5274|5272|5288|5286|5271|5269|31106
1652881200000|2022-05-18 13:40:00|5273|5271|5278|5276|5278|5277|5268|5267|27508
1652881500000|2022-05-18 13:45:00|5277|5275|5294|5292|5297|5295|5276|5275|31286
1652881800000|2022-05-18 13:50:00|5295|5293|5279|5278|5295|5293|5276|5275|30091
1652882100000|2022-05-18 13:55:00|5280|5279|5273|5272|5282|5281|5267|5266|30130
1652882400000|2022-05-18 14:00:00|5272|5271|5291|5290|5293|5291|5270|5269|42697
1652882700000|2022-05-18 14:05:00|5292|5289|5292|5291|5298|5296|5284|5283|42830
1652883000000|2022-05-18 14:10:00|5291|5290|5293|5292|5298|5296|5289|5287|33410
1652883300000|2022-05-18 14:15:00|5292|5291|5289|5288|5293|5292|5278|5277|47019
1652883600000|2022-05-18 14:20:00|5288|5287|5287|5285|5292|5291|5281|5280|34988
1652883900000|2022-05-18 14:25:00|5286|5284|5284|5283|5292|5291|5281|5279|25151
1652884200000|2022-05-18 14:30:00|5285|5284|5290|5289|5293|5292|5284|5283|43091
1652884500000|2022-05-18 14:35:00|5289|5288|5283|5281|5290|5289|5277|5275|55728
1652884800000|2022-05-18 14:40:00|5282|5280|5284|5283|5292|5291|5281|5280|42676
1652885100000|2022-05-18 14:45:00|5283|5282|5286|5284|5290|5289|5280|5279|41365
1652885400000|2022-05-18 14:50:00|5287|5285|5275|5274|5288|5287|5273|5272|45431
1652885700000|2022-05-18 14:55:00|5274|5273|5266|5265|5276|5275|5264|5263|41301
1652886000000|2022-05-18 15:00:00|5265|5264|5259|5258|5266|5265|5258|5257|37106
1652886300000|2022-05-18 15:05:00|5260|5259|5245|5244|5263|5261|5244|5243|56659
1652886600000|2022-05-18 15:10:00|5244|5243|5243|5242|5245|5244|5234|5232|51018
1652886900000|2022-05-18 15:15:00|5242|5241|5232|5231|5245|5243|5231|5230|33894
1652887200000|2022-05-18 15:20:00|5231|5230|5222|5220|5232|5231|5219|5217|37759
1652887500000|2022-05-18 15:25:00|5223|5221|5223|5222|5227|5225|5219|5218|40353
1652943600000|2022-05-19 07:00:00|5209|5206|5236|5233|5239|5235|5204|5200|106356
1652943900000|2022-05-19 07:05:00|5235|5232|5249|5247|5250|5248|5224|5221|45132
1652944200000|2022-05-19 07:10:00|5248|5246|5225|5223|5248|5246|5224|5223|82391
1652944500000|2022-05-19 07:15:00|5224|5224|5235|5233|5236|5234|5223|5220|38049
1652944800000|2022-05-19 07:20:00|5236|5234|5195|5194|5236|5234|5194|5190|85620
1652945100000|2022-05-19 07:25:00|5194|5193|5199|5198|5203|5201|5193|5191|34084
1652945400000|2022-05-19 07:30:00|5198|5197|5200|5198|5200|5198|5189|5187|73531
1652945700000|2022-05-19 07:35:00|5199|5199|5186|5184|5199|5199|5181|5179|63468
1652946000000|2022-05-19 07:40:00|5187|5185|5195|5193|5198|5196|5181|5180|62780
1652946300000|2022-05-19 07:45:00|5196|5194|5179|5178|5199|5198|5177|5175|62589
1652946600000|2022-05-19 07:50:00|5178|5177|5159|5158|5179|5178|5156|5155|52029
1652946900000|2022-05-19 07:55:00|5160|5159|5147|5145|5164|5163|5146|5145|66749
1652947200000|2022-05-19 08:00:00|5146|5144|5146|5144|5150|5149|5140|5139|50321
1652947500000|2022-05-19 08:05:00|5147|5145|5148|5147|5149|5148|5138|5137|78700
1652947800000|2022-05-19 08:10:00|5149|5148|5137|5136|5154|5153|5136|5135|38747
1652948100000|2022-05-19 08:15:00|5138|5135|5135|5133|5141|5140|5125|5124|54890
1652948400000|2022-05-19 08:20:00|5134|5134|5147|5145|5147|5146|5129|5128|51491
1652948700000|2022-05-19 08:25:00|5148|5146|5161|5159|5162|5160|5147|5145|55654
1652949000000|2022-05-19 08:30:00|5162|5160|5157|5155|5168|5167|5155|5154|17573
1652949300000|2022-05-19 08:35:00|5158|5156|5150|5148|5162|5160|5148|5146|22494
1652949600000|2022-05-19 08:40:00|5151|5149|5164|5163|5165|5163|5144|5143|20739
1652949900000|2022-05-19 08:45:00|5163|5162|5163|5162|5175|5174|5162|5161|20383
1652950200000|2022-05-19 08:50:00|5164|5163|5162|5160|5168|5167|5155|5154|21579
1652950500000|2022-05-19 08:55:00|5163|5161|5148|5146|5163|5162|5140|5138|28302
1652950800000|2022-05-19 09:00:00|5147|5145|5147|5145|5152|5150|5136|5135|41587
1652951100000|2022-05-19 09:05:00|5148|5146|5147|5146|5151|5150|5142|5141|18183
1652951400000|2022-05-19 09:10:00|5148|5145|5123|5121|5148|5147|5122|5120|30218
1652951700000|2022-05-19 09:15:00|5122|5120|5124|5123|5127|5126|5119|5118|29162
1652952000000|2022-05-19 09:20:00|5123|5122|5120|5118|5131|5130|5118|5117|20561
1652952300000|2022-05-19 09:25:00|5119|5119|5133|5131|5137|5136|5119|5118|19570
1652952600000|2022-05-19 09:30:00|5132|5132|5141|5139|5146|5145|5129|5128|23195
1652952900000|2022-05-19 09:35:00|5140|5138|5123|5121|5140|5138|5123|5121|28483
1652953200000|2022-05-19 09:40:00|5122|5122|5124|5123|5131|5130|5118|5116|32116
1652953500000|2022-05-19 09:45:00|5125|5124|5127|5125|5132|5130|5121|5120|25233
1652953800000|2022-05-19 09:50:00|5126|5126|5127|5126|5128|5127|5119|5118|19947
1652954100000|2022-05-19 09:55:00|5128|5125|5113|5112|5128|5125|5108|5107|33709
1652954400000|2022-05-19 10:00:00|5112|5111|5120|5118|5127|5126|5110|5109|44719
1652954700000|2022-05-19 10:05:00|5119|5117|5125|5123|5128|5126|5111|5110|33403
1652955000000|2022-05-19 10:10:00|5124|5124|5110|5108|5125|5124|5107|5106|38519
1652955300000|2022-05-19 10:15:00|5109|5109|5114|5113|5121|5120|5109|5108|20569
1652955600000|2022-05-19 10:20:00|5115|5112|5123|5121|5123|5122|5112|5111|29571
1652955900000|2022-05-19 10:25:00|5122|5120|5117|5116|5126|5124|5116|5114|18601
1652956200000|2022-05-19 10:30:00|5116|5115|5111|5110|5117|5115|5109|5107|21855
1652956500000|2022-05-19 10:35:00|5110|5109|5118|5116|5118|5116|5107|5105|27613
1652956800000|2022-05-19 10:40:00|5117|5115|5119|5118|5120|5119|5115|5114|20046
1652957100000|2022-05-19 10:45:00|5120|5119|5121|5119|5128|5126|5117|5116|44669
1652957400000|2022-05-19 10:50:00|5122|5120|5115|5113|5122|5120|5110|5109|21374
1652957700000|2022-05-19 10:55:00|5114|5114|5119|5118|5119|5118|5111|5110|26427
1652958000000|2022-05-19 11:00:00|5118|5117|5122|5121|5124|5123|5117|5116|12780
1652958300000|2022-05-19 11:05:00|5121|5120|5114|5113|5121|5120|5111|5110|22179
1652958600000|2022-05-19 11:10:00|5115|5114|5123|5122|5123|5122|5110|5109|18408
1652958900000|2022-05-19 11:15:00|5124|5123|5124|5123|5128|5127|5118|5116|29590
1652959200000|2022-05-19 11:20:00|5125|5124|5147|5146|5148|5147|5125|5123|21212
1652959500000|2022-05-19 11:25:00|5148|5147|5155|5154|5161|5159|5147|5146|24496
1652959800000|2022-05-19 11:30:00|5156|5153|5145|5144|5156|5155|5142|5141|12653
1652960100000|2022-05-19 11:35:00|5146|5145|5148|5147|5150|5149|5142|5141|16623
1652960400000|2022-05-19 11:40:00|5147|5146|5141|5140|5151|5150|5140|5139|22282
1652960700000|2022-05-19 11:45:00|5140|5139|5137|5136|5140|5140|5131|5130|18153
1652961000000|2022-05-19 11:50:00|5138|5137|5142|5140|5142|5141|5134|5132|9242
1652961300000|2022-05-19 11:55:00|5143|5141|5152|5151|5154|5153|5142|5141|13697
1652961600000|2022-05-19 12:00:00|5153|5152|5158|5156|5159|5157|5152|5151|11482
1652961900000|2022-05-19 12:05:00|5157|5155|5162|5160|5166|5165|5153|5152|15098
1652962200000|2022-05-19 12:10:00|5161|5161|5155|5154|5168|5166|5153|5152|25567
1652962500000|2022-05-19 12:15:00|5154|5153|5146|5145|5154|5153|5143|5141|8411
1652962800000|2022-05-19 12:20:00|5147|5144|5148|5146|5151|5150|5144|5143|9591
1652963100000|2022-05-19 12:25:00|5147|5145|5155|5153|5155|5154|5147|5145|8767
1652963400000|2022-05-19 12:30:00|5154|5154|5141|5140|5155|5154|5140|5139|15082
1652963700000|2022-05-19 12:35:00|5142|5141|5132|5131|5146|5145|5132|5131|17939
1652964000000|2022-05-19 12:40:00|5133|5132|5140|5138|5140|5139|5129|5127|16721
1652964300000|2022-05-19 12:45:00|5139|5137|5139|5138|5145|5143|5132|5131|15535
1652964600000|2022-05-19 12:50:00|5140|5139|5123|5122|5141|5139|5121|5120|20468
1652964900000|2022-05-19 12:55:00|5122|5121|5124|5123|5130|5129|5120|5119|15674
1652965200000|2022-05-19 13:00:00|5125|5124|5133|5132|5139|5138|5125|5124|23223
1652965500000|2022-05-19 13:05:00|5134|5133|5135|5134|5141|5139|5133|5131|12163
1652965800000|2022-05-19 13:10:00|5136|5135|5139|5138|5143|5142|5131|5130|18441
1652966100000|2022-05-19 13:15:00|5138|5137|5126|5125|5139|5138|5125|5123|26555
1652966400000|2022-05-19 13:20:00|5125|5124|5122|5121|5128|5127|5121|5120|16537
1652966700000|2022-05-19 13:25:00|5121|5120|5120|5119|5135|5134|5120|5119|68478
1652967000000|2022-05-19 13:30:00|5121|5120|5147|5145|5152|5151|5119|5117|65452
1652967300000|2022-05-19 13:35:00|5148|5146|5171|5170|5174|5172|5146|5145|47357
1652967600000|2022-05-19 13:40:00|5172|5171|5152|5151|5173|5172|5150|5148|46803
1652967900000|2022-05-19 13:45:00|5153|5152|5135|5133|5156|5155|5131|5130|50381
1652968200000|2022-05-19 13:50:00|5136|5134|5146|5145|5147|5146|5130|5129|31979
1652968500000|2022-05-19 13:55:00|5147|5144|5137|5136|5160|5159|5129|5127|37144
1652968800000|2022-05-19 14:00:00|5138|5135|5145|5143|5150|5149|5134|5132|30197
1652969100000|2022-05-19 14:05:00|5146|5144|5135|5134|5147|5146|5130|5128|44230
1652969400000|2022-05-19 14:10:00|5134|5133|5152|5151|5152|5151|5131|5129|34164
1652969700000|2022-05-19 14:15:00|5153|5152|5154|5152|5163|5161|5143|5142|38337
1652970000000|2022-05-19 14:20:00|5153|5153|5156|5155|5159|5158|5144|5143|32324
1652970300000|2022-05-19 14:25:00|5155|5154|5141|5140|5157|5156|5139|5138|44053
1652970600000|2022-05-19 14:30:00|5140|5139|5151|5150|5153|5151|5131|5129|65899
1652970900000|2022-05-19 14:35:00|5150|5149|5145|5143|5154|5153|5136|5134|43095
1652971200000|2022-05-19 14:40:00|5144|5142|5137|5136|5144|5143|5124|5122|71515
1652971500000|2022-05-19 14:45:00|5138|5137|5137|5136|5148|5146|5132|5130|52086
1652971800000|2022-05-19 14:50:00|5138|5137|5143|5142|5144|5143|5130|5128|49863
1652972100000|2022-05-19 14:55:00|5144|5143|5136|5135|5150|5148|5133|5132|46269
1652972400000|2022-05-19 15:00:00|5135|5134|5153|5152|5155|5154|5135|5134|51921
1652972700000|2022-05-19 15:05:00|5154|5153|5149|5148|5155|5153|5135|5134|66439
1652973000000|2022-05-19 15:10:00|5150|5149|5143|5141|5164|5163|5142|5140|101792
1652973300000|2022-05-19 15:15:00|5142|5140|5159|5158|5160|5158|5139|5138|76803
1652973600000|2022-05-19 15:20:00|5158|5157|5161|5159|5165|5164|5151|5150|72418
1652973900000|2022-05-19 15:25:00|5160|5160|5139|5136|5160|5160|5134|5133|79503
1653030000000|2022-05-20 07:00:00|5228|5201|5235|5232|5246|5244|5213|5201|190253
1653030300000|2022-05-20 07:05:00|5236|5233|5239|5237|5249|5247|5232|5229|71722
1653030600000|2022-05-20 07:10:00|5240|5238|5239|5237|5257|5256|5237|5236|94296
1653030900000|2022-05-20 07:15:00|5238|5236|5236|5234|5243|5242|5228|5227|67339
1653031200000|2022-05-20 07:20:00|5235|5233|5239|5238|5242|5241|5231|5229|29746
1653031500000|2022-05-20 07:25:00|5240|5239|5240|5238|5242|5241|5234|5232|32869
1653031800000|2022-05-20 07:30:00|5239|5239|5243|5242|5246|5245|5234|5232|39485
1653032100000|2022-05-20 07:35:00|5242|5241|5239|5238|5250|5248|5234|5232|77565
1653032400000|2022-05-20 07:40:00|5240|5237|5250|5249|5251|5250|5238|5237|44212
1653032700000|2022-05-20 07:45:00|5251|5250|5255|5254|5258|5257|5251|5250|35876
1653033000000|2022-05-20 07:50:00|5254|5253|5253|5252|5255|5254|5247|5245|29970
1653033300000|2022-05-20 07:55:00|5252|5251|5248|5246|5254|5252|5243|5241|32350
1653033600000|2022-05-20 08:00:00|5249|5247|5233|5231|5249|5248|5224|5223|34609
1653033900000|2022-05-20 08:05:00|5234|5232|5240|5238|5241|5239|5233|5232|16579
1653034200000|2022-05-20 08:10:00|5239|5239|5238|5237|5241|5240|5233|5232|27651
1653034500000|2022-05-20 08:15:00|5239|5238|5229|5228|5240|5239|5229|5227|44217
1653034800000|2022-05-20 08:20:00|5230|5226|5227|5225|5234|5233|5219|5218|70819
1653035100000|2022-05-20 08:25:00|5228|5226|5214|5213|5228|5227|5212|5209|49115
1653035400000|2022-05-20 08:30:00|5215|5214|5228|5227|5228|5227|5215|5213|44310
1653035700000|2022-05-20 08:35:00|5229|5226|5233|5232|5234|5233|5227|5225|18565
1653036000000|2022-05-20 08:40:00|5234|5231|5247|5246|5248|5246|5231|5229|22513
1653036300000|2022-05-20 08:45:00|5248|5245|5240|5239|5248|5245|5237|5235|19320
1653036600000|2022-05-20 08:50:00|5241|5240|5237|5235|5244|5243|5235|5233|15043
1653036900000|2022-05-20 08:55:00|5236|5236|5236|5235|5240|5238|5232|5231|22391
1653037200000|2022-05-20 09:00:00|5237|5236|5246|5244|5247|5245|5231|5230|55392
1653037500000|2022-05-20 09:05:00|5245|5243|5248|5247|5252|5250|5243|5241|16558
1653037800000|2022-05-20 09:10:00|5247|5246|5242|5240|5248|5246|5239|5238|19765
1653038100000|2022-05-20 09:15:00|5241|5241|5239|5238|5247|5246|5237|5236|21964
1653038400000|2022-05-20 09:20:00|5238|5237|5234|5232|5241|5240|5230|5229|30944
1653038700000|2022-05-20 09:25:00|5235|5233|5243|5242|5248|5247|5234|5233|25078
1653039000000|2022-05-20 09:30:00|5242|5241|5235|5234|5246|5244|5235|5233|23729
1653039300000|2022-05-20 09:35:00|5234|5233|5228|5227|5238|5237|5228|5227|18937
1653039600000|2022-05-20 09:40:00|5229|5228|5219|5218|5230|5229|5216|5214|24355
1653039900000|2022-05-20 09:45:00|5218|5217|5228|5227|5229|5227|5218|5217|25555
1653040200000|2022-05-20 09:50:00|5227|5225|5226|5224|5230|5228|5212|5211|295276
1653040500000|2022-05-20 09:55:00|5225|5225|5224|5222|5228|5227|5221|5220|263063
1653040800000|2022-05-20 10:00:00|5223|5223|5226|5224|5234|5232|5221|5220|28171
1653041100000|2022-05-20 10:05:00|5227|5225|5231|5230|5231|5230|5221|5219|24444
1653041400000|2022-05-20 10:10:00|5230|5229|5225|5223|5231|5230|5219|5217|13258
1653041700000|2022-05-20 10:15:00|5224|5224|5216|5214|5225|5224|5209|5208|40855
1653042000000|2022-05-20 10:20:00|5217|5215|5219|5218|5223|5220|5216|5214|63614
1653042300000|2022-05-20 10:25:00|5220|5219|5221|5219|5224|5223|5218|5217|18802
1653042600000|2022-05-20 10:30:00|5220|5218|5225|5224|5225|5224|5218|5216|30155
1653042900000|2022-05-20 10:35:00|5224|5223|5236|5234|5236|5235|5224|5223|19084
1653043200000|2022-05-20 10:40:00|5237|5235|5234|5233|5240|5238|5231|5229|25476
1653043500000|2022-05-20 10:45:00|5235|5234|5232|5230|5237|5235|5227|5226|22901
1653043800000|2022-05-20 10:50:00|5233|5231|5224|5223|5234|5233|5223|5222|19474
1653044100000|2022-05-20 10:55:00|5223|5222|5235|5234|5236|5235|5223|5222|14786
1653044400000|2022-05-20 11:00:00|5236|5235|5234|5233|5239|5238|5230|5228|24379
1653044700000|2022-05-20 11:05:00|5233|5232|5230|5229|5236|5235|5230|5229|19488
1653045000000|2022-05-20 11:10:00|5231|5230|5238|5237|5239|5238|5229|5228|15302
1653045300000|2022-05-20 11:15:00|5239|5238|5241|5239|5243|5242|5238|5237|14165
1653045600000|2022-05-20 11:20:00|5242|5240|5236|5235|5243|5242|5235|5234|11459
1653045900000|2022-05-20 11:25:00|5237|5236|5233|5231|5239|5238|5231|5230|11852
1653046200000|2022-05-20 11:30:00|5234|5232|5234|5233|5239|5237|5232|5231|11353
1653046500000|2022-05-20 11:35:00|5235|5234|5225|5224|5235|5234|5224|5223|14657
1653046800000|2022-05-20 11:40:00|5224|5223|5224|5223|5225|5224|5221|5220|9177
1653047100000|2022-05-20 11:45:00|5225|5224|5226|5225|5227|5226|5223|5222|10904
1653047400000|2022-05-20 11:50:00|5225|5224|5227|5226|5230|5229|5225|5224|13894
1653047700000|2022-05-20 11:55:00|5228|5227|5224|5223|5229|5228|5222|5221|12009
1653048000000|2022-05-20 12:00:00|5223|5222|5228|5227|5232|5230|5223|5221|18987
1653048300000|2022-05-20 12:05:00|5227|5226|5222|5221|5229|5228|5218|5217|9845
1653048600000|2022-05-20 12:10:00|5223|5222|5215|5214|5225|5223|5214|5213|24561
1653048900000|2022-05-20 12:15:00|5216|5215|5219|5218|5221|5220|5214|5213|15367
1653049200000|2022-05-20 12:20:00|5218|5217|5221|5220|5223|5222|5218|5217|12713
1653049500000|2022-05-20 12:25:00|5222|5219|5221|5220|5222|5221|5216|5215|12823
1653049800000|2022-05-20 12:30:00|5222|5221|5217|5216|5223|5221|5212|5211|15860
1653050100000|2022-05-20 12:35:00|5218|5217|5223|5222|5224|5223|5218|5217|13484
1653050400000|2022-05-20 12:40:00|5224|5223|5224|5223|5225|5224|5220|5219|12623
1653050700000|2022-05-20 12:45:00|5223|5222|5220|5219|5224|5223|5220|5219|14908
1653051000000|2022-05-20 12:50:00|5219|5218|5206|5204|5219|5218|5203|5202|18141
1653051300000|2022-05-20 12:55:00|5205|5205|5206|5205|5208|5206|5199|5198|22974
1653051600000|2022-05-20 13:00:00|5205|5204|5206|5204|5212|5210|5202|5200|20491
1653051900000|2022-05-20 13:05:00|5205|5205|5199|5198|5211|5209|5198|5197|19715
1653052200000|2022-05-20 13:10:00|5198|5197|5201|5200|5203|5202|5198|5197|8396
1653052500000|2022-05-20 13:15:00|5202|5201|5207|5205|5210|5209|5201|5200|12038
1653052800000|2022-05-20 13:20:00|5206|5204|5207|5206|5210|5209|5202|5201|20166
1653053100000|2022-05-20 13:25:00|5208|5207|5208|5206|5219|5217|5207|5206|25246
1653053400000|2022-05-20 13:30:00|5207|5207|5210|5209|5221|5220|5202|5201|65115
1653053700000|2022-05-20 13:35:00|5211|5208|5226|5225|5229|5226|5206|5205|61736
1653054000000|2022-05-20 13:40:00|5225|5224|5227|5226|5229|5227|5221|5220|174115
1653054300000|2022-05-20 13:45:00|5228|5227|5213|5212|5231|5229|5211|5210|157572
1653054600000|2022-05-20 13:50:00|5214|5213|5245|5244|5248|5245|5213|5212|178209
1653054900000|2022-05-20 13:55:00|5246|5243|5253|5252|5255|5252|5242|5241|164925
1653055200000|2022-05-20 14:00:00|5254|5253|5233|5232|5258|5256|5231|5230|33717
1653055500000|2022-05-20 14:05:00|5234|5233|5227|5226|5240|5239|5225|5224|35816
1653055800000|2022-05-20 14:10:00|5228|5227|5233|5232|5233|5232|5220|5219|34296
1653056100000|2022-05-20 14:15:00|5234|5233|5225|5224|5235|5233|5223|5221|21971
1653056400000|2022-05-20 14:20:00|5224|5223|5215|5213|5226|5225|5208|5206|43521
1653056700000|2022-05-20 14:25:00|5214|5214|5212|5211|5218|5216|5207|5205|38509
1653057000000|2022-05-20 14:30:00|5211|5210|5212|5210|5219|5218|5205|5203|52160
1653057300000|2022-05-20 14:35:00|5211|5209|5192|5190|5212|5210|5190|5189|46103
1653057600000|2022-05-20 14:40:00|5191|5191|5194|5193|5199|5198|5190|5188|25200
1653057900000|2022-05-20 14:45:00|5193|5192|5175|5173|5194|5193|5172|5171|37070
1653058200000|2022-05-20 14:50:00|5176|5174|5158|5156|5180|5179|5157|5155|45457
1653058500000|2022-05-20 14:55:00|5157|5157|5143|5141|5164|5162|5141|5139|95934
1653058800000|2022-05-20 15:00:00|5142|5142|5152|5151|5158|5157|5141|5140|86110
1653059100000|2022-05-20 15:05:00|5153|5152|5147|5146|5153|5152|5138|5136|61847
1653059400000|2022-05-20 15:10:00|5146|5145|5150|5148|5150|5148|5132|5131|50543
1653059700000|2022-05-20 15:15:00|5149|5147|5144|5143|5150|5149|5137|5136|39343
1653060000000|2022-05-20 15:20:00|5145|5144|5149|5148|5153|5152|5144|5142|56958
1653060300000|2022-05-20 15:25:00|5150|5147|5165|5162|5168|5167|5146|5145|85713
1653289200000|2022-05-23 07:00:00|5254|5251|5260|5257|5275|5273|5248|5245|209000
1653289500000|2022-05-23 07:05:00|5259|5258|5239|5236|5259|5258|5219|5217|120296
1653289800000|2022-05-23 07:10:00|5240|5237|5259|5257|5262|5259|5239|5237|30771
1653290100000|2022-05-23 07:15:00|5258|5256|5258|5257|5268|5266|5254|5252|25237
1653290400000|2022-05-23 07:20:00|5257|5256|5251|5249|5259|5258|5244|5242|47200
1653290700000|2022-05-23 07:25:00|5250|5248|5248|5247|5251|5250|5243|5242|27306
1653291000000|2022-05-23 07:30:00|5247|5246|5247|5246|5259|5257|5245|5244|40529
1653291300000|2022-05-23 07:35:00|5248|5247|5247|5246|5255|5253|5245|5244|27570
1653291600000|2022-05-23 07:40:00|5246|5245|5243|5242|5249|5248|5241|5240|29069
1653291900000|2022-05-23 07:45:00|5242|5241|5239|5238|5244|5243|5235|5234|42035
1653292200000|2022-05-23 07:50:00|5240|5239|5247|5246|5249|5248|5239|5238|15019
1653292500000|2022-05-23 07:55:00|5248|5247|5249|5248|5252|5251|5243|5242|17594
1653292800000|2022-05-23 08:00:00|5250|5249|5243|5242|5256|5255|5240|5238|26318
1653293100000|2022-05-23 08:05:00|5244|5243|5245|5244|5248|5247|5240|5239|15010
1653293400000|2022-05-23 08:10:00|5246|5245|5253|5252|5254|5253|5243|5242|27790
1653293700000|2022-05-23 08:15:00|5254|5251|5247|5246|5254|5253|5245|5244|17965
1653294000000|2022-05-23 08:20:00|5248|5247|5265|5264|5266|5265|5246|5245|36477
1653294300000|2022-05-23 08:25:00|5264|5263|5264|5262|5268|5267|5259|5258|25582
1653294600000|2022-05-23 08:30:00|5263|5263|5267|5265|5271|5270|5263|5262|50356
1653294900000|2022-05-23 08:35:00|5268|5266|5259|5258|5269|5267|5253|5252|38549
1653295200000|2022-05-23 08:40:00|5260|5259|5248|5247|5264|5263|5248|5247|29096
1653295500000|2022-05-23 08:45:00|5249|5248|5252|5251|5253|5252|5246|5245|20445
1653295800000|2022-05-23 08:50:00|5253|5250|5252|5251|5255|5254|5245|5244|28820
1653296100000|2022-05-23 08:55:00|5253|5252|5250|5249|5256|5255|5247|5246|31195
1653296400000|2022-05-23 09:00:00|5251|5250|5251|5250|5253|5251|5243|5242|19494
1653296700000|2022-05-23 09:05:00|5252|5251|5256|5255|5260|5258|5252|5251|15517
1653297000000|2022-05-23 09:10:00|5257|5254|5255|5254|5264|5263|5255|5254|38507
1653297300000|2022-05-23 09:15:00|5256|5255|5248|5247|5256|5255|5244|5243|27465
1653297600000|2022-05-23 09:20:00|5249|5248|5251|5250|5252|5251|5245|5244|15157
1653297900000|2022-05-23 09:25:00|5250|5249|5262|5260|5264|5263|5250|5249|19737
1653298200000|2022-05-23 09:30:00|5263|5261|5268|5267|5272|5270|5262|5260|25753
1653298500000|2022-05-23 09:35:00|5269|5268|5268|5267|5272|5271|5266|5265|22136
1653298800000|2022-05-23 09:40:00|5269|5268|5266|5265|5269|5268|5264|5263|20920
1653299100000|2022-05-23 09:45:00|5265|5264|5262|5260|5266|5265|5256|5255|15979
1653299400000|2022-05-23 09:50:00|5263|5261|5257|5256|5263|5262|5253|5251|18499
1653299700000|2022-05-23 09:55:00|5256|5255|5262|5261|5263|5262|5251|5250|31299
1653300000000|2022-05-23 10:00:00|5263|5262|5268|5267|5271|5270|5262|5261|26708
1653300300000|2022-05-23 10:05:00|5269|5268|5279|5278|5279|5278|5268|5267|26867
1653300600000|2022-05-23 10:10:00|5280|5279|5279|5278|5282|5281|5277|5275|40893
1653300900000|2022-05-23 10:15:00|5280|5279|5271|5270|5280|5279|5270|5269|19541
1653301200000|2022-05-23 10:20:00|5270|5269|5263|5262|5271|5270|5261|5260|19857
1653301500000|2022-05-23 10:25:00|5264|5263|5268|5267|5269|5268|5257|5255|18481
1653301800000|2022-05-23 10:30:00|5267|5266|5275|5274|5276|5275|5267|5266|25984
1653302100000|2022-05-23 10:35:00|5276|5275|5278|5277|5279|5278|5270|5268|18112
1653302400000|2022-05-23 10:40:00|5279|5278|5277|5276|5282|5281|5276|5274|20193
1653302700000|2022-05-23 10:45:00|5279|5278|5274|5273|5282|5281|5270|5269|29326
1653303000000|2022-05-23 10:50:00|5275|5274|5279|5278|5282|5281|5274|5274|27604
1653303300000|2022-05-23 10:55:00|5280|5279|5284|5283|5287|5286|5280|5278|17791
1653303600000|2022-05-23 11:00:00|5285|5284|5280|5279|5285|5284|5277|5276|20544
1653303900000|2022-05-23 11:05:00|5281|5278|5282|5280|5285|5283|5280|5278|18567
1653304200000|2022-05-23 11:10:00|5281|5281|5286|5285|5288|5287|5281|5280|21209
1653304500000|2022-05-23 11:15:00|5287|5284|5284|5283|5287|5286|5281|5280|14591
1653304800000|2022-05-23 11:20:00|5283|5282|5282|5281|5286|5285|5281|5280|15226
1653305100000|2022-05-23 11:25:00|5281|5280|5283|5282|5285|5284|5281|5280|11555
1653305400000|2022-05-23 11:30:00|5282|5281|5279|5277|5285|5284|5279|5277|18023
1653305700000|2022-05-23 11:35:00|5280|5278|5285|5284|5285|5284|5278|5277|14746
1653306000000|2022-05-23 11:40:00|5286|5285|5290|5288|5292|5291|5285|5284|47141
1653306300000|2022-05-23 11:45:00|5289|5287|5283|5281|5289|5287|5280|5278|14225
1653306600000|2022-05-23 11:50:00|5282|5282|5292|5291|5293|5292|5281|5280|31229
1653306900000|2022-05-23 11:55:00|5293|5292|5298|5297|5300|5299|5293|5292|19888
1653307200000|2022-05-23 12:00:00|5299|5298|5306|5305|5306|5305|5298|5298|57809
1653307500000|2022-05-23 12:05:00|5307|5306|5303|5301|5309|5308|5299|5297|25893
1653307800000|2022-05-23 12:10:00|5302|5302|5307|5306|5307|5306|5302|5300|30850
1653308100000|2022-05-23 12:15:00|5308|5307|5299|5297|5312|5311|5299|5297|46968
1653308400000|2022-05-23 12:20:00|5300|5298|5298|5296|5302|5301|5291|5289|54798
1653308700000|2022-05-23 12:25:00|5297|5297|5296|5295|5301|5300|5296|5294|27570
1653309000000|2022-05-23 12:30:00|5297|5296|5299|5298|5303|5302|5296|5294|67186
1653309300000|2022-05-23 12:35:00|5298|5297|5297|5296|5302|5300|5294|5293|23325
1653309600000|2022-05-23 12:40:00|5296|5295|5300|5298|5303|5302|5296|5295|31329
1653309900000|2022-05-23 12:45:00|5301|5299|5299|5298|5301|5300|5297|5296|24215
1653310200000|2022-05-23 12:50:00|5300|5299|5308|5307|5308|5307|5300|5299|39451
1653310500000|2022-05-23 12:55:00|5309|5308|5305|5304|5312|5311|5302|5301|81092
1653310800000|2022-05-23 13:00:00|5304|5303|5298|5297|5307|5306|5295|5294|24082
1653311100000|2022-05-23 13:05:00|5297|5296|5290|5289|5300|5299|5285|5284|36815
1653311400000|2022-05-23 13:10:00|5289|5288|5284|5283|5291|5290|5275|5273|34844
1653311700000|2022-05-23 13:15:00|5283|5282|5278|5277|5287|5286|5277|5276|22343
1653312000000|2022-05-23 13:20:00|5279|5278|5277|5276|5280|5279|5273|5272|20450
1653312300000|2022-05-23 13:25:00|5278|5275|5277|5276|5283|5281|5275|5274|40215
1653312600000|2022-05-23 13:30:00|5278|5277|5293|5292|5294|5293|5272|5270|88633
1653312900000|2022-05-23 13:35:00|5294|5293|5266|5265|5297|5295|5260|5259|81058
1653313200000|2022-05-23 13:40:00|5265|5264|5260|5259|5270|5268|5254|5253|60391
1653313500000|2022-05-23 13:45:00|5261|5260|5273|5271|5275|5273|5256|5255|59504
1653313800000|2022-05-23 13:50:00|5274|5272|5278|5277|5286|5285|5273|5271|39362
1653314100000|2022-05-23 13:55:00|5279|5278|5273|5272|5282|5280|5271|5270|48876
1653314400000|2022-05-23 14:00:00|5274|5273|5275|5274|5277|5276|5254|5253|75045
1653314700000|2022-05-23 14:05:00|5274|5273|5285|5283|5289|5288|5272|5270|53340
1653315000000|2022-05-23 14:10:00|5284|5284|5293|5292|5297|5296|5283|5281|36970
1653315300000|2022-05-23 14:15:00|5294|5293|5299|5298|5301|5300|5290|5289|58084
1653315600000|2022-05-23 14:20:00|5298|5297|5300|5299|5301|5300|5291|5290|43057
1653315900000|2022-05-23 14:25:00|5299|5298|5305|5304|5306|5305|5292|5291|67511
1653316200000|2022-05-23 14:30:00|5306|5305|5308|5307|5308|5307|5300|5298|208442
1653316500000|2022-05-23 14:35:00|5307|5306|5307|5306|5310|5309|5304|5303|51568
1653316800000|2022-05-23 14:40:00|5306|5305|5305|5303|5307|5306|5295|5294|93059
1653317100000|2022-05-23 14:45:00|5304|5304|5304|5302|5310|5309|5302|5300|72867
1653317400000|2022-05-23 14:50:00|5303|5301|5300|5299|5305|5304|5294|5293|74826
1653317700000|2022-05-23 14:55:00|5299|5298|5303|5302|5308|5307|5298|5297|54809
1653318000000|2022-05-23 15:00:00|5304|5301|5309|5308|5310|5309|5302|5301|66161
1653318300000|2022-05-23 15:05:00|5310|5309|5307|5306|5310|5309|5305|5304|40830
1653318600000|2022-05-23 15:10:00|5308|5307|5311|5310|5312|5311|5302|5300|67764
1653318900000|2022-05-23 15:15:00|5310|5309|5301|5299|5311|5310|5299|5298|73404
1653319200000|2022-05-23 15:20:00|5300|5300|5302|5300|5306|5305|5297|5296|132544
1653319500000|2022-05-23 15:25:00|5303|5301|5306|5304|5310|5309|5300|5298|107615
1653375600000|2022-05-24 07:00:00|5259|5249|5290|5288|5291|5288|5247|5242|176658
1653375900000|2022-05-24 07:05:00|5291|5289|5282|5281|5291|5289|5271|5270|55798
1653376200000|2022-05-24 07:10:00|5281|5280|5278|5276|5282|5280|5258|5256|40380
1653376500000|2022-05-24 07:15:00|5279|5277|5274|5273|5286|5284|5271|5270|31172
1653376800000|2022-05-24 07:20:00|5273|5272|5282|5280|5287|5285|5271|5270|46134
1653377100000|2022-05-24 07:25:00|5281|5281|5277|5275|5285|5283|5268|5266|43525
1653377400000|2022-05-24 07:30:00|5276|5276|5290|5288|5291|5290|5276|5275|48150
1653377700000|2022-05-24 07:35:00|5291|5289|5284|5282|5299|5297|5272|5270|70142
1653378000000|2022-05-24 07:40:00|5283|5283|5268|5266|5288|5287|5266|5265|50348
1653378300000|2022-05-24 07:45:00|5267|5265|5251|5250|5268|5266|5246|5245|69212
1653378600000|2022-05-24 07:50:00|5252|5249|5256|5255|5257|5256|5246|5245|39281
1653378900000|2022-05-24 07:55:00|5257|5256|5265|5264|5266|5265|5249|5248|35830
1653379200000|2022-05-24 08:00:00|5264|5263|5254|5252|5268|5266|5254|5252|31519
1653379500000|2022-05-24 08:05:00|5253|5251|5256|5254|5259|5258|5245|5244|27696
1653379800000|2022-05-24 08:10:00|5255|5255|5270|5268|5272|5270|5254|5252|19531
1653380100000|2022-05-24 08:15:00|5271|5269|5257|5255|5274|5272|5256|5254|38090
1653380400000|2022-05-24 08:20:00|5258|5256|5263|5261|5263|5262|5253|5252|16334
1653380700000|2022-05-24 08:25:00|5262|5262|5259|5258|5268|5266|5259|5258|17878
1653381000000|2022-05-24 08:30:00|5260|5259|5246|5245|5261|5259|5244|5242|31947
1653381300000|2022-05-24 08:35:00|5245|5244|5246|5244|5248|5247|5239|5238|35384
1653381600000|2022-05-24 08:40:00|5245|5243|5227|5225|5246|5245|5225|5224|30286
1653381900000|2022-05-24 08:45:00|5226|5224|5245|5244|5246|5245|5225|5224|19376
1653382200000|2022-05-24 08:50:00|5246|5243|5232|5231|5246|5243|5232|5230|37471
1653382500000|2022-05-24 08:55:00|5231|5230|5232|5231|5238|5237|5229|5228|22957
1653382800000|2022-05-24 09:00:00|5231|5230|5231|5230|5242|5240|5228|5227|20639
1653383100000|2022-05-24 09:05:00|5230|5229|5235|5234|5235|5234|5223|5222|29613
1653383400000|2022-05-24 09:10:00|5236|5235|5237|5236|5240|5239|5231|5230|23249
1653383700000|2022-05-24 09:15:00|5236|5235|5244|5242|5247|5246|5234|5233|21959
1653384000000|2022-05-24 09:20:00|5245|5243|5248|5247|5250|5249|5239|5238|26531
1653384300000|2022-05-24 09:25:00|5249|5248|5259|5258|5260|5259|5248|5247|20962
1653384600000|2022-05-24 09:30:00|5260|5259|5264|5262|5270|5269|5257|5256|29560
1653384900000|2022-05-24 09:35:00|5263|5261|5260|5259|5264|5263|5259|5257|28139
1653385200000|2022-05-24 09:40:00|5261|5258|5257|5255|5262|5261|5255|5253|32498
1653385500000|2022-05-24 09:45:00|5258|5256|5264|5263|5266|5265|5257|5256|26679
1653385800000|2022-05-24 09:50:00|5263|5262|5268|5266|5268|5267|5261|5259|20961
1653386100000|2022-05-24 09:55:00|5267|5267|5270|5269|5270|5269|5266|5265|15783
1653386400000|2022-05-24 10:00:00|5271|5270|5267|5266|5271|5270|5264|5263|30689
1653386700000|2022-05-24 10:05:00|5268|5265|5267|5266|5270|5269|5264|5263|22133
1653387000000|2022-05-24 10:10:00|5268|5267|5264|5263|5271|5270|5263|5262|14133
1653387300000|2022-05-24 10:15:00|5263|5262|5266|5265|5272|5271|5263|5261|22928
1653387600000|2022-05-24 10:20:00|5267|5266|5268|5267|5271|5270|5262|5261|13532
1653387900000|2022-05-24 10:25:00|5269|5268|5270|5269|5271|5270|5263|5262|13254
1653388200000|2022-05-24 10:30:00|5271|5270|5271|5270|5275|5274|5267|5266|14409
1653388500000|2022-05-24 10:35:00|5270|5269|5273|5272|5273|5272|5268|5266|12154
1653388800000|2022-05-24 10:40:00|5272|5271|5277|5276|5283|5282|5272|5271|18265
1653389100000|2022-05-24 10:45:00|5276|5275|5272|5271|5277|5276|5270|5269|16987
1653389400000|2022-05-24 10:50:00|5271|5270|5273|5272|5273|5272|5267|5266|15602
1653389700000|2022-05-24 10:55:00|5274|5273|5275|5274|5277|5276|5272|5271|15250
1653390000000|2022-05-24 11:00:00|5274|5273|5272|5271|5278|5277|5271|5270|13030
1653390300000|2022-05-24 11:05:00|5273|5272|5282|5281|5283|5282|5272|5271|14289
1653390600000|2022-05-24 11:10:00|5281|5280|5274|5272|5282|5280|5272|5270|16587
1653390900000|2022-05-24 11:15:00|5273|5271|5267|5266|5274|5273|5266|5265|17095
1653391200000|2022-05-24 11:20:00|5268|5267|5261|5260|5270|5269|5260|5259|20003
1653391500000|2022-05-24 11:25:00|5262|5259|5257|5256|5262|5259|5252|5250|24766
1653391800000|2022-05-24 11:30:00|5258|5257|5267|5265|5267|5265|5257|5256|12921
1653392100000|2022-05-24 11:35:00|5266|5266|5250|5248|5267|5266|5244|5242|52968
1653392400000|2022-05-24 11:40:00|5251|5249|5253|5252|5254|5252|5245|5244|16613
1653392700000|2022-05-24 11:45:00|5252|5251|5244|5243|5255|5254|5243|5242|19595
1653393000000|2022-05-24 11:50:00|5245|5244|5240|5239|5247|5246|5237|5236|14332
1653393300000|2022-05-24 11:55:00|5239|5238|5238|5237|5243|5241|5236|5235|12994
1653393600000|2022-05-24 12:00:00|5239|5238|5243|5242|5246|5245|5236|5235|25784
1653393900000|2022-05-24 12:05:00|5242|5241|5238|5237|5243|5242|5234|5233|23966
1653394200000|2022-05-24 12:10:00|5239|5238|5238|5236|5241|5240|5237|5236|14666
1653394500000|2022-05-24 12:15:00|5239|5237|5239|5238|5241|5240|5237|5236|15052
1653394800000|2022-05-24 12:20:00|5238|5237|5238|5237|5240|5239|5236|5235|15649
1653395100000|2022-05-24 12:25:00|5239|5236|5246|5245|5247|5246|5237|5236|10603
1653395400000|2022-05-24 12:30:00|5247|5246|5260|5258|5261|5259|5246|5245|16215
1653395700000|2022-05-24 12:35:00|5259|5259|5266|5265|5267|5266|5257|5256|17409
1653396000000|2022-05-24 12:40:00|5265|5264|5266|5265|5269|5268|5265|5264|17048
1653396300000|2022-05-24 12:45:00|5265|5264|5260|5259|5266|5265|5259|5258|20883
1653396600000|2022-05-24 12:50:00|5261|5260|5261|5259|5266|5265|5259|5258|10210
1653396900000|2022-05-24 12:55:00|5260|5260|5263|5261|5264|5263|5259|5258|20282
1653397200000|2022-05-24 13:00:00|5264|5262|5247|5245|5264|5263|5244|5243|28263
1653397500000|2022-05-24 13:05:00|5248|5246|5241|5240|5254|5253|5241|5240|21263
1653397800000|2022-05-24 13:10:00|5242|5241|5249|5248|5251|5250|5242|5240|20228
1653398100000|2022-05-24 13:15:00|5250|5249|5254|5253|5256|5255|5246|5245|23529
1653398400000|2022-05-24 13:20:00|5253|5252|5256|5255|5258|5256|5253|5252|15785
1653398700000|2022-05-24 13:25:00|5255|5254|5254|5253|5257|5256|5251|5250|30306
1653399000000|2022-05-24 13:30:00|5253|5251|5243|5242|5259|5257|5237|5236|83985
1653399300000|2022-05-24 13:35:00|5242|5241|5241|5240|5251|5249|5238|5237|87737
1653399600000|2022-05-24 13:40:00|5240|5239|5261|5259|5264|5262|5240|5239|47969
1653399900000|2022-05-24 13:45:00|5260|5258|5260|5259|5263|5262|5248|5247|44270
1653400200000|2022-05-24 13:50:00|5261|5260|5257|5256|5262|5261|5253|5252|49556
1653400500000|2022-05-24 13:55:00|5256|5255|5253|5252|5261|5260|5250|5248|62492
1653400800000|2022-05-24 14:00:00|5254|5251|5240|5239|5259|5257|5233|5232|84438
1653401100000|2022-05-24 14:05:00|5241|5238|5236|5234|5244|5243|5229|5228|66604
1653401400000|2022-05-24 14:10:00|5235|5235|5228|5227|5244|5242|5227|5226|45901
1653401700000|2022-05-24 14:15:00|5227|5226|5238|5236|5239|5237|5222|5221|51546
1653402000000|2022-05-24 14:20:00|5237|5237|5245|5244|5248|5246|5236|5235|38856
1653402300000|2022-05-24 14:25:00|5244|5243|5251|5249|5253|5252|5241|5240|31257
1653402600000|2022-05-24 14:30:00|5250|5248|5243|5241|5250|5248|5239|5238|36349
1653402900000|2022-05-24 14:35:00|5242|5240|5250|5248|5251|5249|5238|5237|50764
1653403200000|2022-05-24 14:40:00|5249|5247|5240|5239|5250|5249|5239|5238|60764
1653403500000|2022-05-24 14:45:00|5239|5238|5235|5234|5246|5245|5235|5233|39253
1653403800000|2022-05-24 14:50:00|5236|5233|5246|5245|5247|5246|5231|5230|39765
1653404100000|2022-05-24 14:55:00|5247|5246|5251|5250|5251|5250|5241|5240|72518
1653404400000|2022-05-24 15:00:00|5252|5251|5268|5266|5273|5272|5250|5249|90860
1653404700000|2022-05-24 15:05:00|5267|5265|5261|5260|5271|5269|5259|5258|57777
1653405000000|2022-05-24 15:10:00|5262|5261|5253|5252|5263|5261|5252|5251|63382
1653405300000|2022-05-24 15:15:00|5252|5251|5242|5240|5254|5253|5240|5239|93722
1653405600000|2022-05-24 15:20:00|5241|5239|5248|5247|5252|5250|5235|5234|93107
1653405900000|2022-05-24 15:25:00|5249|5248|5248|5245|5253|5251|5239|5238|40898
1653462000000|2022-05-25 07:00:00|5298|5295|5296|5294|5310|5308|5282|5276|147757
1653462300000|2022-05-25 07:05:00|5295|5293|5316|5314|5319|5317|5289|5285|35715
1653462600000|2022-05-25 07:10:00|5315|5313|5321|5319|5325|5323|5311|5309|36133
1653462900000|2022-05-25 07:15:00|5320|5317|5319|5317|5325|5324|5313|5312|26164
1653463200000|2022-05-25 07:20:00|5320|5318|5320|5318|5321|5320|5314|5312|55625
1653463500000|2022-05-25 07:25:00|5321|5319|5324|5323|5332|5330|5319|5318|55107
1653463800000|2022-05-25 07:30:00|5323|5322|5320|5319|5330|5329|5315|5314|38292
1653464100000|2022-05-25 07:35:00|5321|5320|5319|5317|5328|5326|5310|5308|44999
1653464400000|2022-05-25 07:40:00|5320|5318|5330|5329|5331|5330|5319|5317|34248
1653464700000|2022-05-25 07:45:00|5331|5330|5335|5334|5335|5334|5324|5322|78268
1653465000000|2022-05-25 07:50:00|5336|5335|5324|5322|5337|5336|5321|5320|23240
1653465300000|2022-05-25 07:55:00|5323|5323|5323|5322|5327|5326|5311|5310|21337
1653465600000|2022-05-25 08:00:00|5324|5323|5325|5324|5325|5324|5318|5316|23245
1653465900000|2022-05-25 08:05:00|5324|5323|5315|5313|5326|5324|5312|5310|34303
1653466200000|2022-05-25 08:10:00|5317|5314|5328|5327|5331|5329|5315|5314|45899
1653466500000|2022-05-25 08:15:00|5327|5326|5321|5320|5328|5327|5319|5318|24707
1653466800000|2022-05-25 08:20:00|5322|5319|5320|5319|5324|5323|5319|5318|24144
1653467100000|2022-05-25 08:25:00|5321|5320|5328|5326|5329|5327|5319|5318|31982
1653467400000|2022-05-25 08:30:00|5327|5325|5330|5329|5330|5329|5323|5322|19569
1653467700000|2022-05-25 08:35:00|5331|5330|5338|5337|5342|5341|5331|5330|32251
1653468000000|2022-05-25 08:40:00|5339|5338|5344|5343|5345|5344|5338|5338|17713
1653468300000|2022-05-25 08:45:00|5343|5342|5342|5340|5355|5354|5340|5339|175721
1653468600000|2022-05-25 08:50:00|5343|5341|5341|5340|5343|5342|5337|5335|22283
1653468900000|2022-05-25 08:55:00|5342|5341|5339|5338|5342|5341|5332|5331|42297
1653469200000|2022-05-25 09:00:00|5340|5339|5337|5336|5340|5339|5331|5330|93173
1653469500000|2022-05-25 09:05:00|5338|5337|5337|5336|5343|5342|5335|5334|24007
1653469800000|2022-05-25 09:10:00|5336|5335|5332|5331|5341|5340|5324|5323|43427
1653470100000|2022-05-25 09:15:00|5333|5332|5337|5336|5344|5343|5331|5330|29091
1653470400000|2022-05-25 09:20:00|5338|5337|5335|5334|5339|5338|5332|5331|21978
1653470700000|2022-05-25 09:25:00|5336|5335|5340|5339|5341|5340|5333|5332|22554
1653471000000|2022-05-25 09:30:00|5339|5338|5351|5349|5352|5351|5339|5338|42366
1653471300000|2022-05-25 09:35:00|5350|5348|5349|5348|5351|5350|5347|5346|30332
1653471600000|2022-05-25 09:40:00|5350|5349|5348|5347|5365|5363|5347|5346|87353
1653471900000|2022-05-25 09:45:00|5346|5346|5358|5356|5358|5357|5344|5343|78362
1653472200000|2022-05-25 09:50:00|5359|5357|5356|5355|5360|5359|5352|5350|42675
1653472500000|2022-05-25 09:55:00|5355|5354|5356|5355|5360|5359|5352|5351|41366
1653472800000|2022-05-25 10:00:00|5355|5354|5367|5366|5367|5366|5352|5350|65980
1653473100000|2022-05-25 10:05:00|5366|5365|5365|5364|5374|5373|5363|5362|100360
1653473400000|2022-05-25 10:10:00|5364|5363|5373|5372|5375|5374|5362|5361|77695
1653473700000|2022-05-25 10:15:00|5372|5371|5381|5379|5382|5381|5371|5370|49005
1653474000000|2022-05-25 10:20:00|5380|5378|5386|5385|5389|5388|5377|5376|63794
1653474300000|2022-05-25 10:25:00|5385|5384|5390|5389|5391|5390|5383|5382|39102
1653474600000|2022-05-25 10:30:00|5389|5388|5393|5391|5393|5392|5387|5385|23402
1653474900000|2022-05-25 10:35:00|5392|5392|5396|5395|5398|5397|5392|5391|43893
1653475200000|2022-05-25 10:40:00|5397|5396|5398|5397|5400|5399|5395|5394|58547
1653475500000|2022-05-25 10:45:00|5399|5398|5396|5395|5400|5399|5394|5392|86064
1653475800000|2022-05-25 10:50:00|5395|5394|5394|5392|5397|5395|5391|5389|52208
1653476100000|2022-05-25 10:55:00|5393|5391|5389|5388|5393|5391|5388|5386|38453
1653476400000|2022-05-25 11:00:00|5390|5387|5389|5388|5391|5390|5386|5385|31284
1653476700000|2022-05-25 11:05:00|5390|5389|5389|5388|5393|5392|5387|5386|45870
1653477000000|2022-05-25 11:10:00|5388|5387|5390|5388|5391|5389|5380|5379|86015
1653477300000|2022-05-25 11:15:00|5389|5389|5393|5391|5393|5392|5388|5387|32085
1653477600000|2022-05-25 11:20:00|5392|5390|5390|5389|5393|5392|5388|5386|41709
1653477900000|2022-05-25 11:25:00|5391|5390|5392|5391|5393|5392|5388|5386|27467
1653478200000|2022-05-25 11:30:00|5391|5390|5402|5400|5442|5440|5391|5388|420380
1653478500000|2022-05-25 11:35:00|5403|5401|5411|5410|5418|5417|5401|5400|42535
1653478800000|2022-05-25 11:40:00|5410|5409|5403|5402|5413|5412|5401|5398|50088
1653479100000|2022-05-25 11:45:00|5404|5403|5411|5410|5413|5412|5403|5402|32967
1653479400000|2022-05-25 11:50:00|5413|5411|5417|5416|5419|5417|5403|5401|39790
1653479700000|2022-05-25 11:55:00|5416|5415|5412|5411|5418|5417|5409|5407|21033
1653480000000|2022-05-25 12:00:00|5411|5410|5411|5410|5418|5417|5409|5408|21423
1653480300000|2022-05-25 12:05:00|5410|5409|5412|5411|5416|5415|5405|5404|28952
1653480600000|2022-05-25 12:10:00|5413|5410|5416|5415|5416|5415|5411|5410|38363
1653480900000|2022-05-25 12:15:00|5417|5416|5414|5413|5419|5418|5412|5411|27282
1653481200000|2022-05-25 12:20:00|5413|5412|5419|5417|5419|5417|5410|5409|20242
1653481500000|2022-05-25 12:25:00|5418|5418|5412|5410|5419|5418|5411|5408|15931
1653481800000|2022-05-25 12:30:00|5413|5411|5416|5415|5416|5415|5408|5407|26675
1653482100000|2022-05-25 12:35:00|5417|5416|5421|5420|5426|5425|5416|5414|28858
1653482400000|2022-05-25 12:40:00|5420|5419|5420|5419|5427|5426|5420|5418|24855
1653482700000|2022-05-25 12:45:00|5419|5418|5422|5421|5423|5422|5419|5417|33126
1653483000000|2022-05-25 12:50:00|5423|5422|5419|5418|5424|5423|5418|5417|54506
1653483300000|2022-05-25 12:55:00|5418|5417|5425|5424|5425|5424|5418|5417|30999
1653483600000|2022-05-25 13:00:00|5424|5423|5420|5418|5430|5428|5419|5418|57931
1653483900000|2022-05-25 13:05:00|5419|5419|5436|5435|5438|5437|5418|5417|50406
1653484200000|2022-05-25 13:10:00|5434|5434|5437|5436|5440|5439|5433|5432|31238
1653484500000|2022-05-25 13:15:00|5436|5435|5429|5428|5437|5436|5429|5428|18284
1653484800000|2022-05-25 13:20:00|5430|5429|5431|5430|5437|5436|5428|5427|23932
1653485100000|2022-05-25 13:25:00|5430|5429|5438|5436|5439|5438|5428|5427|37014
1653485400000|2022-05-25 13:30:00|5439|5437|5446|5445|5447|5446|5438|5436|78476
1653485700000|2022-05-25 13:35:00|5447|5446|5455|5454|5461|5460|5446|5445|203606
1653486000000|2022-05-25 13:40:00|5456|5455|5467|5465|5468|5466|5455|5454|75193
1653486300000|2022-05-25 13:45:00|5468|5466|5461|5460|5470|5469|5452|5450|98614
1653486600000|2022-05-25 13:50:00|5462|5461|5466|5465|5469|5468|5456|5455|67435
1653486900000|2022-05-25 13:55:00|5467|5466|5465|5464|5469|5468|5460|5459|69752
1653487200000|2022-05-25 14:00:00|5466|5465|5461|5460|5468|5467|5453|5451|88966
1653487500000|2022-05-25 14:05:00|5462|5461|5445|5443|5462|5461|5435|5433|82465
1653487800000|2022-05-25 14:10:00|5444|5442|5448|5447|5449|5448|5437|5436|55884
1653488100000|2022-05-25 14:15:00|5447|5446|5451|5449|5454|5453|5438|5437|49445
1653488400000|2022-05-25 14:20:00|5452|5450|5457|5456|5463|5461|5447|5445|65969
1653488700000|2022-05-25 14:25:00|5458|5457|5454|5453|5463|5462|5452|5450|78204
1653489000000|2022-05-25 14:30:00|5453|5451|5452|5451|5456|5455|5444|5443|80785
1653489300000|2022-05-25 14:35:00|5451|5450|5444|5443|5452|5451|5443|5442|41267
1653489600000|2022-05-25 14:40:00|5445|5444|5438|5437|5445|5444|5436|5435|50318
1653489900000|2022-05-25 14:45:00|5437|5436|5435|5434|5443|5442|5429|5428|65458
1653490200000|2022-05-25 14:50:00|5436|5435|5430|5429|5440|5439|5426|5425|41499
1653490500000|2022-05-25 14:55:00|5429|5428|5432|5431|5435|5433|5429|5428|40465
1653490800000|2022-05-25 15:00:00|5433|5432|5430|5429|5435|5434|5422|5421|47375
1653491100000|2022-05-25 15:05:00|5431|5430|5432|5430|5439|5438|5425|5424|79920
1653491400000|2022-05-25 15:10:00|5431|5429|5417|5416|5434|5433|5415|5414|78379
1653491700000|2022-05-25 15:15:00|5418|5417|5420|5419|5421|5419|5415|5414|48533
1653492000000|2022-05-25 15:20:00|5421|5420|5410|5409|5423|5422|5409|5407|96449
1653492300000|2022-05-25 15:25:00|5411|5410|5413|5411|5418|5417|5405|5404|61030
1653548400000|2022-05-26 07:00:00|5430|5429|5439|5435|5458|5455|5429|5427|96305
1653548700000|2022-05-26 07:05:00|5438|5434|5464|5462|5464|5462|5429|5426|56841
1653549000000|2022-05-26 07:10:00|5465|5463|5452|5450|5465|5463|5451|5449|25045
1653549300000|2022-05-26 07:15:00|5451|5451|5453|5451|5470|5468|5449|5448|19952
1653549600000|2022-05-26 07:20:00|5452|5452|5451|5449|5456|5454|5448|5446|26114
1653549900000|2022-05-26 07:25:00|5450|5448|5455|5453|5456|5454|5448|5446|26579
1653550200000|2022-05-26 07:30:00|5454|5452|5453|5451|5459|5457|5448|5446|31053
1653550500000|2022-05-26 07:35:00|5452|5452|5456|5455|5461|5460|5452|5451|47826
1653550800000|2022-05-26 07:40:00|5455|5454|5456|5454|5459|5458|5453|5451|27526
1653551100000|2022-05-26 07:45:00|5455|5453|5459|5457|5459|5458|5451|5450|33240
1653551400000|2022-05-26 07:50:00|5458|5456|5462|5461|5466|5464|5456|5455|16311
1653551700000|2022-05-26 07:55:00|5463|5462|5459|5457|5465|5464|5458|5457|9862
1653552000000|2022-05-26 08:00:00|5458|5458|5450|5449|5459|5458|5446|5445|30590
1653552300000|2022-05-26 08:05:00|5451|5450|5445|5443|5452|5451|5442|5440|27432
1653552600000|2022-05-26 08:10:00|5444|5442|5446|5444|5446|5445|5438|5436|59033
1653552900000|2022-05-26 08:15:00|5445|5443|5453|5452|5453|5452|5444|5443|20705
1653553200000|2022-05-26 08:20:00|5454|5453|5450|5448|5455|5454|5447|5446|16543
1653553500000|2022-05-26 08:25:00|5449|5449|5434|5432|5449|5449|5431|5430|37852
1653553800000|2022-05-26 08:30:00|5435|5433|5431|5430|5442|5440|5430|5429|27780
1653554100000|2022-05-26 08:35:00|5432|5431|5436|5435|5439|5438|5429|5428|33108
1653554400000|2022-05-26 08:40:00|5437|5436|5450|5449|5450|5449|5436|5435|49096
1653554700000|2022-05-26 08:45:00|5449|5448|5451|5450|5454|5453|5447|5445|20952
1653555000000|2022-05-26 08:50:00|5452|5451|5458|5456|5460|5458|5449|5448|15025
1653555300000|2022-05-26 08:55:00|5459|5457|5463|5462|5464|5463|5458|5457|12789
1653555600000|2022-05-26 09:00:00|5464|5463|5464|5463|5466|5465|5461|5460|25001
1653555900000|2022-05-26 09:05:00|5465|5464|5466|5465|5467|5466|5463|5461|32035
1653556200000|2022-05-26 09:10:00|5465|5464|5466|5465|5467|5466|5463|5462|28022
1653556500000|2022-05-26 09:15:00|5467|5466|5468|5467|5469|5468|5464|5462|22956
1653556800000|2022-05-26 09:20:00|5469|5468|5472|5471|5472|5471|5468|5467|20982
1653557100000|2022-05-26 09:25:00|5471|5470|5455|5454|5473|5472|5454|5453|39811
1653557400000|2022-05-26 09:30:00|5456|5455|5461|5460|5463|5462|5453|5452|36842
1653557700000|2022-05-26 09:35:00|5460|5459|5463|5462|5464|5463|5459|5457|27965
1653558000000|2022-05-26 09:40:00|5464|5463|5469|5467|5469|5468|5462|5460|26901
1653558300000|2022-05-26 09:45:00|5468|5468|5466|5465|5471|5470|5466|5464|42155
1653558600000|2022-05-26 09:50:00|5467|5466|5467|5466|5469|5467|5464|5462|44926
1653558900000|2022-05-26 09:55:00|5468|5467|5467|5466|5468|5467|5465|5463|29815
1653559200000|2022-05-26 10:00:00|5466|5465|5466|5465|5467|5466|5465|5463|16051
1653559500000|2022-05-26 10:05:00|5465|5464|5467|5466|5468|5467|5464|5462|30681
1653559800000|2022-05-26 10:10:00|5468|5465|5465|5464|5468|5467|5463|5462|14954
1653560100000|2022-05-26 10:15:00|5464|5463|5461|5460|5464|5463|5460|5458|11524
1653560400000|2022-05-26 10:20:00|5462|5461|5461|5460|5466|5464|5459|5457|30449
1653560700000|2022-05-26 10:25:00|5460|5459|5465|5464|5466|5465|5459|5458|17739
1653561000000|2022-05-26 10:30:00|5464|5463|5461|5460|5464|5463|5460|5458|36411
1653561300000|2022-05-26 10:35:00|5462|5461|5462|5461|5465|5463|5461|5459|54364
1653561600000|2022-05-26 10:40:00|5463|5462|5464|5463|5465|5463|5459|5458|28966
1653561900000|2022-05-26 10:45:00|5465|5462|5466|5465|5466|5465|5463|5462|33059
1653562200000|2022-05-26 10:50:00|5465|5464|5465|5464|5468|5467|5464|5463|10225
1653562500000|2022-05-26 10:55:00|5466|5465|5465|5464|5468|5467|5463|5462|8908
1653562800000|2022-05-26 11:00:00|5464|5463|5466|5465|5468|5467|5459|5458|35639
1653563100000|2022-05-26 11:05:00|5467|5466|5467|5466|5468|5467|5463|5462|21457
1653563400000|2022-05-26 11:10:00|5466|5465|5467|5466|5468|5467|5464|5463|19000
1653563700000|2022-05-26 11:15:00|5466|5465|5467|5466|5468|5467|5463|5462|18793
1653564000000|2022-05-26 11:20:00|5466|5465|5474|5472|5474|5473|5463|5462|29037
1653564300000|2022-05-26 11:25:00|5473|5471|5457|5456|5474|5472|5451|5447|69421
1653564600000|2022-05-26 11:30:00|5456|5455|5451|5450|5461|5459|5450|5448|20996
1653564900000|2022-05-26 11:35:00|5452|5451|5445|5443|5452|5451|5441|5440|19562
1653565200000|2022-05-26 11:40:00|5446|5444|5453|5452|5457|5456|5446|5444|19760
1653565500000|2022-05-26 11:45:00|5452|5451|5465|5464|5467|5466|5452|5451|24601
1653565800000|2022-05-26 11:50:00|5464|5463|5466|5465|5467|5466|5464|5463|11098
1653566100000|2022-05-26 11:55:00|5465|5464|5461|5460|5466|5465|5459|5458|66776
1653566400000|2022-05-26 12:00:00|5460|5459|5460|5459|5460|5459|5455|5454|27316
1653566700000|2022-05-26 12:05:00|5459|5458|5461|5460|5466|5465|5458|5457|30354
1653567000000|2022-05-26 12:10:00|5460|5459|5462|5460|5463|5462|5459|5458|16546
1653567300000|2022-05-26 12:15:00|5461|5459|5465|5464|5465|5464|5460|5459|14832
1653567600000|2022-05-26 12:20:00|5464|5463|5462|5461|5464|5463|5459|5458|18288
1653567900000|2022-05-26 12:25:00|5463|5462|5461|5460|5463|5462|5459|5457|20698
1653568200000|2022-05-26 12:30:00|5460|5459|5461|5460|5463|5462|5448|5443|47182
1653568500000|2022-05-26 12:35:00|5460|5459|5461|5459|5463|5462|5456|5455|10524
1653568800000|2022-05-26 12:40:00|5462|5460|5468|5467|5468|5467|5460|5459|10079
1653569100000|2022-05-26 12:45:00|5467|5466|5468|5467|5470|5468|5466|5463|51542
1653569400000|2022-05-26 12:50:00|5467|5466|5470|5468|5472|5471|5467|5465|51063
1653569700000|2022-05-26 12:55:00|5469|5467|5470|5469|5470|5469|5467|5466|18889
1653570000000|2022-05-26 13:00:00|5469|5468|5471|5470|5471|5470|5467|5465|23110
1653570300000|2022-05-26 13:05:00|5470|5469|5470|5469|5471|5470|5468|5467|15098
1653570600000|2022-05-26 13:10:00|5469|5468|5470|5468|5472|5471|5469|5468|8732
1653570900000|2022-05-26 13:15:00|5469|5467|5469|5468|5470|5469|5466|5465|24303
1653571200000|2022-05-26 13:20:00|5470|5469|5470|5469|5471|5470|5468|5467|10304
1653571500000|2022-05-26 13:25:00|5469|5468|5470|5468|5472|5471|5467|5465|27828
1653571800000|2022-05-26 13:30:00|5469|5469|5482|5481|5483|5482|5469|5468|131205
1653572100000|2022-05-26 13:35:00|5481|5480|5483|5482|5484|5482|5471|5469|74989
1653572400000|2022-05-26 13:40:00|5482|5481|5484|5483|5488|5487|5478|5477|77042
1653572700000|2022-05-26 13:45:00|5485|5482|5480|5479|5487|5486|5479|5478|54787
1653573000000|2022-05-26 13:50:00|5481|5480|5488|5487|5488|5487|5479|5478|61830
1653573300000|2022-05-26 13:55:00|5487|5486|5492|5490|5492|5491|5485|5484|92767
1653573600000|2022-05-26 14:00:00|5491|5491|5494|5492|5496|5495|5488|5486|73153
1653573900000|2022-05-26 14:05:00|5495|5493|5493|5492|5495|5494|5490|5488|45176
1653574200000|2022-05-26 14:10:00|5494|5493|5497|5496|5498|5497|5491|5490|38084
1653574500000|2022-05-26 14:15:00|5496|5495|5497|5496|5500|5499|5495|5493|62439
1653574800000|2022-05-26 14:20:00|5498|5497|5498|5497|5500|5499|5495|5494|86361
1653575100000|2022-05-26 14:25:00|5497|5496|5497|5495|5498|5497|5494|5492|66983
1653575400000|2022-05-26 14:30:00|5496|5496|5505|5504|5506|5505|5496|5495|275877
1653575700000|2022-05-26 14:35:00|5504|5503|5498|5497|5508|5507|5496|5494|100322
1653576000000|2022-05-26 14:40:00|5499|5498|5500|5499|5502|5501|5494|5493|68821
1653576300000|2022-05-26 14:45:00|5501|5500|5505|5503|5505|5504|5497|5496|48150
1653576600000|2022-05-26 14:50:00|5506|5504|5499|5498|5509|5507|5497|5496|58700
1653576900000|2022-05-26 14:55:00|5500|5499|5501|5500|5504|5503|5496|5495|45703
1653577200000|2022-05-26 15:00:00|5500|5499|5499|5498|5502|5501|5492|5490|81052
1653577500000|2022-05-26 15:05:00|5498|5497|5502|5501|5508|5507|5495|5494|57793
1653577800000|2022-05-26 15:10:00|5501|5500|5520|5519|5520|5519|5501|5500|76397
1653578100000|2022-05-26 15:15:00|5519|5518|5520|5519|5521|5519|5517|5516|62902
1653578400000|2022-05-26 15:20:00|5519|5518|5516|5514|5521|5519|5513|5512|88645
1653578700000|2022-05-26 15:25:00|5515|5515|5519|5516|5520|5519|5512|5511|110041
1653634800000|2022-05-27 07:00:00|5517|5515|5514|5511|5520|5518|5506|5503|128593
1653635100000|2022-05-27 07:05:00|5513|5510|5539|5536|5539|5537|5508|5506|86322
1653635400000|2022-05-27 07:10:00|5538|5534|5533|5531|5548|5546|5523|5522|89316
1653635700000|2022-05-27 07:15:00|5534|5532|5519|5517|5541|5540|5515|5514|45641
1653636000000|2022-05-27 07:20:00|5520|5518|5516|5515|5537|5536|5516|5515|45887
1653636300000|2022-05-27 07:25:00|5515|5514|5516|5515|5526|5525|5512|5510|51201
1653636600000|2022-05-27 07:30:00|5515|5514|5521|5519|5524|5523|5513|5512|44787
1653636900000|2022-05-27 07:35:00|5520|5520|5528|5526|5533|5531|5520|5519|49096
1653637200000|2022-05-27 07:40:00|5527|5527|5510|5509|5528|5527|5503|5502|40516
1653637500000|2022-05-27 07:45:00|5509|5508|5507|5506|5510|5509|5501|5500|31173
1653637800000|2022-05-27 07:50:00|5506|5505|5513|5511|5518|5516|5503|5502|41968
1653638100000|2022-05-27 07:55:00|5512|5512|5499|5497|5515|5513|5498|5497|32575
1653638400000|2022-05-27 08:00:00|5498|5498|5495|5494|5501|5500|5491|5490|42641
1653638700000|2022-05-27 08:05:00|5494|5493|5505|5504|5509|5508|5491|5490|30585
1653639000000|2022-05-27 08:10:00|5504|5503|5507|5506|5509|5508|5499|5498|24690
1653639300000|2022-05-27 08:15:00|5506|5505|5502|5501|5506|5505|5500|5499|26592
1653639600000|2022-05-27 08:20:00|5503|5502|5498|5497|5504|5503|5497|5496|35667
1653639900000|2022-05-27 08:25:00|5497|5496|5501|5500|5508|5507|5497|5496|36405
1653640200000|2022-05-27 08:30:00|5502|5501|5508|5506|5516|5515|5501|5500|49304
1653640500000|2022-05-27 08:35:00|5507|5507|5498|5497|5511|5510|5498|5496|45339
1653640800000|2022-05-27 08:40:00|5497|5496|5488|5487|5498|5497|5488|5487|28798
1653641100000|2022-05-27 08:45:00|5487|5486|5466|5464|5488|5487|5466|5464|33104
1653641400000|2022-05-27 08:50:00|5467|5465|5469|5468|5473|5472|5466|5465|32404
1653641700000|2022-05-27 08:55:00|5470|5469|5474|5473|5475|5474|5464|5463|38893
1653642000000|2022-05-27 09:00:00|5475|5474|5472|5471|5480|5479|5470|5469|23389
1653642300000|2022-05-27 09:05:00|5471|5470|5472|5471|5480|5479|5470|5469|31628
1653642600000|2022-05-27 09:10:00|5471|5470|5460|5459|5472|5471|5460|5459|23754
1653642900000|2022-05-27 09:15:00|5459|5458|5471|5470|5472|5470|5455|5454|44350
1653643200000|2022-05-27 09:20:00|5472|5471|5483|5482|5483|5482|5472|5471|17803
1653643500000|2022-05-27 09:25:00|5482|5481|5485|5483|5490|5488|5480|5479|24978
1653643800000|2022-05-27 09:30:00|5484|5482|5481|5480|5487|5486|5480|5479|32054
1653644100000|2022-05-27 09:35:00|5480|5479|5476|5475|5480|5479|5473|5472|16326
1653644400000|2022-05-27 09:40:00|5475|5474|5483|5482|5483|5482|5475|5474|17439
1653644700000|2022-05-27 09:45:00|5482|5481|5485|5484|5486|5485|5481|5479|31904
1653645000000|2022-05-27 09:50:00|5484|5483|5486|5485|5491|5489|5481|5480|84285
1653645300000|2022-05-27 09:55:00|5487|5486|5488|5486|5488|5487|5481|5480|79496
1653645600000|2022-05-27 10:00:00|5487|5485|5471|5470|5487|5485|5469|5467|32896
1653645900000|2022-05-27 10:05:00|5472|5471|5479|5478|5480|5479|5471|5470|29988
1653646200000|2022-05-27 10:10:00|5478|5477|5478|5477|5485|5484|5477|5476|31233
1653646500000|2022-05-27 10:15:00|5479|5478|5466|5465|5480|5479|5465|5464|55534
1653646800000|2022-05-27 10:20:00|5465|5464|5470|5469|5470|5469|5462|5460|28266
1653647100000|2022-05-27 10:25:00|5469|5468|5468|5466|5470|5469|5463|5462|24838
1653647400000|2022-05-27 10:30:00|5467|5467|5456|5455|5468|5467|5456|5454|39061
1653647700000|2022-05-27 10:35:00|5457|5454|5450|5449|5459|5458|5449|5447|41817
1653648000000|2022-05-27 10:40:00|5449|5448|5449|5448|5458|5456|5449|5447|23127
1653648300000|2022-05-27 10:45:00|5450|5449|5449|5447|5450|5449|5446|5444|17060
1653648600000|2022-05-27 10:50:00|5448|5446|5461|5459|5461|5460|5446|5445|31214
1653648900000|2022-05-27 10:55:00|5462|5460|5472|5471|5472|5471|5457|5456|36364
1653649200000|2022-05-27 11:00:00|5471|5470|5479|5478|5480|5479|5464|5463|76150
1653649500000|2022-05-27 11:05:00|5478|5477|5477|5475|5483|5481|5475|5474|13041
1653649800000|2022-05-27 11:10:00|5476|5476|5480|5479|5481|5480|5476|5475|10697
1653650100000|2022-05-27 11:15:00|5479|5478|5469|5468|5479|5478|5468|5467|12059
1653650400000|2022-05-27 11:20:00|5468|5467|5465|5464|5469|5468|5462|5461|30603
1653650700000|2022-05-27 11:25:00|5464|5463|5462|5460|5465|5463|5457|5455|13191
1653651000000|2022-05-27 11:30:00|5461|5459|5458|5457|5465|5464|5458|5457|16418
1653651300000|2022-05-27 11:35:00|5459|5458|5459|5457|5459|5458|5454|5453|11346
1653651600000|2022-05-27 11:40:00|5458|5458|5457|5456|5461|5460|5457|5456|11924
1653651900000|2022-05-27 11:45:00|5458|5455|5448|5447|5458|5457|5447|5446|14026
1653652200000|2022-05-27 11:50:00|5447|5446|5446|5445|5451|5450|5446|5445|26750
1653652500000|2022-05-27 11:55:00|5447|5444|5436|5435|5448|5447|5435|5434|71231
1653652800000|2022-05-27 12:00:00|5435|5434|5440|5439|5442|5441|5434|5433|22554
1653653100000|2022-05-27 12:05:00|5439|5438|5447|5446|5447|5446|5439|5438|21575
1653653400000|2022-05-27 12:10:00|5448|5447|5445|5444|5452|5450|5444|5442|17634
1653653700000|2022-05-27 12:15:00|5444|5443|5441|5440|5447|5446|5441|5439|19464
1653654000000|2022-05-27 12:20:00|5442|5441|5450|5449|5450|5449|5441|5440|14329
1653654300000|2022-05-27 12:25:00|5449|5448|5444|5443|5450|5449|5443|5442|14075
1653654600000|2022-05-27 12:30:00|5443|5442|5445|5444|5448|5447|5439|5437|41557
1653654900000|2022-05-27 12:35:00|5446|5445|5448|5447|5456|5455|5445|5444|29627
1653655200000|2022-05-27 12:40:00|5447|5446|5450|5449|5451|5450|5445|5444|24138
1653655500000|2022-05-27 12:45:00|5451|5450|5460|5458|5460|5459|5447|5446|26047
1653655800000|2022-05-27 12:50:00|5461|5459|5471|5469|5471|5470|5459|5458|32949
1653656100000|2022-05-27 12:55:00|5470|5470|5463|5462|5472|5470|5463|5462|21781
1653656400000|2022-05-27 13:00:00|5462|5461|5470|5468|5471|5470|5462|5461|28110
1653656700000|2022-05-27 13:05:00|5469|5467|5467|5466|5473|5471|5463|5462|21255
1653657000000|2022-05-27 13:10:00|5466|5465|5473|5472|5474|5473|5466|5465|23201
1653657300000|2022-05-27 13:15:00|5472|5471|5469|5468|5472|5472|5467|5465|19960
1653657600000|2022-05-27 13:20:00|5468|5467|5456|5455|5469|5468|5456|5454|50996
1653657900000|2022-05-27 13:25:00|5457|5454|5455|5453|5459|5458|5452|5451|31230
1653658200000|2022-05-27 13:30:00|5456|5454|5463|5461|5463|5462|5446|5445|71235
1653658500000|2022-05-27 13:35:00|5462|5462|5459|5458|5471|5470|5457|5456|83583
1653658800000|2022-05-27 13:40:00|5458|5457|5449|5447|5462|5461|5445|5444|91916
1653659100000|2022-05-27 13:45:00|5448|5448|5468|5466|5468|5467|5442|5441|64308
1653659400000|2022-05-27 13:50:00|5469|5467|5468|5467|5473|5471|5465|5463|88839
1653659700000|2022-05-27 13:55:00|5467|5466|5467|5466|5468|5466|5459|5458|37172
1653660000000|2022-05-27 14:00:00|5466|5465|5462|5461|5468|5466|5460|5458|53797
1653660300000|2022-05-27 14:05:00|5463|5462|5456|5455|5466|5465|5456|5455|50644
1653660600000|2022-05-27 14:10:00|5457|5456|5464|5463|5471|5470|5457|5456|71644
1653660900000|2022-05-27 14:15:00|5465|5464|5466|5465|5469|5468|5462|5461|59764
1653661200000|2022-05-27 14:20:00|5467|5466|5451|5450|5468|5467|5446|5445|75296
1653661500000|2022-05-27 14:25:00|5452|5451|5447|5446|5453|5452|5442|5441|53897
1653661800000|2022-05-27 14:30:00|5448|5447|5450|5449|5459|5458|5446|5445|39886
1653662100000|2022-05-27 14:35:00|5449|5448|5453|5452|5458|5457|5448|5447|42056
1653662400000|2022-05-27 14:40:00|5452|5451|5457|5455|5458|5456|5443|5441|54403
1653662700000|2022-05-27 14:45:00|5456|5456|5474|5473|5475|5474|5456|5455|37884
1653663000000|2022-05-27 14:50:00|5473|5472|5476|5475|5478|5477|5470|5469|36798
1653663300000|2022-05-27 14:55:00|5477|5476|5477|5476|5483|5481|5474|5473|62445
1653663600000|2022-05-27 15:00:00|5478|5477|5473|5472|5479|5478|5467|5466|66936
1653663900000|2022-05-27 15:05:00|5474|5473|5480|5479|5481|5480|5473|5472|49241
1653664200000|2022-05-27 15:10:00|5481|5480|5492|5491|5493|5492|5477|5476|92461
1653664500000|2022-05-27 15:15:00|5491|5490|5496|5494|5499|5498|5489|5488|67636
1653664800000|2022-05-27 15:20:00|5495|5495|5488|5487|5499|5498|5487|5486|86992
1653665100000|2022-05-27 15:25:00|5489|5488|5510|5508|5513|5510|5488|5487|162892
1653894000000|2022-05-30 07:00:00|5480|5477|5545|5542|5545|5542|5476|5472|137697
1653894300000|2022-05-30 07:05:00|5544|5540|5532|5529|5545|5542|5526|5522|83841
1653894600000|2022-05-30 07:10:00|5533|5530|5546|5545|5553|5552|5529|5526|82248
1653894900000|2022-05-30 07:15:00|5548|5546|5531|5528|5549|5548|5520|5519|45918
1653895200000|2022-05-30 07:20:00|5532|5529|5526|5524|5533|5532|5520|5518|118467
1653895500000|2022-05-30 07:25:00|5527|5525|5524|5522|5535|5533|5520|5518|52370
1653895800000|2022-05-30 07:30:00|5523|5521|5515|5512|5525|5523|5511|5510|52507
1653896100000|2022-05-30 07:35:00|5514|5513|5507|5505|5516|5514|5505|5503|48191
1653896400000|2022-05-30 07:40:00|5508|5506|5514|5513|5519|5518|5507|5506|18220
1653896700000|2022-05-30 07:45:00|5513|5512|5519|5517|5519|5517|5508|5507|24509
1653897000000|2022-05-30 07:50:00|5518|5516|5518|5516|5520|5518|5513|5511|38563
1653897300000|2022-05-30 07:55:00|5517|5515|5522|5521|5524|5523|5515|5514|31211
1653897600000|2022-05-30 08:00:00|5523|5522|5522|5521|5525|5524|5518|5516|31585
1653897900000|2022-05-30 08:05:00|5521|5520|5519|5517|5522|5521|5516|5515|44582
1653898200000|2022-05-30 08:10:00|5518|5516|5512|5510|5518|5516|5510|5508|36502
1653898500000|2022-05-30 08:15:00|5511|5509|5518|5517|5522|5520|5508|5507|42442
1653898800000|2022-05-30 08:20:00|5519|5518|5521|5519|5524|5522|5516|5515|23518
1653899100000|2022-05-30 08:25:00|5522|5520|5515|5513|5524|5523|5513|5512|35190
1653899400000|2022-05-30 08:30:00|5516|5514|5516|5514|5519|5517|5514|5512|29882
1653899700000|2022-05-30 08:35:00|5517|5515|5515|5514|5518|5516|5512|5511|27843
1653900000000|2022-05-30 08:40:00|5516|5515|5515|5513|5518|5516|5513|5511|30415
1653900300000|2022-05-30 08:45:00|5516|5514|5507|5505|5516|5515|5504|5503|38742
1653900600000|2022-05-30 08:50:00|5506|5506|5506|5504|5509|5508|5501|5500|16138
1653900900000|2022-05-30 08:55:00|5505|5505|5497|5495|5507|5506|5494|5492|26557
1653901200000|2022-05-30 09:00:00|5498|5496|5479|5478|5499|5498|5479|5478|27332
1653901500000|2022-05-30 09:05:00|5478|5477|5493|5491|5494|5492|5478|5476|10444
1653901800000|2022-05-30 09:10:00|5492|5490|5483|5482|5493|5490|5482|5481|10683
1653902100000|2022-05-30 09:15:00|5484|5483|5495|5493|5498|5497|5483|5482|13316
1653902400000|2022-05-30 09:20:00|5494|5494|5497|5495|5498|5497|5493|5492|22687
1653902700000|2022-05-30 09:25:00|5496|5496|5504|5502|5504|5502|5495|5493|27973
1653903000000|2022-05-30 09:30:00|5503|5501|5498|5497|5504|5503|5495|5493|28419
1653903300000|2022-05-30 09:35:00|5497|5496|5502|5501|5502|5501|5492|5491|42428
1653903600000|2022-05-30 09:40:00|5503|5502|5500|5498|5503|5502|5493|5492|12151
1653903900000|2022-05-30 09:45:00|5501|5499|5506|5504|5512|5511|5501|5499|22230
1653904200000|2022-05-30 09:50:00|5505|5503|5506|5505|5508|5507|5503|5501|11399
1653904500000|2022-05-30 09:55:00|5505|5504|5491|5490|5506|5505|5487|5486|23486
1653904800000|2022-05-30 10:00:00|5492|5491|5492|5491|5495|5493|5489|5488|16285
1653905100000|2022-05-30 10:05:00|5493|5492|5494|5493|5500|5499|5491|5490|17366
1653905400000|2022-05-30 10:10:00|5493|5492|5498|5496|5500|5499|5492|5491|10155
1653905700000|2022-05-30 10:15:00|5497|5497|5493|5491|5498|5497|5492|5490|9485
1653906000000|2022-05-30 10:20:00|5494|5492|5493|5491|5496|5495|5491|5490|16386
1653906300000|2022-05-30 10:25:00|5492|5490|5483|5481|5493|5492|5480|5479|30023
1653906600000|2022-05-30 10:30:00|5484|5482|5489|5488|5490|5489|5483|5482|19290
1653906900000|2022-05-30 10:35:00|5488|5487|5493|5492|5493|5492|5487|5485|15392
1653907200000|2022-05-30 10:40:00|5492|5491|5465|5463|5493|5492|5464|5463|32217
1653907500000|2022-05-30 10:45:00|5466|5464|5466|5464|5470|5468|5463|5462|11093
1653907800000|2022-05-30 10:50:00|5465|5465|5464|5462|5467|5466|5460|5459|17853
1653908100000|2022-05-30 10:55:00|5463|5461|5481|5479|5481|5479|5463|5461|14167
1653908400000|2022-05-30 11:00:00|5480|5478|5478|5477|5480|5478|5474|5472|11809
1653908700000|2022-05-30 11:05:00|5479|5478|5479|5478|5480|5479|5477|5475|10426
1653909000000|2022-05-30 11:10:00|5480|5479|5483|5482|5483|5482|5475|5473|15220
1653909300000|2022-05-30 11:15:00|5484|5483|5478|5477|5484|5483|5475|5474|19687
1653909600000|2022-05-30 11:20:00|5479|5476|5480|5479|5481|5480|5477|5475|10073
1653909900000|2022-05-30 11:25:00|5479|5478|5479|5478|5479|5478|5477|5475|17895
1653910200000|2022-05-30 11:30:00|5478|5477|5470|5469|5479|5478|5469|5467|14900
1653910500000|2022-05-30 11:35:00|5469|5468|5470|5469|5470|5469|5466|5465|10279
1653910800000|2022-05-30 11:40:00|5471|5470|5464|5463|5472|5470|5462|5461|15173
1653911100000|2022-05-30 11:45:00|5465|5464|5465|5463|5469|5467|5463|5462|16047
1653911400000|2022-05-30 11:50:00|5466|5464|5472|5471|5473|5472|5466|5464|9700
1653911700000|2022-05-30 11:55:00|5473|5472|5474|5473|5474|5473|5469|5468|6121
1653912000000|2022-05-30 12:00:00|5473|5472|5470|5469|5474|5473|5467|5466|17131
1653912300000|2022-05-30 12:05:00|5471|5470|5468|5467|5471|5470|5466|5464|19506
1653912600000|2022-05-30 12:10:00|5467|5466|5466|5465|5468|5467|5463|5462|10515
1653912900000|2022-05-30 12:15:00|5465|5461|5470|5469|5471|5470|5463|5461|19466
1653913200000|2022-05-30 12:20:00|5469|5468|5471|5470|5473|5471|5467|5466|18220
1653913500000|2022-05-30 12:25:00|5472|5471|5465|5464|5473|5472|5465|5463|17916
1653913800000|2022-05-30 12:30:00|5466|5465|5471|5469|5472|5471|5465|5464|13359
1653914100000|2022-05-30 12:35:00|5470|5470|5478|5477|5480|5479|5469|5468|29729
1653914400000|2022-05-30 12:40:00|5477|5476|5479|5477|5483|5482|5477|5476|31399
1653914700000|2022-05-30 12:45:00|5478|5478|5479|5477|5483|5481|5474|5473|21101
1653915000000|2022-05-30 12:50:00|5480|5478|5481|5480|5481|5480|5474|5473|10512
1653915300000|2022-05-30 12:55:00|5480|5479|5480|5479|5482|5481|5476|5475|20889
1653915600000|2022-05-30 13:00:00|5479|5478|5478|5476|5482|5481|5474|5473|18390
1653915900000|2022-05-30 13:05:00|5477|5477|5483|5481|5483|5482|5476|5475|21164
1653916200000|2022-05-30 13:10:00|5482|5482|5478|5476|5485|5483|5476|5475|11813
1653916500000|2022-05-30 13:15:00|5477|5475|5476|5475|5478|5477|5475|5474|14779
1653916800000|2022-05-30 13:20:00|5477|5476|5478|5477|5482|5481|5476|5475|16085
1653917100000|2022-05-30 13:25:00|5477|5476|5475|5474|5477|5476|5472|5471|18673
1653917400000|2022-05-30 13:30:00|5476|5475|5483|5482|5486|5485|5476|5475|25517
1653917700000|2022-05-30 13:35:00|5484|5483|5487|5485|5488|5487|5478|5476|27048
1653918000000|2022-05-30 13:40:00|5486|5486|5495|5494|5495|5494|5485|5484|20209
1653918300000|2022-05-30 13:45:00|5494|5493|5499|5498|5500|5499|5493|5492|24661
1653918600000|2022-05-30 13:50:00|5498|5497|5502|5501|5503|5501|5498|5497|31085
1653918900000|2022-05-30 13:55:00|5501|5500|5495|5494|5503|5502|5494|5493|23110
1653919200000|2022-05-30 14:00:00|5496|5495|5506|5505|5506|5505|5496|5495|18348
1653919500000|2022-05-30 14:05:00|5505|5504|5506|5505|5510|5509|5504|5503|21406
1653919800000|2022-05-30 14:10:00|5505|5504|5508|5506|5508|5507|5504|5503|26766
1653920100000|2022-05-30 14:15:00|5509|5507|5513|5511|5513|5512|5506|5505|27466
1653920400000|2022-05-30 14:20:00|5512|5512|5512|5511|5513|5512|5508|5506|18975
1653920700000|2022-05-30 14:25:00|5513|5512|5513|5512|5514|5513|5512|5510|17204
1653921000000|2022-05-30 14:30:00|5512|5511|5517|5516|5520|5519|5512|5511|44068
1653921300000|2022-05-30 14:35:00|5516|5515|5512|5511|5520|5519|5512|5511|26610
1653921600000|2022-05-30 14:40:00|5511|5510|5518|5516|5518|5517|5508|5507|21375
1653921900000|2022-05-30 14:45:00|5517|5517|5517|5516|5519|5518|5514|5513|23267
1653922200000|2022-05-30 14:50:00|5516|5515|5517|5516|5518|5517|5512|5511|29928
1653922500000|2022-05-30 14:55:00|5516|5515|5517|5516|5519|5518|5516|5515|20406
1653922800000|2022-05-30 15:00:00|5518|5517|5516|5515|5518|5517|5512|5511|31962
1653923100000|2022-05-30 15:05:00|5517|5516|5515|5514|5521|5520|5515|5514|65912
1653923400000|2022-05-30 15:10:00|5514|5513|5515|5514|5516|5514|5512|5511|45994
1653923700000|2022-05-30 15:15:00|5514|5513|5518|5517|5524|5523|5514|5513|42018
1653924000000|2022-05-30 15:20:00|5517|5516|5523|5522|5524|5522|5512|5511|44415
1653924300000|2022-05-30 15:25:00|5522|5521|5517|5515|5523|5522|5514|5513|59942
1653980400000|2022-05-31 07:00:00|5538|5530|5572|5570|5582|5580|5538|5530|208482
1653980700000|2022-05-31 07:05:00|5570|5569|5569|5567|5578|5575|5559|5557|55870
1653981000000|2022-05-31 07:10:00|5568|5566|5580|5578|5581|5579|5548|5546|45474
1653981300000|2022-05-31 07:15:00|5579|5577|5597|5596|5598|5597|5578|5575|73153
1653981600000|2022-05-31 07:20:00|5596|5595|5593|5591|5599|5598|5584|5582|20664
1653981900000|2022-05-31 07:25:00|5592|5590|5584|5582|5596|5594|5583|5581|22116
1653982200000|2022-05-31 07:30:00|5583|5581|5580|5578|5585|5582|5571|5570|25923
1653982500000|2022-05-31 07:35:00|5581|5577|5573|5572|5584|5582|5573|5572|17869
1653982800000|2022-05-31 07:40:00|5572|5570|5573|5572|5577|5576|5568|5566|33979
1653983100000|2022-05-31 07:45:00|5574|5573|5564|5563|5576|5574|5564|5563|37432
1653983400000|2022-05-31 07:50:00|5563|5562|5561|5559|5566|5565|5560|5559|26770
1653983700000|2022-05-31 07:55:00|5562|5560|5566|5565|5569|5567|5558|5556|29611
1653984000000|2022-05-31 08:00:00|5565|5564|5580|5578|5580|5578|5565|5564|21393
1653984300000|2022-05-31 08:05:00|5579|5577|5579|5578|5584|5582|5575|5573|17960
1653984600000|2022-05-31 08:10:00|5578|5577|5580|5579|5582|5581|5577|5576|10141
1653984900000|2022-05-31 08:15:00|5581|5580|5586|5585|5586|5585|5580|5579|10083
1653985200000|2022-05-31 08:20:00|5587|5586|5585|5584|5589|5588|5583|5582|13220
1653985500000|2022-05-31 08:25:00|5586|5585|5593|5591|5594|5592|5583|5582|23902
1653985800000|2022-05-31 08:30:00|5592|5590|5592|5591|5596|5595|5587|5586|21362
1653986100000|2022-05-31 08:35:00|5593|5592|5596|5595|5597|5595|5584|5583|22214
1653986400000|2022-05-31 08:40:00|5597|5594|5581|5580|5597|5595|5581|5580|38855
1653986700000|2022-05-31 08:45:00|5582|5581|5588|5586|5588|5586|5577|5576|21175
1653987000000|2022-05-31 08:50:00|5587|5585|5591|5590|5592|5590|5586|5584|40254
1653987300000|2022-05-31 08:55:00|5592|5591|5590|5589|5594|5593|5589|5587|23196
1653987600000|2022-05-31 09:00:00|5589|5588|5578|5577|5589|5588|5576|5575|25205
1653987900000|2022-05-31 09:05:00|5577|5576|5577|5576|5582|5580|5574|5573|35526
1653988200000|2022-05-31 09:10:00|5578|5577|5579|5577|5583|5582|5572|5570|26736
1653988500000|2022-05-31 09:15:00|5578|5578|5585|5584|5586|5585|5577|5575|21484
1653988800000|2022-05-31 09:20:00|5586|5585|5583|5581|5590|5588|5582|5581|24609
1653989100000|2022-05-31 09:25:00|5584|5582|5582|5581|5585|5583|5578|5577|23079
1653989400000|2022-05-31 09:30:00|5583|5582|5579|5577|5583|5582|5578|5576|19722
1653989700000|2022-05-31 09:35:00|5580|5578|5573|5572|5582|5581|5571|5570|24368
1653990000000|2022-05-31 09:40:00|5574|5573|5575|5573|5576|5575|5569|5567|20352
1653990300000|2022-05-31 09:45:00|5574|5574|5574|5573|5576|5575|5573|5572|13130
1653990600000|2022-05-31 09:50:00|5575|5574|5575|5573|5576|5575|5570|5568|63700
1653990900000|2022-05-31 09:55:00|5574|5574|5585|5584|5585|5584|5572|5571|58016
1653991200000|2022-05-31 10:00:00|5586|5585|5583|5582|5587|5586|5580|5578|19235
1653991500000|2022-05-31 10:05:00|5582|5581|5580|5578|5584|5583|5578|5577|14694
1653991800000|2022-05-31 10:10:00|5579|5579|5577|5576|5580|5579|5574|5573|11258
1653992100000|2022-05-31 10:15:00|5578|5577|5576|5575|5580|5579|5576|5575|9595
1653992400000|2022-05-31 10:20:00|5577|5574|5577|5576|5578|5576|5572|5571|12085
1653992700000|2022-05-31 10:25:00|5576|5575|5581|5580|5581|5580|5576|5575|21637
1653993000000|2022-05-31 10:30:00|5582|5581|5582|5581|5583|5582|5578|5577|8687
1653993300000|2022-05-31 10:35:00|5581|5580|5588|5587|5588|5587|5581|5580|11140
1653993600000|2022-05-31 10:40:00|5587|5586|5590|5589|5591|5590|5587|5586|16378
1653993900000|2022-05-31 10:45:00|5591|5590|5593|5592|5594|5593|5590|5589|10887
1653994200000|2022-05-31 10:50:00|5594|5593|5587|5586|5595|5594|5586|5584|22782
1653994500000|2022-05-31 10:55:00|5588|5587|5585|5584|5589|5588|5585|5584|16953
1653994800000|2022-05-31 11:00:00|5584|5583|5585|5584|5589|5588|5584|5583|13615
1653995100000|2022-05-31 11:05:00|5584|5583|5586|5585|5589|5588|5583|5581|8174
1653995400000|2022-05-31 11:10:00|5585|5584|5581|5579|5587|5586|5579|5578|6683
1653995700000|2022-05-31 11:15:00|5580|5578|5579|5578|5582|5580|5575|5574|14601
1653996000000|2022-05-31 11:20:00|5578|5577|5580|5579|5582|5581|5576|5575|20586
1653996300000|2022-05-31 11:25:00|5581|5578|5582|5581|5583|5581|5579|5578|13808
1653996600000|2022-05-31 11:30:00|5583|5580|5579|5578|5583|5582|5579|5578|11895
1653996900000|2022-05-31 11:35:00|5578|5577|5585|5583|5586|5585|5578|5577|12210
1653997200000|2022-05-31 11:40:00|5586|5584|5578|5577|5586|5585|5578|5576|17982
1653997500000|2022-05-31 11:45:00|5577|5576|5576|5575|5579|5578|5576|5574|12124
1653997800000|2022-05-31 11:50:00|5577|5576|5574|5573|5578|5577|5574|5573|10792
1653998100000|2022-05-31 11:55:00|5575|5574|5570|5569|5577|5575|5570|5569|15783
1653998400000|2022-05-31 12:00:00|5569|5568|5568|5566|5572|5571|5562|5560|19510
1653998700000|2022-05-31 12:05:00|5567|5565|5563|5562|5569|5568|5562|5561|16860
1653999000000|2022-05-31 12:10:00|5562|5561|5558|5557|5563|5562|5554|5553|14691
1653999300000|2022-05-31 12:15:00|5557|5556|5558|5557|5560|5559|5553|5552|9669
1653999600000|2022-05-31 12:20:00|5557|5556|5553|5552|5558|5557|5553|5552|12796
1653999900000|2022-05-31 12:25:00|5554|5553|5543|5542|5554|5553|5543|5542|15580
1654000200000|2022-05-31 12:30:00|5544|5541|5544|5543|5548|5546|5542|5541|20491
1654000500000|2022-05-31 12:35:00|5545|5542|5535|5533|5545|5544|5533|5532|24422
1654000800000|2022-05-31 12:40:00|5534|5534|5542|5541|5545|5543|5534|5533|18281
1654001100000|2022-05-31 12:45:00|5541|5540|5548|5547|5549|5547|5535|5533|43476
1654001400000|2022-05-31 12:50:00|5549|5548|5555|5554|5557|5555|5547|5546|25836
1654001700000|2022-05-31 12:55:00|5554|5553|5545|5543|5555|5554|5537|5535|20959
1654002000000|2022-05-31 13:00:00|5543|5542|5544|5543|5545|5543|5540|5538|27734
1654002300000|2022-05-31 13:05:00|5545|5544|5546|5545|5547|5546|5542|5540|20958
1654002600000|2022-05-31 13:10:00|5547|5546|5565|5564|5567|5566|5547|5546|20290
1654002900000|2022-05-31 13:15:00|5564|5563|5551|5549|5565|5563|5547|5546|14812
1654003200000|2022-05-31 13:20:00|5550|5550|5554|5552|5557|5556|5549|5548|10788
1654003500000|2022-05-31 13:25:00|5553|5551|5552|5551|5561|5560|5552|5551|24640
1654003800000|2022-05-31 13:30:00|5551|5550|5551|5549|5570|5569|5550|5548|75438
1654004100000|2022-05-31 13:35:00|5550|5548|5553|5551|5557|5555|5547|5546|34505
1654004400000|2022-05-31 13:40:00|5552|5550|5550|5549|5556|5554|5547|5546|36525
1654004700000|2022-05-31 13:45:00|5551|5550|5552|5550|5560|5558|5547|5546|32803
1654005000000|2022-05-31 13:50:00|5551|5551|5553|5551|5559|5558|5548|5547|36724
1654005300000|2022-05-31 13:55:00|5552|5550|5552|5550|5559|5558|5549|5548|41843
1654005600000|2022-05-31 14:00:00|5553|5551|5548|5547|5557|5555|5548|5547|52564
1654005900000|2022-05-31 14:05:00|5547|5546|5544|5542|5550|5549|5536|5534|40165
1654006200000|2022-05-31 14:10:00|5543|5541|5538|5536|5545|5543|5529|5527|30619
1654006500000|2022-05-31 14:15:00|5539|5537|5544|5543|5546|5545|5532|5531|32033
1654006800000|2022-05-31 14:20:00|5543|5542|5539|5538|5544|5543|5537|5536|29994
1654007100000|2022-05-31 14:25:00|5540|5537|5528|5527|5540|5539|5525|5524|38926
1654007400000|2022-05-31 14:30:00|5527|5526|5536|5534|5548|5547|5526|5524|33499
1654007700000|2022-05-31 14:35:00|5535|5535|5531|5529|5538|5536|5529|5528|37848
1654008000000|2022-05-31 14:40:00|5530|5530|5528|5526|5531|5530|5518|5517|31524
1654008300000|2022-05-31 14:45:00|5529|5527|5534|5532|5542|5540|5525|5524|57502
1654008600000|2022-05-31 14:50:00|5533|5533|5540|5539|5543|5542|5532|5531|69443
1654008900000|2022-05-31 14:55:00|5541|5540|5543|5541|5546|5545|5538|5537|49817
1654009200000|2022-05-31 15:00:00|5542|5540|5546|5545|5556|5555|5538|5537|54279
1654009500000|2022-05-31 15:05:00|5545|5544|5534|5532|5545|5544|5530|5529|43365
1654009800000|2022-05-31 15:10:00|5533|5533|5526|5525|5536|5535|5523|5522|45520
1654010100000|2022-05-31 15:15:00|5527|5526|5525|5524|5530|5529|5521|5520|59045
1654010400000|2022-05-31 15:20:00|5524|5523|5523|5522|5530|5529|5522|5520|68366
1654010700000|2022-05-31 15:25:00|5524|5523|5510|5508|5532|5531|5510|5508|79072
1654066800000|2022-06-01 07:00:00|5519|5516|5546|5543|5549|5548|5510|5506|168216
1654067100000|2022-06-01 07:05:00|5547|5544|5573|5571|5576|5575|5543|5539|69207
1654067400000|2022-06-01 07:10:00|5574|5572|5566|5564|5575|5572|5555|5554|46376
1654067700000|2022-06-01 07:15:00|5565|5563|5551|5548|5567|5565|5546|5544|36950
1654068000000|2022-06-01 07:20:00|5550|5547|5537|5535|5561|5558|5537|5535|28397
1654068300000|2022-06-01 07:25:00|5536|5533|5525|5523|5536|5534|5515|5513|50787
1654068600000|2022-06-01 07:30:00|5524|5524|5501|5499|5526|5525|5499|5497|67751
1654068900000|2022-06-01 07:35:00|5500|5498|5498|5497|5505|5503|5494|5493|62919
1654069200000|2022-06-01 07:40:00|5497|5496|5486|5484|5502|5501|5485|5483|71705
1654069500000|2022-06-01 07:45:00|5487|5485|5483|5481|5490|5488|5479|5477|57604
1654069800000|2022-06-01 07:50:00|5484|5482|5492|5490|5492|5490|5481|5480|51230
1654070100000|2022-06-01 07:55:00|5491|5491|5493|5491|5500|5498|5488|5486|20800
1654070400000|2022-06-01 08:00:00|5494|5492|5487|5485|5497|5494|5483|5481|41947
1654070700000|2022-06-01 08:05:00|5486|5484|5498|5496|5499|5497|5476|5475|48407
1654071000000|2022-06-01 08:10:00|5497|5495|5484|5482|5502|5500|5484|5482|39734
1654071300000|2022-06-01 08:15:00|5485|5483|5484|5483|5495|5493|5484|5482|26023
1654071600000|2022-06-01 08:20:00|5485|5484|5498|5496|5498|5497|5483|5482|18585
1654071900000|2022-06-01 08:25:00|5497|5497|5492|5490|5497|5497|5485|5484|17277
1654072200000|2022-06-01 08:30:00|5493|5491|5490|5488|5494|5493|5486|5485|18280
1654072500000|2022-06-01 08:35:00|5489|5489|5488|5487|5491|5490|5482|5481|17308
1654072800000|2022-06-01 08:40:00|5489|5488|5487|5485|5490|5489|5477|5476|36476
1654073100000|2022-06-01 08:45:00|5486|5486|5485|5483|5488|5487|5479|5478|18175
1654073400000|2022-06-01 08:50:00|5486|5484|5479|5477|5489|5487|5476|5475|30725
1654073700000|2022-06-01 08:55:00|5480|5478|5480|5478|5485|5484|5476|5475|17730
1654074000000|2022-06-01 09:00:00|5481|5479|5482|5481|5487|5486|5476|5475|37593
1654074300000|2022-06-01 09:05:00|5483|5482|5479|5477|5488|5486|5475|5473|20240
1654074600000|2022-06-01 09:10:00|5478|5478|5477|5476|5485|5484|5476|5475|15320
1654074900000|2022-06-01 09:15:00|5478|5475|5478|5477|5485|5483|5477|5475|16339
1654075200000|2022-06-01 09:20:00|5477|5476|5483|5481|5486|5485|5477|5476|17311
1654075500000|2022-06-01 09:25:00|5484|5482|5478|5477|5486|5484|5476|5474|17671
1654075800000|2022-06-01 09:30:00|5479|5478|5479|5477|5479|5478|5476|5474|17258
1654076100000|2022-06-01 09:35:00|5480|5478|5471|5470|5480|5479|5471|5470|29421
1654076400000|2022-06-01 09:40:00|5470|5469|5486|5484|5486|5485|5470|5469|22833
1654076700000|2022-06-01 09:45:00|5485|5483|5475|5474|5485|5483|5473|5472|16934
1654077000000|2022-06-01 09:50:00|5476|5475|5478|5476|5482|5480|5473|5471|21627
1654077300000|2022-06-01 09:55:00|5477|5475|5478|5477|5483|5482|5475|5473|12633
1654077600000|2022-06-01 10:00:00|5479|5478|5478|5476|5480|5479|5475|5474|11678
1654077900000|2022-06-01 10:05:00|5477|5477|5486|5485|5489|5488|5477|5477|24031
1654078200000|2022-06-01 10:10:00|5485|5484|5475|5473|5485|5484|5474|5473|30757
1654078500000|2022-06-01 10:15:00|5474|5472|5476|5475|5477|5476|5472|5471|15120
1654078800000|2022-06-01 10:20:00|5477|5474|5475|5473|5477|5475|5472|5471|11566
1654079100000|2022-06-01 10:25:00|5476|5474|5473|5472|5476|5475|5471|5470|45570
1654079400000|2022-06-01 10:30:00|5474|5473|5471|5470|5483|5481|5471|5470|14851
1654079700000|2022-06-01 10:35:00|5470|5469|5471|5469|5478|5477|5470|5469|16479
1654080000000|2022-06-01 10:40:00|5470|5470|5468|5466|5475|5473|5467|5466|10860
1654080300000|2022-06-01 10:45:00|5467|5467|5458|5457|5472|5470|5458|5457|19641
1654080600000|2022-06-01 10:50:00|5459|5456|5469|5467|5470|5468|5457|5456|15592
1654080900000|2022-06-01 10:55:00|5468|5466|5459|5458|5468|5466|5459|5458|11277
1654081200000|2022-06-01 11:00:00|5460|5459|5462|5461|5467|5465|5459|5458|7842
1654081500000|2022-06-01 11:05:00|5463|5462|5458|5457|5466|5464|5457|5456|13636
1654081800000|2022-06-01 11:10:00|5457|5456|5464|5463|5467|5466|5457|5456|12279
1654082100000|2022-06-01 11:15:00|5463|5462|5457|5456|5465|5463|5456|5455|14135
1654082400000|2022-06-01 11:20:00|5458|5457|5455|5454|5460|5459|5454|5453|13594
1654082700000|2022-06-01 11:25:00|5454|5453|5453|5451|5457|5456|5451|5450|13783
1654083000000|2022-06-01 11:30:00|5452|5452|5443|5441|5453|5452|5441|5440|25131
1654083300000|2022-06-01 11:35:00|5442|5442|5431|5430|5443|5442|5431|5430|28748
1654083600000|2022-06-01 11:40:00|5430|5429|5419|5417|5435|5433|5417|5416|95681
1654083900000|2022-06-01 11:45:00|5420|5418|5428|5427|5433|5431|5419|5418|40954
1654084200000|2022-06-01 11:50:00|5429|5428|5425|5423|5432|5430|5424|5423|25431
1654084500000|2022-06-01 11:55:00|5426|5424|5441|5439|5441|5439|5426|5423|36706
1654084800000|2022-06-01 12:00:00|5440|5440|5444|5443|5446|5444|5438|5437|16085
1654085100000|2022-06-01 12:05:00|5443|5442|5446|5445|5447|5446|5441|5440|9539
1654085400000|2022-06-01 12:10:00|5447|5446|5437|5435|5447|5446|5434|5433|30982
1654085700000|2022-06-01 12:15:00|5438|5436|5438|5437|5441|5440|5435|5434|11247
1654086000000|2022-06-01 12:20:00|5439|5438|5442|5441|5445|5443|5436|5434|20298
1654086300000|2022-06-01 12:25:00|5443|5442|5449|5448|5452|5451|5443|5442|19626
1654086600000|2022-06-01 12:30:00|5448|5447|5450|5449|5456|5454|5448|5447|21623
1654086900000|2022-06-01 12:35:00|5451|5450|5477|5476|5478|5476|5449|5448|35770
1654087200000|2022-06-01 12:40:00|5478|5477|5474|5472|5480|5479|5469|5468|20556
1654087500000|2022-06-01 12:45:00|5473|5473|5466|5465|5475|5474|5466|5465|16432
1654087800000|2022-06-01 12:50:00|5465|5464|5463|5461|5466|5465|5458|5457|13794
1654088100000|2022-06-01 12:55:00|5462|5462|5455|5453|5464|5463|5453|5452|11616
1654088400000|2022-06-01 13:00:00|5456|5454|5460|5458|5465|5464|5456|5453|20477
1654088700000|2022-06-01 13:05:00|5459|5459|5463|5461|5465|5464|5458|5457|14178
1654089000000|2022-06-01 13:10:00|5462|5462|5462|5460|5465|5464|5458|5457|10841
1654089300000|2022-06-01 13:15:00|5461|5461|5459|5458|5465|5464|5457|5456|23660
1654089600000|2022-06-01 13:20:00|5460|5459|5458|5456|5463|5461|5454|5453|17152
1654089900000|2022-06-01 13:25:00|5457|5457|5456|5454|5459|5458|5451|5449|19902
1654090200000|2022-06-01 13:30:00|5455|5455|5474|5472|5477|5476|5450|5449|77147
1654090500000|2022-06-01 13:35:00|5473|5473|5458|5456|5482|5481|5457|5455|56707
1654090800000|2022-06-01 13:40:00|5457|5457|5459|5458|5463|5461|5446|5445|40928
1654091100000|2022-06-01 13:45:00|5460|5459|5466|5464|5466|5465|5458|5457|31791
1654091400000|2022-06-01 13:50:00|5465|5463|5449|5447|5469|5467|5441|5440|42747
1654091700000|2022-06-01 13:55:00|5448|5448|5460|5459|5470|5468|5448|5447|72081
1654092000000|2022-06-01 14:00:00|5461|5458|5451|5449|5466|5465|5447|5446|56596
1654092300000|2022-06-01 14:05:00|5450|5448|5454|5452|5469|5468|5446|5445|102118
1654092600000|2022-06-01 14:10:00|5453|5453|5439|5438|5457|5455|5436|5435|47276
1654092900000|2022-06-01 14:15:00|5440|5437|5429|5427|5444|5442|5428|5427|47848
1654093200000|2022-06-01 14:20:00|5428|5428|5428|5427|5437|5436|5425|5424|54963
1654093500000|2022-06-01 14:25:00|5427|5426|5440|5438|5440|5438|5426|5425|46353
1654093800000|2022-06-01 14:30:00|5441|5439|5456|5454|5456|5454|5435|5434|97364
1654094100000|2022-06-01 14:35:00|5455|5453|5457|5455|5464|5463|5452|5451|66427
1654094400000|2022-06-01 14:40:00|5456|5454|5463|5462|5467|5465|5454|5453|53495
1654094700000|2022-06-01 14:45:00|5462|5461|5445|5444|5465|5464|5444|5443|59175
1654095000000|2022-06-01 14:50:00|5444|5443|5450|5449|5454|5453|5442|5441|49295
1654095300000|2022-06-01 14:55:00|5451|5450|5452|5450|5464|5462|5451|5449|50741
1654095600000|2022-06-01 15:00:00|5451|5451|5453|5451|5459|5457|5443|5442|56374
1654095900000|2022-06-01 15:05:00|5452|5450|5441|5439|5456|5455|5439|5438|46575
1654096200000|2022-06-01 15:10:00|5440|5440|5435|5434|5448|5447|5434|5432|71566
1654096500000|2022-06-01 15:15:00|5436|5435|5421|5420|5437|5436|5421|5419|124447
1654096800000|2022-06-01 15:20:00|5422|5419|5427|5425|5427|5426|5421|5419|73088
1654097100000|2022-06-01 15:25:00|5426|5424|5415|5413|5426|5424|5412|5411|105744
1654153200000|2022-06-02 07:00:00|5420|5415|5370|5366|5420|5418|5367|5366|216406
1654153500000|2022-06-02 07:05:00|5369|5367|5363|5360|5375|5371|5352|5350|51561
1654153800000|2022-06-02 07:10:00|5364|5361|5380|5379|5380|5379|5363|5361|51179
1654154100000|2022-06-02 07:15:00|5379|5378|5391|5389|5392|5390|5377|5375|33236
1654154400000|2022-06-02 07:20:00|5392|5390|5380|5378|5394|5392|5379|5377|34385
1654154700000|2022-06-02 07:25:00|5379|5377|5374|5373|5391|5389|5374|5373|39848
1654155000000|2022-06-02 07:30:00|5375|5374|5364|5363|5380|5378|5361|5360|54672
1654155300000|2022-06-02 07:35:00|5365|5364|5367|5365|5376|5375|5364|5362|32036
1654155600000|2022-06-02 07:40:00|5366|5364|5358|5356|5366|5365|5355|5353|41332
1654155900000|2022-06-02 07:45:00|5357|5357|5349|5347|5360|5358|5344|5343|54380
1654156200000|2022-06-02 07:50:00|5350|5348|5350|5348|5355|5354|5344|5343|49050
1654156500000|2022-06-02 07:55:00|5351|5349|5347|5346|5354|5353|5344|5343|44810
1654156800000|2022-06-02 08:00:00|5348|5347|5347|5345|5353|5352|5342|5341|32901
1654157100000|2022-06-02 08:05:00|5346|5344|5341|5340|5351|5349|5341|5340|42107
1654157400000|2022-06-02 08:10:00|5342|5339|5335|5334|5342|5340|5335|5333|27443
1654157700000|2022-06-02 08:15:00|5336|5335|5327|5326|5338|5336|5326|5325|65010
1654158000000|2022-06-02 08:20:00|5328|5327|5334|5333|5339|5337|5323|5322|72777
1654158300000|2022-06-02 08:25:00|5335|5334|5331|5330|5340|5339|5331|5330|51069
1654158600000|2022-06-02 08:30:00|5332|5331|5335|5334|5339|5338|5332|5330|22295
1654158900000|2022-06-02 08:35:00|5336|5335|5329|5328|5337|5335|5329|5328|35524
1654159200000|2022-06-02 08:40:00|5328|5327|5339|5338|5340|5339|5326|5325|26982
1654159500000|2022-06-02 08:45:00|5338|5337|5337|5336|5343|5341|5337|5336|23938
1654159800000|2022-06-02 08:50:00|5338|5335|5340|5339|5349|5348|5336|5335|35472
1654160100000|2022-06-02 08:55:00|5341|5340|5340|5339|5346|5345|5339|5337|23496
1654160400000|2022-06-02 09:00:00|5339|5338|5343|5342|5350|5349|5338|5337|27278
1654160700000|2022-06-02 09:05:00|5342|5341|5351|5349|5356|5355|5341|5340|27760
1654161000000|2022-06-02 09:10:00|5350|5350|5346|5345|5352|5351|5346|5345|16130
1654161300000|2022-06-02 09:15:00|5345|5344|5347|5346|5348|5347|5341|5340|16808
1654161600000|2022-06-02 09:20:00|5348|5347|5344|5343|5351|5350|5344|5343|17068
1654161900000|2022-06-02 09:25:00|5345|5344|5346|5345|5346|5345|5342|5341|11652
1654162200000|2022-06-02 09:30:00|5345|5344|5349|5347|5350|5349|5339|5338|23498
1654162500000|2022-06-02 09:35:00|5348|5348|5350|5348|5359|5357|5348|5347|21588
1654162800000|2022-06-02 09:40:00|5351|5349|5345|5344|5351|5350|5345|5343|17832
1654163100000|2022-06-02 09:45:00|5346|5345|5353|5352|5355|5354|5346|5345|20413
1654163400000|2022-06-02 09:50:00|5352|5351|5370|5369|5370|5369|5352|5351|41465
1654163700000|2022-06-02 09:55:00|5369|5368|5370|5369|5374|5372|5366|5365|19115
1654164000000|2022-06-02 10:00:00|5371|5367|5367|5366|5371|5369|5363|5362|27311
1654164300000|2022-06-02 10:05:00|5366|5365|5362|5361|5367|5366|5360|5359|28927
1654164600000|2022-06-02 10:10:00|5363|5362|5366|5365|5369|5367|5363|5362|12717
1654164900000|2022-06-02 10:15:00|5367|5366|5356|5355|5367|5366|5351|5350|30977
1654165200000|2022-06-02 10:20:00|5355|5354|5358|5356|5361|5360|5355|5354|27300
1654165500000|2022-06-02 10:25:00|5357|5357|5351|5350|5359|5358|5349|5348|29500
1654165800000|2022-06-02 10:30:00|5352|5351|5348|5347|5358|5356|5348|5347|16899
1654166100000|2022-06-02 10:35:00|5349|5348|5356|5354|5358|5356|5349|5348|17953
1654166400000|2022-06-02 10:40:00|5357|5355|5361|5360|5362|5361|5357|5355|8917
1654166700000|2022-06-02 10:45:00|5362|5361|5362|5361|5363|5362|5359|5358|12478
1654167000000|2022-06-02 10:50:00|5361|5360|5362|5361|5364|5363|5359|5358|11673
1654167300000|2022-06-02 10:55:00|5363|5362|5364|5363|5367|5366|5361|5360|13678
1654167600000|2022-06-02 11:00:00|5365|5362|5360|5359|5365|5363|5356|5355|17000
1654167900000|2022-06-02 11:05:00|5361|5360|5367|5366|5367|5366|5360|5359|9082
1654168200000|2022-06-02 11:10:00|5368|5367|5369|5368|5370|5369|5366|5365|13440
1654168500000|2022-06-02 11:15:00|5368|5367|5364|5363|5369|5368|5361|5359|13911
1654168800000|2022-06-02 11:20:00|5365|5364|5372|5371|5372|5371|5364|5363|8848
1654169100000|2022-06-02 11:25:00|5373|5372|5372|5371|5376|5375|5371|5370|10319
1654169400000|2022-06-02 11:30:00|5373|5372|5370|5369|5373|5372|5369|5368|9528
1654169700000|2022-06-02 11:35:00|5371|5370|5374|5373|5375|5373|5371|5369|8229
1654170000000|2022-06-02 11:40:00|5375|5374|5380|5379|5382|5381|5375|5374|17666
1654170300000|2022-06-02 11:45:00|5381|5378|5377|5376|5382|5381|5377|5375|6017
1654170600000|2022-06-02 11:50:00|5378|5377|5380|5379|5382|5381|5376|5375|7986
1654170900000|2022-06-02 11:55:00|5381|5378|5383|5381|5383|5382|5378|5377|24320
1654171200000|2022-06-02 12:00:00|5382|5382|5387|5385|5389|5387|5368|5367|57710
1654171500000|2022-06-02 12:05:00|5386|5384|5394|5392|5398|5396|5385|5383|30036
1654171800000|2022-06-02 12:10:00|5393|5391|5404|5402|5404|5402|5391|5390|18001
1654172100000|2022-06-02 12:15:00|5405|5403|5403|5401|5410|5408|5398|5396|23423
1654172400000|2022-06-02 12:20:00|5404|5402|5403|5401|5404|5403|5402|5401|8282
1654172700000|2022-06-02 12:25:00|5402|5402|5399|5397|5403|5402|5399|5397|29996
1654173000000|2022-06-02 12:30:00|5398|5396|5403|5402|5406|5404|5392|5390|31983
1654173300000|2022-06-02 12:35:00|5402|5401|5406|5405|5409|5406|5402|5400|21076
1654173600000|2022-06-02 12:40:00|5405|5404|5407|5406|5410|5409|5405|5404|5561
1654173900000|2022-06-02 12:45:00|5406|5405|5402|5400|5407|5406|5402|5400|8568
1654174200000|2022-06-02 12:50:00|5401|5399|5401|5399|5402|5401|5398|5397|13923
1654174500000|2022-06-02 12:55:00|5400|5400|5393|5391|5402|5400|5392|5391|23429
1654174800000|2022-06-02 13:00:00|5392|5392|5384|5382|5393|5392|5382|5380|20895
1654175100000|2022-06-02 13:05:00|5385|5383|5385|5384|5392|5391|5382|5381|20189
1654175400000|2022-06-02 13:10:00|5386|5385|5386|5385|5388|5387|5379|5378|17610
1654175700000|2022-06-02 13:15:00|5387|5384|5391|5390|5393|5392|5384|5382|22870
1654176000000|2022-06-02 13:20:00|5392|5391|5398|5396|5404|5402|5388|5386|34898
1654176300000|2022-06-02 13:25:00|5397|5395|5404|5403|5405|5404|5392|5391|29827
1654176600000|2022-06-02 13:30:00|5403|5402|5408|5406|5411|5410|5400|5398|68427
1654176900000|2022-06-02 13:35:00|5409|5407|5406|5404|5411|5410|5395|5393|62809
1654177200000|2022-06-02 13:40:00|5405|5403|5403|5401|5409|5407|5395|5394|39396
1654177500000|2022-06-02 13:45:00|5402|5400|5405|5404|5409|5408|5395|5394|44520
1654177800000|2022-06-02 13:50:00|5404|5403|5407|5405|5408|5406|5402|5401|21616
1654178100000|2022-06-02 13:55:00|5406|5404|5409|5407|5412|5410|5403|5401|25413
1654178400000|2022-06-02 14:00:00|5408|5406|5403|5401|5414|5413|5398|5397|49241
1654178700000|2022-06-02 14:05:00|5402|5400|5407|5406|5412|5410|5401|5400|32570
1654179000000|2022-06-02 14:10:00|5406|5405|5417|5415|5417|5415|5402|5401|41170
1654179300000|2022-06-02 14:15:00|5416|5414|5415|5413|5420|5419|5414|5413|31285
1654179600000|2022-06-02 14:20:00|5414|5414|5400|5399|5419|5418|5395|5394|86388
1654179900000|2022-06-02 14:25:00|5399|5398|5406|5405|5406|5405|5398|5396|47462
1654180200000|2022-06-02 14:30:00|5407|5406|5403|5401|5410|5408|5397|5396|61873
1654180500000|2022-06-02 14:35:00|5402|5402|5404|5403|5406|5404|5400|5399|28553
1654180800000|2022-06-02 14:40:00|5403|5402|5394|5393|5404|5403|5393|5392|58249
1654181100000|2022-06-02 14:45:00|5395|5394|5401|5400|5402|5401|5393|5391|53858
1654181400000|2022-06-02 14:50:00|5400|5399|5398|5397|5402|5401|5394|5393|44654
1654181700000|2022-06-02 14:55:00|5399|5398|5402|5401|5403|5402|5398|5397|43345
1654182000000|2022-06-02 15:00:00|5403|5400|5405|5403|5409|5408|5403|5400|42101
1654182300000|2022-06-02 15:05:00|5406|5404|5409|5408|5411|5410|5403|5402|67459
1654182600000|2022-06-02 15:10:00|5408|5407|5415|5413|5415|5414|5404|5403|70622
1654182900000|2022-06-02 15:15:00|5414|5414|5416|5415|5418|5417|5413|5412|50869
1654183200000|2022-06-02 15:20:00|5415|5414|5417|5415|5428|5426|5415|5414|68782
1654183500000|2022-06-02 15:25:00|5418|5416|5424|5421|5428|5426|5417|5415|55694
1654239600000|2022-06-03 07:00:00|5438|5427|5435|5433|5449|5448|5431|5427|203673
1654239900000|2022-06-03 07:05:00|5436|5434|5434|5431|5444|5443|5432|5430|36006
1654240200000|2022-06-03 07:10:00|5433|5432|5437|5435|5440|5439|5429|5427|34841
1654240500000|2022-06-03 07:15:00|5438|5436|5437|5436|5440|5438|5432|5430|25331
1654240800000|2022-06-03 07:20:00|5436|5435|5431|5430|5438|5436|5428|5427|17194
1654241100000|2022-06-03 07:25:00|5430|5429|5433|5431|5439|5438|5430|5428|24189
1654241400000|2022-06-03 07:30:00|5432|5430|5434|5432|5435|5434|5430|5428|25241
1654241700000|2022-06-03 07:35:00|5433|5431|5439|5437|5440|5438|5430|5429|14155
1654242000000|2022-06-03 07:40:00|5438|5438|5435|5433|5440|5439|5432|5431|18364
1654242300000|2022-06-03 07:45:00|5436|5434|5435|5433|5437|5436|5433|5431|13370
1654242600000|2022-06-03 07:50:00|5434|5432|5426|5425|5434|5433|5424|5423|23098
1654242900000|2022-06-03 07:55:00|5427|5426|5430|5428|5432|5430|5426|5425|21122
1654243200000|2022-06-03 08:00:00|5431|5429|5438|5436|5438|5437|5429|5428|17538
1654243500000|2022-06-03 08:05:00|5439|5437|5425|5423|5439|5437|5424|5423|17376
1654243800000|2022-06-03 08:10:00|5424|5424|5419|5418|5433|5432|5418|5417|13291
1654244100000|2022-06-03 08:15:00|5420|5417|5406|5404|5420|5417|5405|5404|29150
1654244400000|2022-06-03 08:20:00|5405|5405|5399|5397|5407|5406|5398|5396|15669
1654244700000|2022-06-03 08:25:00|5400|5398|5403|5402|5404|5403|5397|5395|19303
1654245000000|2022-06-03 08:30:00|5404|5403|5409|5408|5413|5412|5404|5403|18435
1654245300000|2022-06-03 08:35:00|5408|5407|5408|5406|5410|5409|5407|5405|17130
1654245600000|2022-06-03 08:40:00|5407|5405|5404|5403|5409|5408|5403|5402|18828
1654245900000|2022-06-03 08:45:00|5405|5404|5400|5399|5408|5407|5400|5399|11921
1654246200000|2022-06-03 08:50:00|5401|5400|5404|5403|5404|5403|5398|5397|11018
1654246500000|2022-06-03 08:55:00|5405|5404|5411|5410|5412|5411|5404|5403|13978
1654246800000|2022-06-03 09:00:00|5412|5411|5409|5407|5414|5413|5408|5407|11591
1654247100000|2022-06-03 09:05:00|5408|5408|5415|5413|5415|5414|5406|5405|15856
1654247400000|2022-06-03 09:10:00|5414|5412|5422|5421|5422|5421|5412|5411|14363
1654247700000|2022-06-03 09:15:00|5423|5422|5415|5413|5423|5422|5414|5413|15180
1654248000000|2022-06-03 09:20:00|5416|5414|5409|5408|5416|5415|5407|5406|11702
1654248300000|2022-06-03 09:25:00|5410|5409|5410|5409|5410|5409|5407|5406|9762
1654248600000|2022-06-03 09:30:00|5409|5408|5403|5402|5411|5410|5402|5401|17920
1654248900000|2022-06-03 09:35:00|5404|5403|5400|5399|5404|5403|5398|5397|25457
1654249200000|2022-06-03 09:40:00|5401|5400|5401|5400|5402|5401|5397|5395|12574
1654249500000|2022-06-03 09:45:00|5402|5401|5399|5398|5403|5402|5398|5397|17970
1654249800000|2022-06-03 09:50:00|5400|5399|5404|5403|5409|5408|5399|5398|108708
1654250100000|2022-06-03 09:55:00|5403|5402|5411|5410|5417|5415|5403|5402|102517
1654250400000|2022-06-03 10:00:00|5412|5409|5417|5416|5417|5416|5408|5407|14211
1654250700000|2022-06-03 10:05:00|5418|5417|5416|5415|5420|5419|5410|5408|15476
1654251000000|2022-06-03 10:10:00|5415|5414|5413|5412|5421|5420|5412|5411|13318
1654251300000|2022-06-03 10:15:00|5412|5411|5420|5419|5421|5420|5408|5407|17797
1654251600000|2022-06-03 10:20:00|5421|5420|5416|5414|5421|5420|5415|5414|5650
1654251900000|2022-06-03 10:25:00|5415|5413|5418|5417|5419|5418|5414|5413|5741
1654252200000|2022-06-03 10:30:00|5419|5418|5419|5418|5421|5420|5419|5417|11852
1654252500000|2022-06-03 10:35:00|5420|5419|5407|5406|5420|5419|5407|5406|10462
1654252800000|2022-06-03 10:40:00|5408|5407|5416|5415|5419|5417|5408|5407|7057
1654253100000|2022-06-03 10:45:00|5417|5416|5421|5419|5423|5422|5417|5416|9456
1654253400000|2022-06-03 10:50:00|5422|5420|5419|5418|5422|5421|5419|5418|5397
1654253700000|2022-06-03 10:55:00|5418|5417|5419|5418|5424|5423|5417|5416|16980
1654254000000|2022-06-03 11:00:00|5418|5417|5415|5413|5420|5419|5414|5413|9307
1654254300000|2022-06-03 11:05:00|5414|5414|5414|5412|5417|5416|5413|5412|8499
1654254600000|2022-06-03 11:10:00|5413|5411|5410|5409|5414|5412|5410|5409|11587
1654254900000|2022-06-03 11:15:00|5411|5408|5416|5415|5418|5417|5409|5408|7938
1654255200000|2022-06-03 11:20:00|5417|5416|5417|5416|5420|5419|5415|5414|7295
1654255500000|2022-06-03 11:25:00|5418|5415|5419|5418|5420|5419|5415|5414|8760
1654255800000|2022-06-03 11:30:00|5420|5419|5416|5415|5420|5419|5416|5415|5904
1654256100000|2022-06-03 11:35:00|5417|5416|5418|5417|5418|5417|5415|5414|4722
1654256400000|2022-06-03 11:40:00|5419|5418|5418|5417|5422|5420|5418|5417|8419
1654256700000|2022-06-03 11:45:00|5417|5416|5418|5416|5421|5420|5416|5415|5550
1654257000000|2022-06-03 11:50:00|5417|5417|5418|5417|5418|5417|5415|5414|4607
1654257300000|2022-06-03 11:55:00|5417|5416|5416|5414|5421|5419|5413|5412|20997
1654257600000|2022-06-03 12:00:00|5415|5415|5416|5415|5418|5417|5415|5413|11456
1654257900000|2022-06-03 12:05:00|5417|5416|5419|5418|5420|5419|5417|5415|9594
1654258200000|2022-06-03 12:10:00|5420|5419|5423|5422|5426|5424|5420|5418|11765
1654258500000|2022-06-03 12:15:00|5422|5421|5417|5416|5422|5422|5417|5416|7165
1654258800000|2022-06-03 12:20:00|5418|5417|5425|5424|5426|5425|5418|5416|8308
1654259100000|2022-06-03 12:25:00|5426|5425|5423|5421|5429|5428|5422|5419|16917
1654259400000|2022-06-03 12:30:00|5424|5422|5438|5436|5439|5437|5417|5416|26079
1654259700000|2022-06-03 12:35:00|5437|5435|5424|5422|5438|5435|5424|5422|17194
1654260000000|2022-06-03 12:40:00|5423|5423|5429|5427|5430|5428|5423|5422|12715
1654260300000|2022-06-03 12:45:00|5428|5426|5425|5424|5432|5431|5424|5423|8024
1654260600000|2022-06-03 12:50:00|5426|5425|5432|5431|5433|5432|5423|5422|6934
1654260900000|2022-06-03 12:55:00|5433|5432|5430|5428|5433|5432|5422|5421|15834
1654261200000|2022-06-03 13:00:00|5431|5429|5429|5428|5433|5432|5426|5424|10751
1654261500000|2022-06-03 13:05:00|5430|5429|5426|5425|5432|5431|5426|5425|9697
1654261800000|2022-06-03 13:10:00|5425|5424|5425|5424|5429|5428|5425|5423|9291
1654262100000|2022-06-03 13:15:00|5424|5423|5423|5422|5425|5424|5420|5418|16879
1654262400000|2022-06-03 13:20:00|5422|5421|5416|5414|5423|5422|5416|5414|11364
1654262700000|2022-06-03 13:25:00|5417|5415|5415|5414|5420|5419|5415|5413|20772
1654263000000|2022-06-03 13:30:00|5416|5415|5426|5424|5433|5431|5411|5410|65023
1654263300000|2022-06-03 13:35:00|5425|5423|5430|5429|5430|5429|5420|5419|48907
1654263600000|2022-06-03 13:40:00|5431|5430|5422|5421|5433|5432|5421|5419|35960
1654263900000|2022-06-03 13:45:00|5423|5420|5427|5426|5427|5426|5416|5415|30274
1654264200000|2022-06-03 13:50:00|5428|5425|5424|5423|5430|5429|5421|5420|18666
1654264500000|2022-06-03 13:55:00|5425|5424|5424|5422|5427|5426|5423|5422|19180
1654264800000|2022-06-03 14:00:00|5425|5423|5425|5424|5427|5426|5419|5418|35629
1654265100000|2022-06-03 14:05:00|5424|5423|5430|5429|5433|5432|5420|5419|30994
1654265400000|2022-06-03 14:10:00|5429|5428|5444|5442|5445|5443|5429|5427|32606
1654265700000|2022-06-03 14:15:00|5443|5441|5450|5448|5450|5449|5441|5439|19854
1654266000000|2022-06-03 14:20:00|5449|5447|5441|5440|5450|5447|5437|5436|27442
1654266300000|2022-06-03 14:25:00|5442|5439|5443|5442|5443|5442|5438|5437|17534
1654266600000|2022-06-03 14:30:00|5442|5441|5440|5438|5443|5442|5437|5436|17529
1654266900000|2022-06-03 14:35:00|5441|5439|5440|5439|5441|5440|5438|5437|14146
1654267200000|2022-06-03 14:40:00|5441|5440|5438|5436|5441|5440|5433|5432|24303
1654267500000|2022-06-03 14:45:00|5439|5437|5439|5438|5443|5442|5437|5436|19098
1654267800000|2022-06-03 14:50:00|5438|5437|5441|5439|5444|5443|5437|5436|27450
1654268100000|2022-06-03 14:55:00|5440|5440|5447|5446|5450|5448|5439|5438|34866
1654268400000|2022-06-03 15:00:00|5446|5445|5452|5450|5452|5451|5446|5445|27343
1654268700000|2022-06-03 15:05:00|5451|5451|5452|5451|5453|5452|5447|5446|32439
1654269000000|2022-06-03 15:10:00|5453|5452|5452|5451|5453|5452|5449|5448|19622
1654269300000|2022-06-03 15:15:00|5453|5452|5459|5458|5461|5460|5451|5449|32898
1654269600000|2022-06-03 15:20:00|5460|5459|5460|5459|5463|5462|5458|5457|28194
1654269900000|2022-06-03 15:25:00|5459|5458|5457|5455|5461|5460|5452|5451|39791
1654498800000|2022-06-06 07:00:00|5500|5497|5498|5496|5510|5507|5487|5483|116672
1654499100000|2022-06-06 07:05:00|5499|5495|5508|5507|5513|5511|5498|5495|53388
1654499400000|2022-06-06 07:10:00|5509|5508|5508|5506|5511|5510|5503|5500|18395
1654499700000|2022-06-06 07:15:00|5507|5507|5515|5513|5516|5515|5505|5503|25140
1654500000000|2022-06-06 07:20:00|5514|5514|5517|5515|5528|5525|5506|5505|45770
1654500300000|2022-06-06 07:25:00|5516|5514|5517|5515|5517|5516|5510|5507|16525
1654500600000|2022-06-06 07:30:00|5516|5516|5519|5517|5520|5519|5510|5508|18918
1654500900000|2022-06-06 07:35:00|5520|5518|5534|5532|5534|5533|5520|5518|14693
1654501200000|2022-06-06 07:40:00|5535|5533|5543|5541|5543|5542|5535|5533|39886
1654501500000|2022-06-06 07:45:00|5544|5542|5547|5545|5547|5545|5541|5540|15460
1654501800000|2022-06-06 07:50:00|5546|5546|5551|5550|5554|5553|5546|5544|43470
1654502100000|2022-06-06 07:55:00|5552|5549|5558|5557|5558|5557|5551|5549|15042
1654502400000|2022-06-06 08:00:00|5559|5558|5568|5567|5572|5570|5559|5558|25265
1654502700000|2022-06-06 08:05:00|5569|5568|5568|5567|5574|5573|5562|5560|25758
1654503000000|2022-06-06 08:10:00|5569|5566|5570|5569|5570|5569|5566|5565|12297
1654503300000|2022-06-06 08:15:00|5571|5570|5572|5571|5574|5572|5569|5568|13834
1654503600000|2022-06-06 08:20:00|5573|5572|5572|5571|5573|5572|5566|5565|15258
1654503900000|2022-06-06 08:25:00|5573|5572|5567|5565|5573|5572|5561|5560|35442
1654504200000|2022-06-06 08:30:00|5568|5566|5573|5572|5575|5574|5568|5566|41609
1654504500000|2022-06-06 08:35:00|5572|5571|5569|5568|5575|5574|5566|5565|28008
1654504800000|2022-06-06 08:40:00|5570|5569|5568|5567|5575|5574|5568|5567|19331
1654505100000|2022-06-06 08:45:00|5569|5566|5558|5556|5570|5569|5554|5552|23269
1654505400000|2022-06-06 08:50:00|5557|5557|5554|5553|5557|5557|5550|5549|10297
1654505700000|2022-06-06 08:55:00|5553|5552|5547|5545|5554|5552|5546|5544|14258
1654506000000|2022-06-06 09:00:00|5548|5546|5543|5542|5550|5549|5540|5539|10311
1654506300000|2022-06-06 09:05:00|5542|5541|5548|5547|5550|5548|5540|5539|4625
1654506600000|2022-06-06 09:10:00|5549|5548|5549|5548|5550|5548|5545|5543|5643
1654506900000|2022-06-06 09:15:00|5550|5549|5551|5550|5553|5552|5547|5545|11968
1654507200000|2022-06-06 09:20:00|5550|5549|5553|5552|5553|5552|5547|5546|7824
1654507500000|2022-06-06 09:25:00|5554|5553|5554|5553|5558|5556|5552|5550|14062
1654507800000|2022-06-06 09:30:00|5553|5552|5554|5553|5554|5553|5545|5543|9644
1654508100000|2022-06-06 09:35:00|5555|5554|5552|5551|5555|5554|5551|5549|14527
1654508400000|2022-06-06 09:40:00|5553|5550|5554|5553|5556|5554|5547|5546|15752
1654508700000|2022-06-06 09:45:00|5553|5552|5559|5558|5560|5559|5553|5552|5565
1654509000000|2022-06-06 09:50:00|5560|5559|5560|5559|5560|5559|5555|5554|5157
1654509300000|2022-06-06 09:55:00|5561|5560|5566|5565|5566|5565|5561|5560|6008
1654509600000|2022-06-06 10:00:00|5567|5566|5566|5565|5568|5567|5562|5561|10664
1654509900000|2022-06-06 10:05:00|5567|5566|5565|5564|5567|5566|5560|5559|14897
1654510200000|2022-06-06 10:10:00|5566|5565|5558|5556|5566|5565|5557|5555|6798
1654510500000|2022-06-06 10:15:00|5557|5555|5557|5556|5558|5556|5552|5551|5834
1654510800000|2022-06-06 10:20:00|5556|5555|5556|5554|5558|5557|5554|5552|7223
1654511100000|2022-06-06 10:25:00|5555|5555|5551|5550|5557|5556|5550|5549|7310
1654511400000|2022-06-06 10:30:00|5552|5551|5549|5548|5554|5553|5544|5542|13194
1654511700000|2022-06-06 10:35:00|5548|5547|5548|5546|5551|5549|5545|5544|18195
1654512000000|2022-06-06 10:40:00|5549|5547|5542|5541|5549|5547|5539|5538|9809
1654512300000|2022-06-06 10:45:00|5541|5540|5535|5534|5545|5544|5533|5531|14754
1654512600000|2022-06-06 10:50:00|5534|5533|5539|5538|5541|5540|5533|5531|7282
1654512900000|2022-06-06 10:55:00|5540|5539|5536|5535|5540|5539|5536|5534|10824
1654513200000|2022-06-06 11:00:00|5535|5534|5537|5536|5539|5538|5533|5532|8797
1654513500000|2022-06-06 11:05:00|5538|5537|5535|5534|5542|5540|5535|5534|12801
1654513800000|2022-06-06 11:10:00|5534|5533|5537|5536|5537|5536|5532|5531|12789
1654514100000|2022-06-06 11:15:00|5536|5535|5537|5536|5539|5538|5535|5534|7392
1654514400000|2022-06-06 11:20:00|5538|5537|5539|5537|5540|5538|5534|5533|7516
1654514700000|2022-06-06 11:25:00|5538|5536|5536|5535|5541|5540|5536|5534|5026
1654515000000|2022-06-06 11:30:00|5537|5536|5537|5535|5538|5537|5534|5533|4112
1654515300000|2022-06-06 11:35:00|5538|5536|5539|5538|5540|5539|5537|5535|13238
1654515600000|2022-06-06 11:40:00|5538|5537|5529|5528|5539|5538|5528|5527|12622
1654515900000|2022-06-06 11:45:00|5530|5529|5528|5527|5531|5530|5527|5526|8107
1654516200000|2022-06-06 11:50:00|5529|5528|5533|5532|5535|5534|5527|5525|11306
1654516500000|2022-06-06 11:55:00|5534|5531|5534|5533|5534|5533|5531|5530|6620
1654516800000|2022-06-06 12:00:00|5533|5532|5534|5532|5536|5535|5529|5528|12093
1654517100000|2022-06-06 12:05:00|5533|5533|5531|5529|5534|5533|5528|5527|14492
1654517400000|2022-06-06 12:10:00|5532|5530|5535|5534|5536|5535|5532|5529|9238
1654517700000|2022-06-06 12:15:00|5534|5533|5538|5536|5540|5539|5533|5532|10162
1654518000000|2022-06-06 12:20:00|5537|5537|5535|5533|5537|5537|5532|5531|11727
1654518300000|2022-06-06 12:25:00|5534|5534|5535|5534|5537|5536|5530|5529|20404
1654518600000|2022-06-06 12:30:00|5536|5535|5533|5532|5536|5535|5532|5531|9032
1654518900000|2022-06-06 12:35:00|5532|5531|5531|5530|5535|5534|5530|5528|13742
1654519200000|2022-06-06 12:40:00|5530|5529|5527|5526|5533|5532|5527|5526|15782
1654519500000|2022-06-06 12:45:00|5528|5527|5532|5531|5535|5534|5527|5526|10753
1654519800000|2022-06-06 12:50:00|5533|5532|5531|5530|5534|5533|5531|5530|6006
1654520100000|2022-06-06 12:55:00|5530|5529|5531|5530|5535|5534|5528|5527|18028
1654520400000|2022-06-06 13:00:00|5530|5529|5532|5531|5532|5531|5525|5524|15089
1654520700000|2022-06-06 13:05:00|5531|5530|5535|5533|5539|5537|5531|5530|18132
1654521000000|2022-06-06 13:10:00|5534|5532|5538|5537|5539|5537|5534|5532|11173
1654521300000|2022-06-06 13:15:00|5539|5536|5537|5536|5540|5539|5536|5534|13286
1654521600000|2022-06-06 13:20:00|5538|5537|5542|5541|5545|5544|5538|5536|17225
1654521900000|2022-06-06 13:25:00|5543|5542|5539|5538|5544|5543|5539|5538|20829
1654522200000|2022-06-06 13:30:00|5540|5539|5542|5540|5546|5544|5536|5535|62469
1654522500000|2022-06-06 13:35:00|5541|5539|5539|5538|5544|5542|5537|5535|55283
1654522800000|2022-06-06 13:40:00|5538|5537|5544|5543|5547|5546|5537|5536|38206
1654523100000|2022-06-06 13:45:00|5543|5542|5542|5540|5544|5543|5536|5535|45610
1654523400000|2022-06-06 13:50:00|5541|5541|5535|5534|5542|5541|5532|5531|40120
1654523700000|2022-06-06 13:55:00|5536|5535|5539|5538|5540|5539|5534|5532|39620
1654524000000|2022-06-06 14:00:00|5538|5537|5540|5539|5544|5543|5536|5535|55369
1654524300000|2022-06-06 14:05:00|5541|5540|5532|5531|5541|5540|5529|5528|33831
1654524600000|2022-06-06 14:10:00|5533|5532|5531|5530|5537|5536|5529|5528|23755
1654524900000|2022-06-06 14:15:00|5530|5529|5529|5527|5535|5534|5527|5525|70371
1654525200000|2022-06-06 14:20:00|5530|5528|5521|5520|5533|5531|5520|5519|40707
1654525500000|2022-06-06 14:25:00|5520|5519|5540|5539|5540|5539|5520|5518|33933
1654525800000|2022-06-06 14:30:00|5541|5540|5544|5542|5545|5544|5538|5537|42916
1654526100000|2022-06-06 14:35:00|5543|5543|5550|5549|5550|5549|5541|5539|59096
1654526400000|2022-06-06 14:40:00|5551|5550|5554|5553|5556|5555|5550|5549|26310
1654526700000|2022-06-06 14:45:00|5553|5552|5557|5556|5559|5558|5551|5550|47000
1654527000000|2022-06-06 14:50:00|5558|5555|5548|5547|5558|5555|5545|5544|29234
1654527300000|2022-06-06 14:55:00|5549|5548|5553|5551|5557|5556|5548|5548|52891
1654527600000|2022-06-06 15:00:00|5552|5552|5556|5554|5557|5556|5550|5549|64525
1654527900000|2022-06-06 15:05:00|5555|5555|5560|5559|5562|5561|5554|5552|85200
1654528200000|2022-06-06 15:10:00|5559|5558|5557|5556|5560|5559|5553|5552|82136
1654528500000|2022-06-06 15:15:00|5556|5555|5556|5555|5559|5558|5551|5550|84061
1654528800000|2022-06-06 15:20:00|5555|5554|5561|5560|5562|5561|5554|5553|132959
1654529100000|2022-06-06 15:25:00|5560|5559|5565|5563|5565|5564|5560|5559|110735
1654585200000|2022-06-07 07:00:00|5556|5555|5570|5567|5575|5574|5554|5552|104501
1654585500000|2022-06-07 07:05:00|5571|5568|5571|5568|5573|5571|5561|5559|28495
1654585800000|2022-06-07 07:10:00|5570|5567|5551|5549|5571|5569|5549|5547|35014
1654586100000|2022-06-07 07:15:00|5550|5550|5543|5541|5554|5552|5541|5540|29211
1654586400000|2022-06-07 07:20:00|5542|5540|5555|5554|5555|5554|5541|5540|40218
1654586700000|2022-06-07 07:25:00|5554|5553|5564|5562|5565|5563|5545|5543|15960
1654587000000|2022-06-07 07:30:00|5563|5561|5550|5549|5563|5561|5544|5543|20992
1654587300000|2022-06-07 07:35:00|5549|5548|5551|5549|5553|5552|5543|5542|27719
1654587600000|2022-06-07 07:40:00|5550|5548|5557|5555|5557|5555|5542|5541|18518
1654587900000|2022-06-07 07:45:00|5558|5556|5552|5551|5558|5556|5552|5550|30114
1654588200000|2022-06-07 07:50:00|5551|5550|5555|5553|5557|5556|5548|5547|21207
1654588500000|2022-06-07 07:55:00|5556|5554|5552|5551|5558|5556|5547|5545|22099
1654588800000|2022-06-07 08:00:00|5553|5552|5551|5550|5555|5554|5549|5548|14186
1654589100000|2022-06-07 08:05:00|5552|5551|5545|5543|5555|5553|5543|5542|17896
1654589400000|2022-06-07 08:10:00|5544|5542|5527|5526|5545|5544|5527|5526|23916
1654589700000|2022-06-07 08:15:00|5526|5525|5529|5528|5542|5540|5523|5522|17172
1654590000000|2022-06-07 08:20:00|5530|5529|5535|5533|5535|5534|5528|5527|21263
1654590300000|2022-06-07 08:25:00|5534|5532|5524|5523|5535|5532|5521|5520|25922
1654590600000|2022-06-07 08:30:00|5523|5522|5540|5539|5544|5543|5523|5521|21950
1654590900000|2022-06-07 08:35:00|5539|5538|5548|5547|5550|5548|5539|5538|15984
1654591200000|2022-06-07 08:40:00|5547|5546|5550|5549|5550|5549|5544|5543|11004
1654591500000|2022-06-07 08:45:00|5551|5550|5556|5555|5556|5555|5550|5549|16591
1654591800000|2022-06-07 08:50:00|5557|5556|5551|5550|5557|5556|5549|5548|10312
1654592100000|2022-06-07 08:55:00|5552|5551|5548|5547|5555|5553|5543|5542|15598
1654592400000|2022-06-07 09:00:00|5547|5546|5551|5550|5553|5552|5547|5545|13736
1654592700000|2022-06-07 09:05:00|5550|5549|5539|5538|5552|5551|5538|5537|16129
1654593000000|2022-06-07 09:10:00|5538|5537|5532|5530|5541|5540|5529|5528|18881
1654593300000|2022-06-07 09:15:00|5531|5531|5526|5525|5534|5533|5522|5521|15547
1654593600000|2022-06-07 09:20:00|5525|5524|5529|5528|5534|5533|5525|5524|14605
1654593900000|2022-06-07 09:25:00|5530|5529|5530|5529|5534|5533|5526|5525|15882
1654594200000|2022-06-07 09:30:00|5529|5528|5524|5523|5532|5531|5524|5522|15388
1654594500000|2022-06-07 09:35:00|5523|5522|5527|5525|5533|5532|5520|5519|26840
1654594800000|2022-06-07 09:40:00|5526|5526|5523|5522|5527|5526|5521|5520|19236
1654595100000|2022-06-07 09:45:00|5522|5521|5541|5540|5542|5541|5522|5521|18905
1654595400000|2022-06-07 09:50:00|5540|5539|5543|5542|5545|5544|5538|5537|24679
1654595700000|2022-06-07 09:55:00|5542|5541|5543|5542|5547|5546|5542|5541|15523
1654596000000|2022-06-07 10:00:00|5542|5541|5544|5542|5544|5543|5538|5537|27091
1654596300000|2022-06-07 10:05:00|5545|5543|5542|5541|5547|5546|5539|5538|15114
1654596600000|2022-06-07 10:10:00|5543|5542|5533|5532|5543|5542|5533|5532|35224
1654596900000|2022-06-07 10:15:00|5534|5533|5521|5520|5537|5535|5519|5518|30672
1654597200000|2022-06-07 10:20:00|5522|5519|5521|5519|5524|5523|5518|5517|19690
1654597500000|2022-06-07 10:25:00|5520|5520|5521|5520|5529|5527|5518|5517|15780
1654597800000|2022-06-07 10:30:00|5520|5519|5528|5527|5529|5528|5520|5519|15630
1654598100000|2022-06-07 10:35:00|5527|5526|5536|5534|5536|5535|5525|5523|14720
1654598400000|2022-06-07 10:40:00|5535|5535|5540|5538|5540|5539|5532|5530|12359
1654598700000|2022-06-07 10:45:00|5541|5539|5535|5534|5541|5540|5535|5533|6869
1654599000000|2022-06-07 10:50:00|5536|5535|5536|5535|5538|5537|5532|5530|14149
1654599300000|2022-06-07 10:55:00|5535|5534|5526|5524|5537|5536|5522|5520|26101
1654599600000|2022-06-07 11:00:00|5527|5525|5532|5531|5533|5532|5524|5523|14253
1654599900000|2022-06-07 11:05:00|5531|5530|5525|5524|5532|5531|5523|5522|12991
1654600200000|2022-06-07 11:10:00|5524|5523|5522|5520|5524|5523|5515|5514|31783
1654600500000|2022-06-07 11:15:00|5523|5521|5533|5532|5533|5532|5521|5520|17210
1654600800000|2022-06-07 11:20:00|5532|5531|5545|5544|5545|5544|5532|5531|12100
1654601100000|2022-06-07 11:25:00|5546|5545|5557|5555|5560|5559|5545|5544|22509
1654601400000|2022-06-07 11:30:00|5556|5556|5553|5552|5558|5557|5553|5551|14612
1654601700000|2022-06-07 11:35:00|5552|5551|5554|5553|5555|5554|5552|5551|12201
1654602000000|2022-06-07 11:40:00|5555|5554|5555|5554|5558|5557|5552|5551|12470
1654602300000|2022-06-07 11:45:00|5556|5555|5551|5550|5558|5557|5550|5549|9699
1654602600000|2022-06-07 11:50:00|5550|5549|5553|5552|5555|5554|5546|5545|9087
1654602900000|2022-06-07 11:55:00|5552|5551|5550|5549|5553|5552|5548|5547|9017
1654603200000|2022-06-07 12:00:00|5551|5550|5541|5539|5552|5551|5539|5537|14321
1654603500000|2022-06-07 12:05:00|5542|5540|5541|5540|5543|5542|5537|5535|19068
1654603800000|2022-06-07 12:10:00|5540|5539|5541|5540|5545|5544|5540|5538|9869
1654604100000|2022-06-07 12:15:00|5542|5541|5541|5539|5542|5541|5539|5537|11035
1654604400000|2022-06-07 12:20:00|5542|5540|5545|5544|5546|5545|5540|5539|21964
1654604700000|2022-06-07 12:25:00|5546|5545|5549|5548|5549|5548|5544|5542|6401
1654605000000|2022-06-07 12:30:00|5548|5547|5545|5544|5549|5548|5540|5539|13192
1654605300000|2022-06-07 12:35:00|5544|5543|5536|5535|5545|5543|5531|5530|30888
1654605600000|2022-06-07 12:40:00|5535|5534|5544|5542|5544|5543|5532|5530|14840
1654605900000|2022-06-07 12:45:00|5543|5543|5538|5537|5544|5543|5536|5535|10348
1654606200000|2022-06-07 12:50:00|5539|5538|5542|5541|5545|5544|5538|5537|6399
1654606500000|2022-06-07 12:55:00|5543|5542|5543|5542|5547|5546|5540|5539|30264
1654606800000|2022-06-07 13:00:00|5544|5543|5538|5537|5547|5546|5537|5536|24510
1654607100000|2022-06-07 13:05:00|5537|5536|5527|5526|5538|5537|5526|5525|19041
1654607400000|2022-06-07 13:10:00|5526|5525|5523|5522|5528|5527|5519|5518|19781
1654607700000|2022-06-07 13:15:00|5524|5523|5522|5521|5526|5524|5515|5514|23698
1654608000000|2022-06-07 13:20:00|5523|5522|5525|5524|5530|5529|5522|5521|14230
1654608300000|2022-06-07 13:25:00|5524|5523|5540|5539|5541|5540|5522|5521|32748
1654608600000|2022-06-07 13:30:00|5541|5538|5546|5545|5552|5551|5535|5534|52639
1654608900000|2022-06-07 13:35:00|5547|5546|5552|5550|5552|5551|5540|5538|33139
1654609200000|2022-06-07 13:40:00|5551|5551|5553|5551|5555|5554|5547|5546|27051
1654609500000|2022-06-07 13:45:00|5554|5552|5567|5566|5569|5568|5551|5549|44982
1654609800000|2022-06-07 13:50:00|5568|5567|5572|5571|5575|5574|5566|5564|27416
1654610100000|2022-06-07 13:55:00|5573|5572|5575|5573|5575|5574|5571|5570|19787
1654610400000|2022-06-07 14:00:00|5576|5574|5578|5577|5579|5578|5571|5570|50173
1654610700000|2022-06-07 14:05:00|5577|5576|5574|5573|5579|5578|5572|5571|26256
1654611000000|2022-06-07 14:10:00|5573|5572|5565|5564|5577|5576|5564|5563|40622
1654611300000|2022-06-07 14:15:00|5564|5563|5567|5566|5567|5566|5557|5556|28380
1654611600000|2022-06-07 14:20:00|5568|5567|5573|5571|5575|5574|5566|5564|27297
1654611900000|2022-06-07 14:25:00|5572|5572|5574|5572|5576|5575|5565|5564|32966
1654612200000|2022-06-07 14:30:00|5573|5573|5568|5566|5575|5573|5565|5564|17710
1654612500000|2022-06-07 14:35:00|5567|5567|5567|5565|5574|5573|5563|5562|41540
1654612800000|2022-06-07 14:40:00|5566|5564|5576|5575|5576|5575|5563|5562|33742
1654613100000|2022-06-07 14:45:00|5577|5576|5577|5576|5578|5577|5573|5571|50382
1654613400000|2022-06-07 14:50:00|5576|5575|5571|5570|5577|5576|5567|5566|37628
1654613700000|2022-06-07 14:55:00|5570|5569|5564|5562|5571|5570|5558|5557|46027
1654614000000|2022-06-07 15:00:00|5563|5563|5561|5560|5566|5564|5560|5559|36288
1654614300000|2022-06-07 15:05:00|5560|5559|5557|5556|5563|5562|5550|5549|44347
1654614600000|2022-06-07 15:10:00|5556|5555|5572|5571|5572|5571|5554|5553|97170
1654614900000|2022-06-07 15:15:00|5573|5572|5570|5569|5574|5573|5569|5568|51956
1654615200000|2022-06-07 15:20:00|5569|5568|5565|5564|5569|5568|5561|5560|67812
1654615500000|2022-06-07 15:25:00|5564|5563|5563|5561|5566|5564|5557|5556|44840
1654671600000|2022-06-08 07:00:00|5597|5590|5591|5589|5597|5593|5582|5580|209220
1654671900000|2022-06-08 07:05:00|5592|5590|5593|5592|5599|5598|5588|5586|65721
1654672200000|2022-06-08 07:10:00|5594|5593|5607|5605|5610|5609|5592|5591|214730
1654672500000|2022-06-08 07:15:00|5606|5606|5616|5615|5617|5615|5600|5598|53141
1654672800000|2022-06-08 07:20:00|5617|5614|5619|5618|5619|5618|5610|5609|32594
1654673100000|2022-06-08 07:25:00|5620|5617|5615|5613|5621|5619|5612|5611|48852
1654673400000|2022-06-08 07:30:00|5614|5612|5616|5615|5619|5618|5610|5609|36095
1654673700000|2022-06-08 07:35:00|5615|5614|5623|5622|5624|5623|5611|5610|39256
1654674000000|2022-06-08 07:40:00|5624|5623|5620|5619|5630|5629|5618|5616|19239
1654674300000|2022-06-08 07:45:00|5621|5620|5622|5621|5632|5631|5620|5618|23742
1654674600000|2022-06-08 07:50:00|5621|5620|5622|5620|5630|5629|5621|5620|17634
1654674900000|2022-06-08 07:55:00|5621|5621|5616|5615|5622|5621|5611|5610|22282
1654675200000|2022-06-08 08:00:00|5617|5616|5621|5620|5625|5624|5613|5612|56461
1654675500000|2022-06-08 08:05:00|5622|5621|5616|5614|5624|5623|5616|5614|106495
1654675800000|2022-06-08 08:10:00|5615|5613|5624|5622|5624|5623|5614|5613|53266
1654676100000|2022-06-08 08:15:00|5623|5621|5622|5621|5627|5626|5619|5617|31732
1654676400000|2022-06-08 08:20:00|5621|5620|5621|5620|5624|5623|5619|5617|74776
1654676700000|2022-06-08 08:25:00|5622|5619|5626|5625|5629|5628|5622|5619|25384
1654677000000|2022-06-08 08:30:00|5627|5624|5627|5626|5629|5628|5626|5624|20015
1654677300000|2022-06-08 08:35:00|5628|5627|5629|5627|5632|5631|5627|5626|25176
1654677600000|2022-06-08 08:40:00|5628|5626|5621|5620|5630|5629|5621|5619|22607
1654677900000|2022-06-08 08:45:00|5622|5621|5629|5627|5632|5631|5622|5621|19296
1654678200000|2022-06-08 08:50:00|5628|5628|5624|5623|5629|5628|5618|5616|29216
1654678500000|2022-06-08 08:55:00|5623|5622|5631|5630|5632|5631|5620|5619|19028
1654678800000|2022-06-08 09:00:00|5630|5629|5622|5621|5631|5630|5622|5621|16133
1654679100000|2022-06-08 09:05:00|5623|5622|5608|5606|5625|5624|5608|5606|24263
1654679400000|2022-06-08 09:10:00|5607|5607|5610|5609|5616|5614|5606|5605|24823
1654679700000|2022-06-08 09:15:00|5611|5610|5608|5607|5618|5617|5608|5607|12781
1654680000000|2022-06-08 09:20:00|5609|5608|5605|5603|5610|5609|5603|5601|12148
1654680300000|2022-06-08 09:25:00|5604|5604|5608|5607|5609|5608|5603|5602|17283
1654680600000|2022-06-08 09:30:00|5607|5606|5599|5598|5607|5606|5599|5598|19036
1654680900000|2022-06-08 09:35:00|5600|5599|5599|5598|5603|5602|5598|5597|18673
1654681200000|2022-06-08 09:40:00|5598|5597|5618|5617|5619|5618|5598|5597|34554
1654681500000|2022-06-08 09:45:00|5619|5618|5620|5619|5622|5621|5613|5612|11934
1654681800000|2022-06-08 09:50:00|5619|5618|5622|5621|5623|5622|5617|5615|29862
1654682100000|2022-06-08 09:55:00|5621|5620|5622|5621|5624|5623|5619|5618|28926
1654682400000|2022-06-08 10:00:00|5621|5620|5619|5618|5623|5622|5616|5614|31918
1654682700000|2022-06-08 10:05:00|5618|5617|5612|5610|5621|5619|5612|5610|20195
1654683000000|2022-06-08 10:10:00|5611|5611|5608|5607|5613|5612|5606|5605|14162
1654683300000|2022-06-08 10:15:00|5609|5608|5607|5606|5610|5609|5605|5604|13999
1654683600000|2022-06-08 10:20:00|5608|5607|5612|5611|5613|5612|5607|5606|9657
1654683900000|2022-06-08 10:25:00|5613|5612|5613|5612|5618|5617|5611|5610|12153
1654684200000|2022-06-08 10:30:00|5612|5611|5612|5611|5613|5612|5606|5604|19199
1654684500000|2022-06-08 10:35:00|5611|5610|5609|5607|5612|5611|5607|5606|16944
1654684800000|2022-06-08 10:40:00|5608|5608|5613|5612|5616|5615|5606|5605|20256
1654685100000|2022-06-08 10:45:00|5612|5611|5608|5607|5613|5612|5605|5604|8712
1654685400000|2022-06-08 10:50:00|5609|5608|5610|5609|5611|5610|5603|5602|10487
1654685700000|2022-06-08 10:55:00|5609|5608|5603|5601|5612|5611|5603|5601|10923
1654686000000|2022-06-08 11:00:00|5604|5602|5597|5595|5604|5603|5592|5591|19540
1654686300000|2022-06-08 11:05:00|5598|5596|5603|5602|5604|5603|5597|5596|8150
1654686600000|2022-06-08 11:10:00|5602|5601|5607|5606|5611|5610|5602|5601|17287
1654686900000|2022-06-08 11:15:00|5606|5605|5610|5609|5613|5612|5603|5601|25806
1654687200000|2022-06-08 11:20:00|5609|5608|5604|5603|5611|5610|5603|5601|14879
1654687500000|2022-06-08 11:25:00|5605|5602|5605|5604|5605|5604|5601|5599|32654
1654687800000|2022-06-08 11:30:00|5604|5603|5601|5600|5606|5605|5598|5597|26666
1654688100000|2022-06-08 11:35:00|5602|5599|5603|5602|5604|5603|5600|5599|46254
1654688400000|2022-06-08 11:40:00|5602|5601|5600|5599|5602|5602|5594|5593|46928
1654688700000|2022-06-08 11:45:00|5601|5598|5599|5598|5604|5602|5597|5596|20929
1654689000000|2022-06-08 11:50:00|5598|5597|5600|5599|5602|5600|5595|5593|30687
1654689300000|2022-06-08 11:55:00|5599|5598|5599|5597|5600|5599|5596|5595|37020
1654689600000|2022-06-08 12:00:00|5598|5596|5596|5595|5599|5598|5594|5593|23449
1654689900000|2022-06-08 12:05:00|5595|5594|5594|5593|5600|5598|5593|5592|32167
1654690200000|2022-06-08 12:10:00|5595|5594|5603|5602|5605|5604|5594|5593|34435
1654690500000|2022-06-08 12:15:00|5602|5601|5601|5600|5603|5602|5599|5598|17105
1654690800000|2022-06-08 12:20:00|5600|5599|5600|5599|5602|5601|5599|5598|17852
1654691100000|2022-06-08 12:25:00|5599|5598|5601|5600|5603|5602|5597|5596|17141
1654691400000|2022-06-08 12:30:00|5600|5599|5596|5595|5602|5600|5591|5590|39344
1654691700000|2022-06-08 12:35:00|5597|5596|5608|5606|5608|5606|5594|5592|19985
1654692000000|2022-06-08 12:40:00|5607|5607|5607|5605|5610|5609|5601|5600|25783
1654692300000|2022-06-08 12:45:00|5606|5606|5605|5603|5607|5606|5603|5601|16673
1654692600000|2022-06-08 12:50:00|5604|5604|5603|5602|5606|5605|5600|5598|25192
1654692900000|2022-06-08 12:55:00|5602|5601|5605|5604|5606|5605|5600|5599|20834
1654693200000|2022-06-08 13:00:00|5604|5603|5605|5604|5607|5605|5599|5598|35174
1654693500000|2022-06-08 13:05:00|5604|5603|5604|5603|5607|5606|5603|5602|29588
1654693800000|2022-06-08 13:10:00|5603|5602|5601|5600|5606|5605|5601|5600|24769
1654694100000|2022-06-08 13:15:00|5602|5601|5605|5604|5606|5605|5599|5598|50654
1654694400000|2022-06-08 13:20:00|5606|5605|5611|5610|5612|5611|5605|5604|26295
1654694700000|2022-06-08 13:25:00|5612|5611|5620|5618|5620|5619|5610|5609|26484
1654695000000|2022-06-08 13:30:00|5619|5619|5625|5623|5626|5625|5609|5608|120474
1654695300000|2022-06-08 13:35:00|5624|5624|5622|5620|5625|5624|5615|5614|80645
1654695600000|2022-06-08 13:40:00|5621|5621|5623|5622|5628|5627|5618|5617|55182
1654695900000|2022-06-08 13:45:00|5624|5623|5638|5637|5640|5639|5621|5620|84789
1654696200000|2022-06-08 13:50:00|5637|5636|5641|5640|5643|5642|5634|5633|58685
1654696500000|2022-06-08 13:55:00|5642|5639|5648|5647|5649|5648|5636|5635|62899
1654696800000|2022-06-08 14:00:00|5647|5646|5642|5641|5647|5646|5638|5637|40553
1654697100000|2022-06-08 14:05:00|5643|5642|5641|5640|5643|5642|5634|5632|79668
1654697400000|2022-06-08 14:10:00|5640|5639|5636|5634|5643|5642|5634|5632|102899
1654697700000|2022-06-08 14:15:00|5635|5633|5630|5629|5635|5634|5623|5622|59005
1654698000000|2022-06-08 14:20:00|5629|5628|5644|5643|5645|5643|5629|5628|71131
1654698300000|2022-06-08 14:25:00|5643|5642|5648|5647|5650|5649|5641|5640|78537
1654698600000|2022-06-08 14:30:00|5649|5648|5653|5652|5653|5652|5642|5641|110365
1654698900000|2022-06-08 14:35:00|5652|5651|5641|5639|5654|5653|5639|5635|81216
1654699200000|2022-06-08 14:40:00|5640|5640|5637|5636|5647|5646|5635|5634|57970
1654699500000|2022-06-08 14:45:00|5638|5637|5639|5638|5644|5643|5636|5635|76727
1654699800000|2022-06-08 14:50:00|5640|5639|5643|5642|5644|5643|5637|5634|61301
1654700100000|2022-06-08 14:55:00|5642|5641|5650|5649|5650|5649|5637|5636|85760
1654700400000|2022-06-08 15:00:00|5649|5648|5648|5646|5653|5652|5646|5645|96146
1654700700000|2022-06-08 15:05:00|5647|5647|5648|5647|5650|5649|5642|5641|72119
1654701000000|2022-06-08 15:10:00|5647|5646|5664|5663|5665|5664|5645|5644|109040
1654701300000|2022-06-08 15:15:00|5663|5662|5662|5660|5664|5663|5656|5655|50892
1654701600000|2022-06-08 15:20:00|5661|5659|5659|5657|5663|5662|5656|5655|106530
1654701900000|2022-06-08 15:25:00|5658|5658|5656|5655|5664|5663|5652|5650|108238
1654758000000|2022-06-09 07:00:00|5677|5676|5707|5704|5715|5712|5672|5670|304444
1654758300000|2022-06-09 07:05:00|5706|5705|5709|5706|5719|5718|5703|5700|53385
1654758600000|2022-06-09 07:10:00|5708|5707|5704|5703|5710|5708|5687|5685|51083
1654758900000|2022-06-09 07:15:00|5703|5702|5724|5723|5728|5727|5701|5699|53107
1654759200000|2022-06-09 07:20:00|5723|5722|5735|5733|5743|5741|5719|5718|63093
1654759500000|2022-06-09 07:25:00|5734|5732|5716|5715|5734|5732|5703|5702|35761
1654759800000|2022-06-09 07:30:00|5715|5714|5691|5690|5715|5715|5689|5688|48856
1654760100000|2022-06-09 07:35:00|5690|5689|5669|5667|5692|5691|5662|5660|86203
1654760400000|2022-06-09 07:40:00|5668|5666|5668|5666|5670|5669|5659|5658|30487
1654760700000|2022-06-09 07:45:00|5669|5667|5665|5664|5671|5670|5664|5663|37564
1654761000000|2022-06-09 07:50:00|5664|5663|5667|5666|5670|5669|5661|5659|49038
1654761300000|2022-06-09 07:55:00|5666|5665|5669|5668|5675|5673|5665|5662|56542
1654761600000|2022-06-09 08:00:00|5668|5667|5671|5670|5672|5671|5667|5666|21350
1654761900000|2022-06-09 08:05:00|5672|5671|5668|5666|5675|5673|5664|5662|16607
1654762200000|2022-06-09 08:10:00|5669|5667|5669|5668|5677|5676|5667|5666|18797
1654762500000|2022-06-09 08:15:00|5670|5667|5682|5680|5682|5680|5669|5667|28274
1654762800000|2022-06-09 08:20:00|5681|5681|5674|5673|5683|5681|5672|5671|23200
1654763100000|2022-06-09 08:25:00|5675|5674|5672|5671|5675|5674|5668|5667|9310
1654763400000|2022-06-09 08:30:00|5673|5672|5682|5681|5682|5681|5669|5668|16583
1654763700000|2022-06-09 08:35:00|5681|5680|5679|5678|5685|5683|5678|5677|18183
1654764000000|2022-06-09 08:40:00|5680|5679|5673|5672|5682|5680|5671|5670|53802
1654764300000|2022-06-09 08:45:00|5674|5673|5679|5677|5681|5679|5673|5672|23304
1654764600000|2022-06-09 08:50:00|5678|5678|5674|5673|5682|5680|5673|5671|31008
1654764900000|2022-06-09 08:55:00|5673|5672|5684|5682|5684|5683|5673|5671|17548
1654765200000|2022-06-09 09:00:00|5683|5681|5686|5685|5687|5686|5681|5680|10000
1654765500000|2022-06-09 09:05:00|5685|5684|5685|5684|5687|5686|5675|5674|30099
1654765800000|2022-06-09 09:10:00|5684|5683|5682|5681|5690|5689|5679|5677|32518
1654766100000|2022-06-09 09:15:00|5683|5682|5681|5680|5687|5685|5680|5679|23095
1654766400000|2022-06-09 09:20:00|5682|5681|5688|5687|5689|5687|5680|5679|14866
1654766700000|2022-06-09 09:25:00|5689|5688|5689|5688|5692|5691|5687|5686|14710
1654767000000|2022-06-09 09:30:00|5690|5689|5690|5689|5692|5690|5687|5686|17549
1654767300000|2022-06-09 09:35:00|5691|5690|5693|5692|5694|5693|5690|5689|16127
1654767600000|2022-06-09 09:40:00|5692|5691|5688|5687|5692|5692|5685|5684|17134
1654767900000|2022-06-09 09:45:00|5687|5686|5688|5687|5689|5688|5685|5684|15344
1654768200000|2022-06-09 09:50:00|5687|5686|5681|5680|5690|5688|5681|5680|19396
1654768500000|2022-06-09 09:55:00|5682|5681|5682|5680|5682|5681|5673|5672|31818
1654768800000|2022-06-09 10:00:00|5681|5679|5678|5677|5687|5685|5677|5675|16624
1654769100000|2022-06-09 10:05:00|5679|5678|5679|5678|5682|5681|5675|5674|15526
1654769400000|2022-06-09 10:10:00|5678|5677|5677|5676|5681|5679|5674|5673|22807
1654769700000|2022-06-09 10:15:00|5676|5675|5674|5673|5679|5678|5673|5672|17703
1654770000000|2022-06-09 10:20:00|5673|5672|5674|5673|5680|5678|5673|5672|11750
1654770300000|2022-06-09 10:25:00|5673|5672|5675|5674|5675|5674|5668|5667|23925
1654770600000|2022-06-09 10:30:00|5674|5673|5676|5675|5678|5677|5673|5672|19233
1654770900000|2022-06-09 10:35:00|5675|5674|5670|5669|5678|5677|5670|5669|44830
1654771200000|2022-06-09 10:40:00|5671|5670|5663|5661|5671|5670|5662|5661|24719
1654771500000|2022-06-09 10:45:00|5662|5662|5659|5658|5664|5662|5656|5655|36027
1654771800000|2022-06-09 10:50:00|5660|5659|5661|5659|5665|5663|5657|5655|17241
1654772100000|2022-06-09 10:55:00|5660|5658|5661|5660|5663|5661|5656|5655|10659
1654772400000|2022-06-09 11:00:00|5662|5661|5668|5666|5671|5670|5661|5660|14333
1654772700000|2022-06-09 11:05:00|5667|5667|5671|5669|5674|5672|5662|5661|13049
1654773000000|2022-06-09 11:10:00|5670|5670|5674|5673|5676|5675|5668|5667|8622
1654773300000|2022-06-09 11:15:00|5673|5672|5674|5673|5674|5673|5669|5668|12631
1654773600000|2022-06-09 11:20:00|5673|5672|5678|5677|5689|5687|5673|5672|27603
1654773900000|2022-06-09 11:25:00|5677|5676|5684|5682|5687|5686|5677|5676|15497
1654774200000|2022-06-09 11:30:00|5683|5683|5682|5680|5689|5688|5679|5677|15034
1654774500000|2022-06-09 11:35:00|5681|5679|5681|5680|5683|5682|5679|5678|10581
1654774800000|2022-06-09 11:40:00|5680|5679|5677|5676|5682|5681|5677|5675|17724
1654775100000|2022-06-09 11:45:00|5680|5677|5651|5649|5693|5692|5650|5648|82039
1654775400000|2022-06-09 11:50:00|5652|5651|5654|5652|5664|5662|5650|5648|28544
1654775700000|2022-06-09 11:55:00|5653|5651|5661|5659|5662|5660|5649|5648|17219
1654776000000|2022-06-09 12:00:00|5660|5660|5650|5649|5662|5661|5648|5647|28845
1654776300000|2022-06-09 12:05:00|5649|5648|5646|5644|5653|5651|5642|5640|20858
1654776600000|2022-06-09 12:10:00|5645|5643|5638|5636|5649|5648|5635|5633|29193
1654776900000|2022-06-09 12:15:00|5637|5635|5642|5641|5646|5644|5632|5631|17871
1654777200000|2022-06-09 12:20:00|5641|5640|5635|5634|5645|5643|5634|5632|29047
1654777500000|2022-06-09 12:25:00|5634|5633|5642|5640|5643|5640|5630|5628|21078
1654777800000|2022-06-09 12:30:00|5641|5639|5645|5644|5645|5644|5636|5634|21877
1654778100000|2022-06-09 12:35:00|5644|5643|5638|5636|5648|5647|5633|5631|30528
1654778400000|2022-06-09 12:40:00|5639|5637|5629|5628|5642|5640|5629|5628|37188
1654778700000|2022-06-09 12:45:00|5628|5627|5617|5615|5633|5632|5615|5614|44367
1654779000000|2022-06-09 12:50:00|5616|5614|5602|5600|5617|5616|5601|5600|63204
1654779300000|2022-06-09 12:55:00|5601|5601|5624|5623|5624|5623|5601|5599|95749
1654779600000|2022-06-09 13:00:00|5623|5622|5625|5624|5627|5625|5614|5612|32717
1654779900000|2022-06-09 13:05:00|5624|5623|5621|5620|5627|5626|5618|5616|30683
1654780200000|2022-06-09 13:10:00|5620|5619|5620|5618|5640|5639|5619|5618|35893
1654780500000|2022-06-09 13:15:00|5619|5619|5612|5610|5626|5624|5610|5609|35059
1654780800000|2022-06-09 13:20:00|5613|5611|5614|5613|5619|5618|5612|5610|44859
1654781100000|2022-06-09 13:25:00|5615|5614|5616|5615|5618|5617|5611|5610|26804
1654781400000|2022-06-09 13:30:00|5615|5614|5608|5606|5619|5617|5594|5592|126809
1654781700000|2022-06-09 13:35:00|5607|5607|5610|5608|5619|5618|5607|5606|60975
1654782000000|2022-06-09 13:40:00|5609|5609|5606|5604|5615|5614|5599|5598|83126
1654782300000|2022-06-09 13:45:00|5605|5605|5589|5588|5608|5607|5586|5585|64670
1654782600000|2022-06-09 13:50:00|5590|5589|5605|5604|5615|5614|5587|5586|42867
1654782900000|2022-06-09 13:55:00|5604|5603|5619|5618|5619|5618|5604|5603|64143
1654783200000|2022-06-09 14:00:00|5618|5617|5618|5617|5626|5625|5613|5612|65784
1654783500000|2022-06-09 14:05:00|5617|5616|5604|5603|5622|5621|5603|5602|100020
1654783800000|2022-06-09 14:10:00|5603|5602|5616|5614|5619|5618|5599|5598|65558
1654784100000|2022-06-09 14:15:00|5615|5615|5628|5626|5628|5627|5613|5612|77552
1654784400000|2022-06-09 14:20:00|5627|5625|5630|5629|5632|5631|5622|5621|45121
1654784700000|2022-06-09 14:25:00|5631|5630|5620|5619|5634|5633|5613|5612|38122
1654785000000|2022-06-09 14:30:00|5621|5620|5619|5617|5623|5622|5612|5611|33747
1654785300000|2022-06-09 14:35:00|5618|5618|5608|5607|5621|5620|5608|5606|30780
1654785600000|2022-06-09 14:40:00|5607|5606|5598|5596|5608|5607|5593|5592|51304
1654785900000|2022-06-09 14:45:00|5599|5597|5603|5602|5605|5604|5596|5595|52559
1654786200000|2022-06-09 14:50:00|5602|5601|5591|5590|5603|5602|5590|5589|68114
1654786500000|2022-06-09 14:55:00|5590|5589|5610|5609|5611|5610|5590|5589|78098
1654786800000|2022-06-09 15:00:00|5609|5608|5601|5599|5615|5613|5596|5595|103785
1654787100000|2022-06-09 15:05:00|5600|5600|5589|5588|5604|5602|5586|5585|62660
1654787400000|2022-06-09 15:10:00|5590|5589|5585|5584|5595|5594|5581|5580|69511
1654787700000|2022-06-09 15:15:00|5584|5583|5580|5578|5585|5584|5576|5575|60168
1654788000000|2022-06-09 15:20:00|5579|5577|5587|5586|5591|5589|5578|5577|63343
1654788300000|2022-06-09 15:25:00|5588|5587|5579|5576|5590|5589|5576|5575|99532
1654844400000|2022-06-10 07:00:00|5594|5577|5582|5580|5594|5580|5557|5555|189032
1654844700000|2022-06-10 07:05:00|5580|5578|5552|5550|5582|5579|5543|5540|72055
1654845000000|2022-06-10 07:10:00|5551|5549|5537|5535|5551|5550|5521|5520|32606
1654845300000|2022-06-10 07:15:00|5538|5536|5556|5555|5560|5558|5535|5534|44129
1654845600000|2022-06-10 07:20:00|5555|5554|5520|5517|5557|5555|5516|5513|100870
1654845900000|2022-06-10 07:25:00|5519|5516|5512|5509|5525|5523|5503|5501|48532
1654846200000|2022-06-10 07:30:00|5513|5510|5533|5531|5541|5540|5510|5507|57093
1654846500000|2022-06-10 07:35:00|5534|5532|5542|5540|5545|5543|5521|5519|115173
1654846800000|2022-06-10 07:40:00|5543|5541|5541|5540|5545|5543|5532|5530|71494
1654847100000|2022-06-10 07:45:00|5540|5539|5536|5534|5557|5555|5531|5530|48494
1654847400000|2022-06-10 07:50:00|5535|5533|5533|5531|5549|5547|5529|5528|52806
1654847700000|2022-06-10 07:55:00|5534|5532|5534|5532|5544|5543|5531|5530|45114
1654848000000|2022-06-10 08:00:00|5535|5533|5548|5547|5557|5555|5533|5530|32238
1654848300000|2022-06-10 08:05:00|5549|5546|5550|5548|5552|5551|5545|5543|39502
1654848600000|2022-06-10 08:10:00|5549|5547|5549|5548|5560|5559|5546|5545|40668
1654848900000|2022-06-10 08:15:00|5548|5547|5556|5555|5560|5558|5548|5547|26701
1654849200000|2022-06-10 08:20:00|5555|5554|5552|5551|5558|5557|5551|5550|23442
1654849500000|2022-06-10 08:25:00|5551|5550|5554|5552|5560|5559|5546|5544|57819
1654849800000|2022-06-10 08:30:00|5553|5553|5546|5545|5556|5555|5544|5543|30566
1654850100000|2022-06-10 08:35:00|5545|5544|5537|5536|5547|5546|5533|5531|36634
1654850400000|2022-06-10 08:40:00|5536|5535|5542|5541|5543|5542|5523|5521|24220
1654850700000|2022-06-10 08:45:00|5543|5542|5545|5544|5547|5545|5539|5538|21418
1654851000000|2022-06-10 08:50:00|5546|5545|5533|5532|5547|5546|5531|5530|30256
1654851300000|2022-06-10 08:55:00|5534|5533|5535|5534|5536|5535|5527|5526|15987
1654851600000|2022-06-10 09:00:00|5534|5533|5543|5541|5543|5542|5534|5533|28453
1654851900000|2022-06-10 09:05:00|5542|5542|5538|5536|5546|5544|5534|5533|26360
1654852200000|2022-06-10 09:10:00|5537|5537|5535|5534|5540|5539|5534|5532|22287
1654852500000|2022-06-10 09:15:00|5536|5535|5533|5532|5539|5538|5533|5531|18997
1654852800000|2022-06-10 09:20:00|5534|5531|5528|5527|5534|5533|5528|5527|21461
1654853100000|2022-06-10 09:25:00|5527|5526|5527|5526|5528|5527|5523|5522|40686
1654853400000|2022-06-10 09:30:00|5528|5527|5529|5528|5530|5528|5523|5521|31532
1654853700000|2022-06-10 09:35:00|5528|5527|5529|5528|5534|5533|5527|5526|19655
1654854000000|2022-06-10 09:40:00|5528|5527|5524|5523|5529|5527|5523|5522|36135
1654854300000|2022-06-10 09:45:00|5523|5522|5509|5507|5527|5525|5508|5507|53320
1654854600000|2022-06-10 09:50:00|5508|5508|5505|5504|5514|5513|5502|5501|130458
1654854900000|2022-06-10 09:55:00|5506|5503|5513|5512|5519|5518|5505|5503|85132
1654855200000|2022-06-10 10:00:00|5514|5513|5516|5515|5521|5519|5512|5510|25826
1654855500000|2022-06-10 10:05:00|5515|5514|5517|5516|5520|5519|5514|5513|25564
1654855800000|2022-06-10 10:10:00|5518|5517|5518|5517|5523|5522|5515|5514|20149
1654856100000|2022-06-10 10:15:00|5519|5518|5526|5525|5528|5527|5518|5517|10486
1654856400000|2022-06-10 10:20:00|5527|5526|5515|5513|5527|5526|5515|5513|15627
1654856700000|2022-06-10 10:25:00|5514|5514|5515|5514|5517|5516|5511|5509|24029
1654857000000|2022-06-10 10:30:00|5514|5513|5517|5516|5517|5516|5510|5509|25139
1654857300000|2022-06-10 10:35:00|5518|5517|5517|5516|5527|5525|5516|5515|22606
1654857600000|2022-06-10 10:40:00|5518|5517|5516|5515|5521|5520|5515|5514|21630
1654857900000|2022-06-10 10:45:00|5517|5516|5528|5527|5530|5528|5517|5516|12348
1654858200000|2022-06-10 10:50:00|5529|5528|5528|5526|5532|5530|5525|5523|16909
1654858500000|2022-06-10 10:55:00|5527|5525|5525|5524|5528|5527|5519|5518|27935
1654858800000|2022-06-10 11:00:00|5526|5525|5522|5521|5528|5527|5521|5520|20914
1654859100000|2022-06-10 11:05:00|5523|5522|5521|5520|5525|5524|5521|5519|25802
1654859400000|2022-06-10 11:10:00|5522|5521|5517|5516|5524|5523|5517|5516|22376
1654859700000|2022-06-10 11:15:00|5516|5515|5514|5513|5518|5517|5513|5512|22084
1654860000000|2022-06-10 11:20:00|5513|5512|5515|5514|5517|5516|5513|5512|24989
1654860300000|2022-06-10 11:25:00|5516|5515|5516|5515|5518|5516|5514|5512|20982
1654860600000|2022-06-10 11:30:00|5515|5514|5524|5523|5525|5524|5515|5514|33811
1654860900000|2022-06-10 11:35:00|5523|5522|5518|5517|5530|5528|5517|5515|28742
1654861200000|2022-06-10 11:40:00|5517|5516|5519|5518|5524|5522|5516|5515|14501
1654861500000|2022-06-10 11:45:00|5520|5519|5517|5516|5522|5521|5516|5515|16397
1654861800000|2022-06-10 11:50:00|5518|5517|5527|5525|5528|5526|5518|5517|16143
1654862100000|2022-06-10 11:55:00|5526|5524|5526|5524|5528|5526|5522|5521|16746
1654862400000|2022-06-10 12:00:00|5527|5525|5528|5527|5532|5530|5526|5525|23823
1654862700000|2022-06-10 12:05:00|5529|5528|5532|5530|5538|5537|5529|5528|16045
1654863000000|2022-06-10 12:10:00|5533|5531|5534|5533|5538|5537|5533|5531|14123
1654863300000|2022-06-10 12:15:00|5533|5532|5539|5538|5541|5540|5531|5530|22596
1654863600000|2022-06-10 12:20:00|5540|5539|5531|5530|5542|5541|5529|5528|22682
1654863900000|2022-06-10 12:25:00|5532|5531|5531|5529|5534|5533|5527|5526|19939
1654864200000|2022-06-10 12:30:00|5530|5528|5503|5501|5531|5528|5502|5501|204302
1654864500000|2022-06-10 12:35:00|5504|5502|5523|5522|5523|5522|5503|5501|37489
1654864800000|2022-06-10 12:40:00|5524|5523|5513|5511|5530|5529|5512|5511|38150
1654865100000|2022-06-10 12:45:00|5512|5510|5519|5517|5522|5520|5511|5510|21889
1654865400000|2022-06-10 12:50:00|5518|5516|5510|5509|5519|5517|5507|5506|48144
1654865700000|2022-06-10 12:55:00|5509|5508|5487|5486|5510|5509|5484|5483|108584
1654866000000|2022-06-10 13:00:00|5488|5487|5497|5495|5500|5499|5480|5479|36489
1654866300000|2022-06-10 13:05:00|5496|5494|5481|5479|5500|5499|5480|5478|42077
1654866600000|2022-06-10 13:10:00|5482|5480|5478|5477|5494|5493|5475|5473|66159
1654866900000|2022-06-10 13:15:00|5479|5476|5470|5469|5480|5479|5468|5467|17962
1654867200000|2022-06-10 13:20:00|5471|5470|5461|5460|5476|5475|5461|5460|36423
1654867500000|2022-06-10 13:25:00|5462|5461|5475|5474|5478|5477|5461|5460|32173
1654867800000|2022-06-10 13:30:00|5474|5473|5473|5472|5484|5483|5465|5463|114839
1654868100000|2022-06-10 13:35:00|5472|5471|5471|5469|5484|5483|5464|5462|119556
1654868400000|2022-06-10 13:40:00|5470|5468|5482|5480|5485|5483|5468|5467|83994
1654868700000|2022-06-10 13:45:00|5481|5479|5470|5469|5485|5484|5469|5468|90838
1654869000000|2022-06-10 13:50:00|5469|5468|5490|5489|5491|5489|5466|5465|103932
1654869300000|2022-06-10 13:55:00|5489|5488|5511|5510|5512|5511|5489|5487|79941
1654869600000|2022-06-10 14:00:00|5510|5509|5506|5505|5511|5510|5494|5493|76825
1654869900000|2022-06-10 14:05:00|5505|5504|5499|5497|5511|5510|5496|5495|69332
1654870200000|2022-06-10 14:10:00|5500|5498|5488|5487|5501|5500|5483|5480|87810
1654870500000|2022-06-10 14:15:00|5489|5488|5484|5483|5496|5494|5479|5478|78609
1654870800000|2022-06-10 14:20:00|5485|5484|5481|5480|5490|5489|5480|5478|77544
1654871100000|2022-06-10 14:25:00|5482|5481|5490|5489|5497|5496|5480|5479|63509
1654871400000|2022-06-10 14:30:00|5489|5488|5479|5478|5492|5491|5477|5476|66106
1654871700000|2022-06-10 14:35:00|5480|5479|5489|5488|5489|5488|5479|5478|36668
1654872000000|2022-06-10 14:40:00|5488|5487|5498|5497|5499|5498|5482|5481|83143
1654872300000|2022-06-10 14:45:00|5497|5496|5487|5486|5498|5497|5484|5483|38451
1654872600000|2022-06-10 14:50:00|5488|5487|5490|5489|5493|5492|5487|5486|55303
1654872900000|2022-06-10 14:55:00|5491|5488|5476|5474|5491|5489|5476|5474|66602
1654873200000|2022-06-10 15:00:00|5475|5473|5458|5457|5475|5474|5456|5454|100852
1654873500000|2022-06-10 15:05:00|5459|5456|5463|5462|5467|5465|5453|5452|149083
1654873800000|2022-06-10 15:10:00|5462|5461|5467|5465|5475|5474|5459|5458|80429
1654874100000|2022-06-10 15:15:00|5466|5464|5472|5471|5473|5472|5463|5462|65515
1654874400000|2022-06-10 15:20:00|5471|5470|5471|5470|5479|5478|5470|5469|65873
1654874700000|2022-06-10 15:25:00|5470|5469|5469|5468|5474|5473|5467|5466|89377
1655103600000|2022-06-13 07:00:00|5358|5350|5407|5403|5417|5415|5338|5332|330676
1655103900000|2022-06-13 07:05:00|5406|5402|5395|5391|5408|5405|5386|5383|81540
1655104200000|2022-06-13 07:10:00|5394|5390|5353|5351|5394|5390|5351|5350|123400
1655104500000|2022-06-13 07:15:00|5354|5350|5374|5372|5380|5378|5351|5350|56039
1655104800000|2022-06-13 07:20:00|5373|5371|5387|5385|5389|5387|5363|5362|62988
1655105100000|2022-06-13 07:25:00|5386|5384|5389|5387|5390|5388|5366|5364|43318
1655105400000|2022-06-13 07:30:00|5388|5385|5394|5392|5394|5393|5379|5378|42428
1655105700000|2022-06-13 07:35:00|5393|5391|5406|5404|5413|5411|5391|5390|43566
1655106000000|2022-06-13 07:40:00|5407|5403|5411|5410|5424|5422|5403|5402|45599
1655106300000|2022-06-13 07:45:00|5410|5409|5409|5407|5419|5417|5408|5407|36880
1655106600000|2022-06-13 07:50:00|5408|5408|5405|5404|5420|5419|5404|5402|25803
1655106900000|2022-06-13 07:55:00|5404|5403|5410|5408|5421|5420|5398|5396|38451
1655107200000|2022-06-13 08:00:00|5409|5407|5400|5399|5412|5410|5397|5396|56968
1655107500000|2022-06-13 08:05:00|5399|5398|5412|5410|5414|5413|5398|5397|43793
1655107800000|2022-06-13 08:10:00|5413|5411|5405|5403|5413|5412|5399|5397|36470
1655108100000|2022-06-13 08:15:00|5404|5404|5400|5399|5408|5406|5397|5396|40092
1655108400000|2022-06-13 08:20:00|5401|5400|5393|5392|5402|5401|5392|5391|58207
1655108700000|2022-06-13 08:25:00|5392|5391|5403|5401|5412|5411|5392|5391|88424
1655109000000|2022-06-13 08:30:00|5402|5400|5404|5402|5413|5412|5400|5398|30478
1655109300000|2022-06-13 08:35:00|5403|5403|5408|5407|5409|5408|5394|5393|26305
1655109600000|2022-06-13 08:40:00|5407|5406|5417|5415|5428|5426|5407|5405|27839
1655109900000|2022-06-13 08:45:00|5416|5414|5401|5400|5418|5416|5399|5398|36875
1655110200000|2022-06-13 08:50:00|5400|5399|5400|5399|5404|5403|5395|5394|34598
1655110500000|2022-06-13 08:55:00|5399|5398|5401|5399|5405|5403|5394|5393|38650
1655110800000|2022-06-13 09:00:00|5400|5398|5417|5416|5418|5416|5393|5392|31805
1655111100000|2022-06-13 09:05:00|5416|5415|5425|5423|5426|5425|5414|5413|42543
1655111400000|2022-06-13 09:10:00|5424|5422|5419|5417|5429|5428|5416|5415|28962
1655111700000|2022-06-13 09:15:00|5418|5416|5433|5432|5435|5433|5417|5416|25434
1655112000000|2022-06-13 09:20:00|5432|5431|5430|5429|5443|5441|5429|5427|61994
1655112300000|2022-06-13 09:25:00|5429|5428|5429|5428|5438|5437|5424|5423|40003
1655112600000|2022-06-13 09:30:00|5428|5427|5440|5439|5443|5441|5424|5423|64897
1655112900000|2022-06-13 09:35:00|5441|5438|5437|5436|5445|5444|5423|5422|67529
1655113200000|2022-06-13 09:40:00|5438|5437|5433|5431|5441|5439|5422|5420|43200
1655113500000|2022-06-13 09:45:00|5432|5430|5435|5434|5440|5438|5430|5429|37877
1655113800000|2022-06-13 09:50:00|5434|5433|5426|5424|5435|5434|5422|5421|28231
1655114100000|2022-06-13 09:55:00|5425|5423|5410|5408|5426|5424|5409|5407|33731
1655114400000|2022-06-13 10:00:00|5411|5409|5407|5406|5414|5413|5399|5397|21054
1655114700000|2022-06-13 10:05:00|5406|5405|5403|5402|5409|5408|5397|5395|23442
1655115000000|2022-06-13 10:10:00|5402|5401|5403|5402|5409|5408|5400|5399|24374
1655115300000|2022-06-13 10:15:00|5402|5401|5403|5402|5407|5406|5399|5398|26759
1655115600000|2022-06-13 10:20:00|5402|5401|5402|5401|5404|5403|5399|5397|24114
1655115900000|2022-06-13 10:25:00|5401|5400|5404|5402|5406|5405|5400|5398|27295
1655116200000|2022-06-13 10:30:00|5405|5403|5409|5407|5411|5410|5402|5400|54448
1655116500000|2022-06-13 10:35:00|5408|5408|5399|5398|5411|5410|5398|5397|41207
1655116800000|2022-06-13 10:40:00|5398|5397|5405|5404|5407|5405|5397|5396|34630
1655117100000|2022-06-13 10:45:00|5404|5403|5399|5398|5409|5408|5398|5397|34195
1655117400000|2022-06-13 10:50:00|5398|5397|5393|5392|5400|5399|5392|5390|24513
1655117700000|2022-06-13 10:55:00|5394|5393|5385|5383|5398|5396|5384|5383|43315
1655118000000|2022-06-13 11:00:00|5386|5384|5398|5396|5400|5398|5386|5384|29738
1655118300000|2022-06-13 11:05:00|5397|5395|5388|5386|5397|5396|5383|5382|41493
1655118600000|2022-06-13 11:10:00|5387|5385|5376|5374|5388|5386|5374|5373|26978
1655118900000|2022-06-13 11:15:00|5375|5375|5376|5374|5376|5375|5368|5367|41906
1655119200000|2022-06-13 11:20:00|5375|5375|5366|5365|5376|5375|5361|5360|53375
1655119500000|2022-06-13 11:25:00|5367|5366|5368|5367|5372|5371|5364|5363|14197
1655119800000|2022-06-13 11:30:00|5369|5368|5367|5366|5380|5378|5367|5365|27261
1655120100000|2022-06-13 11:35:00|5368|5367|5372|5371|5377|5375|5364|5362|14882
1655120400000|2022-06-13 11:40:00|5373|5372|5367|5366|5374|5373|5365|5363|25525
1655120700000|2022-06-13 11:45:00|5366|5365|5364|5363|5368|5366|5363|5361|37757
1655121000000|2022-06-13 11:50:00|5365|5364|5378|5377|5380|5378|5364|5363|31635
1655121300000|2022-06-13 11:55:00|5379|5378|5381|5380|5391|5389|5376|5374|44008
1655121600000|2022-06-13 12:00:00|5380|5379|5388|5387|5390|5389|5380|5379|18704
1655121900000|2022-06-13 12:05:00|5389|5388|5401|5400|5402|5400|5388|5386|17431
1655122200000|2022-06-13 12:10:00|5400|5399|5410|5409|5411|5410|5400|5399|12458
1655122500000|2022-06-13 12:15:00|5409|5408|5407|5406|5412|5411|5404|5402|15547
1655122800000|2022-06-13 12:20:00|5408|5407|5411|5410|5416|5415|5407|5406|25143
1655123100000|2022-06-13 12:25:00|5412|5409|5419|5417|5419|5418|5410|5408|15207
1655123400000|2022-06-13 12:30:00|5418|5416|5410|5409|5420|5419|5409|5408|18186
1655123700000|2022-06-13 12:35:00|5409|5408|5402|5400|5410|5409|5397|5395|21080
1655124000000|2022-06-13 12:40:00|5401|5399|5393|5392|5402|5400|5388|5387|21266
1655124300000|2022-06-13 12:45:00|5392|5391|5388|5386|5392|5391|5387|5386|15461
1655124600000|2022-06-13 12:50:00|5387|5387|5394|5393|5399|5397|5385|5384|25865
1655124900000|2022-06-13 12:55:00|5393|5391|5381|5379|5394|5393|5380|5378|24899
1655125200000|2022-06-13 13:00:00|5380|5380|5387|5385|5389|5388|5379|5378|37335
1655125500000|2022-06-13 13:05:00|5386|5384|5376|5375|5386|5385|5376|5375|23985
1655125800000|2022-06-13 13:10:00|5377|5376|5374|5373|5380|5379|5371|5370|31248
1655126100000|2022-06-13 13:15:00|5375|5374|5393|5391|5395|5393|5375|5374|21787
1655126400000|2022-06-13 13:20:00|5392|5390|5390|5389|5393|5392|5388|5387|21570
1655126700000|2022-06-13 13:25:00|5389|5388|5394|5392|5400|5398|5388|5387|31523
1655127000000|2022-06-13 13:30:00|5393|5391|5399|5398|5409|5408|5383|5382|66890
1655127300000|2022-06-13 13:35:00|5398|5397|5386|5385|5399|5398|5380|5378|82069
1655127600000|2022-06-13 13:40:00|5387|5384|5379|5378|5387|5386|5364|5363|107463
1655127900000|2022-06-13 13:45:00|5378|5377|5376|5375|5392|5390|5371|5370|66726
1655128200000|2022-06-13 13:50:00|5377|5374|5382|5381|5385|5384|5372|5371|45157
1655128500000|2022-06-13 13:55:00|5383|5382|5379|5377|5384|5383|5373|5372|46984
1655128800000|2022-06-13 14:00:00|5378|5378|5358|5357|5380|5379|5354|5352|52258
1655129100000|2022-06-13 14:05:00|5359|5358|5352|5350|5370|5369|5350|5349|57388
1655129400000|2022-06-13 14:10:00|5351|5349|5343|5342|5358|5356|5341|5340|69657
1655129700000|2022-06-13 14:15:00|5342|5341|5324|5323|5345|5343|5322|5321|66841
1655130000000|2022-06-13 14:20:00|5323|5322|5312|5310|5326|5325|5310|5309|108479
1655130300000|2022-06-13 14:25:00|5313|5311|5315|5314|5322|5321|5311|5309|82280
1655130600000|2022-06-13 14:30:00|5314|5313|5313|5312|5319|5317|5302|5301|80668
1655130900000|2022-06-13 14:35:00|5312|5311|5304|5302|5319|5317|5299|5298|140404
1655131200000|2022-06-13 14:40:00|5303|5303|5310|5308|5320|5319|5302|5301|61174
1655131500000|2022-06-13 14:45:00|5311|5309|5297|5295|5311|5310|5292|5291|121968
1655131800000|2022-06-13 14:50:00|5298|5296|5302|5301|5307|5305|5294|5293|99830
1655132100000|2022-06-13 14:55:00|5301|5300|5316|5315|5320|5319|5300|5299|82375
1655132400000|2022-06-13 15:00:00|5315|5314|5319|5318|5325|5322|5312|5311|67418
1655132700000|2022-06-13 15:05:00|5320|5319|5326|5325|5328|5327|5310|5309|99696
1655133000000|2022-06-13 15:10:00|5325|5324|5338|5337|5340|5339|5325|5324|95096
1655133300000|2022-06-13 15:15:00|5339|5338|5353|5352|5354|5353|5338|5338|75596
1655133600000|2022-06-13 15:20:00|5352|5351|5361|5360|5363|5362|5349|5348|74156
1655133900000|2022-06-13 15:25:00|5362|5361|5358|5354|5364|5362|5350|5348|80490
1655190000000|2022-06-14 07:00:00|5392|5385|5407|5405|5413|5412|5383|5382|113674
1655190300000|2022-06-14 07:05:00|5406|5404|5396|5394|5420|5417|5391|5390|67185
1655190600000|2022-06-14 07:10:00|5395|5395|5400|5398|5405|5404|5390|5388|57165
1655190900000|2022-06-14 07:15:00|5399|5397|5414|5413|5414|5413|5390|5388|61850
1655191200000|2022-06-14 07:20:00|5415|5414|5377|5376|5417|5415|5373|5371|74418
1655191500000|2022-06-14 07:25:00|5378|5377|5371|5369|5380|5378|5359|5357|39260
1655191800000|2022-06-14 07:30:00|5372|5370|5388|5387|5390|5388|5365|5363|47015
1655192100000|2022-06-14 07:35:00|5389|5388|5392|5391|5394|5392|5378|5376|24476
1655192400000|2022-06-14 07:40:00|5393|5392|5405|5404|5408|5407|5390|5389|19701
1655192700000|2022-06-14 07:45:00|5404|5403|5398|5397|5407|5405|5396|5395|19234
1655193000000|2022-06-14 07:50:00|5399|5398|5412|5411|5414|5412|5392|5391|32220
1655193300000|2022-06-14 07:55:00|5411|5410|5415|5413|5420|5419|5404|5402|27561
1655193600000|2022-06-14 08:00:00|5414|5414|5404|5403|5421|5420|5396|5394|36025
1655193900000|2022-06-14 08:05:00|5403|5402|5400|5398|5404|5402|5395|5393|38780
1655194200000|2022-06-14 08:10:00|5399|5397|5407|5406|5413|5412|5398|5396|19467
1655194500000|2022-06-14 08:15:00|5408|5407|5402|5400|5415|5413|5401|5400|18498
1655194800000|2022-06-14 08:20:00|5401|5401|5396|5395|5406|5404|5394|5393|22666
1655195100000|2022-06-14 08:25:00|5397|5396|5390|5389|5399|5398|5385|5384|31216
1655195400000|2022-06-14 08:30:00|5389|5388|5386|5385|5390|5389|5375|5373|55176
1655195700000|2022-06-14 08:35:00|5387|5386|5382|5380|5388|5387|5380|5379|19443
1655196000000|2022-06-14 08:40:00|5383|5381|5377|5375|5383|5382|5374|5373|21666
1655196300000|2022-06-14 08:45:00|5378|5376|5383|5381|5389|5387|5373|5372|20792
1655196600000|2022-06-14 08:50:00|5384|5382|5377|5376|5390|5389|5377|5376|16192
1655196900000|2022-06-14 08:55:00|5376|5375|5372|5370|5379|5377|5366|5365|33458
1655197200000|2022-06-14 09:00:00|5371|5369|5375|5374|5380|5379|5368|5367|40928
1655197500000|2022-06-14 09:05:00|5376|5375|5371|5370|5381|5380|5371|5370|24233
1655197800000|2022-06-14 09:10:00|5370|5369|5374|5373|5374|5373|5363|5362|29204
1655198100000|2022-06-14 09:15:00|5373|5372|5374|5373|5376|5375|5366|5365|25064
1655198400000|2022-06-14 09:20:00|5373|5372|5372|5370|5377|5375|5366|5365|23314
1655198700000|2022-06-14 09:25:00|5371|5369|5367|5366|5372|5371|5364|5363|36904
1655199000000|2022-06-14 09:30:00|5366|5365|5354|5353|5369|5368|5354|5353|48870
1655199300000|2022-06-14 09:35:00|5355|5354|5355|5354|5362|5361|5351|5350|28910
1655199600000|2022-06-14 09:40:00|5354|5353|5354|5353|5365|5363|5354|5353|24466
1655199900000|2022-06-14 09:45:00|5353|5352|5357|5355|5361|5360|5351|5350|40388
1655200200000|2022-06-14 09:50:00|5356|5354|5345|5344|5360|5358|5345|5343|37024
1655200500000|2022-06-14 09:55:00|5344|5343|5353|5351|5356|5354|5343|5342|139915
1655200800000|2022-06-14 10:00:00|5352|5352|5351|5350|5354|5353|5347|5345|145478
1655201100000|2022-06-14 10:05:00|5352|5351|5357|5356|5362|5361|5351|5348|56779
1655201400000|2022-06-14 10:10:00|5358|5357|5346|5345|5359|5358|5344|5343|71529
1655201700000|2022-06-14 10:15:00|5347|5344|5345|5344|5349|5347|5341|5340|77108
1655202000000|2022-06-14 10:20:00|5344|5343|5338|5337|5346|5345|5327|5326|45127
1655202300000|2022-06-14 10:25:00|5337|5336|5340|5339|5341|5339|5333|5332|42892
1655202600000|2022-06-14 10:30:00|5339|5338|5356|5354|5363|5362|5338|5336|65545
1655202900000|2022-06-14 10:35:00|5355|5353|5355|5354|5356|5355|5348|5347|31738
1655203200000|2022-06-14 10:40:00|5356|5355|5357|5356|5361|5360|5355|5354|14203
1655203500000|2022-06-14 10:45:00|5356|5355|5362|5361|5366|5364|5356|5355|13276
1655203800000|2022-06-14 10:50:00|5361|5360|5360|5358|5362|5361|5354|5353|22256
1655204100000|2022-06-14 10:55:00|5359|5357|5356|5355|5365|5363|5355|5354|24337
1655204400000|2022-06-14 11:00:00|5357|5356|5359|5358|5363|5362|5356|5355|18396
1655204700000|2022-06-14 11:05:00|5358|5357|5365|5364|5366|5365|5358|5356|19427
1655205000000|2022-06-14 11:10:00|5366|5363|5380|5379|5382|5381|5364|5362|24809
1655205300000|2022-06-14 11:15:00|5381|5380|5389|5387|5390|5389|5380|5378|28604
1655205600000|2022-06-14 11:20:00|5390|5388|5392|5391|5392|5391|5383|5382|19838
1655205900000|2022-06-14 11:25:00|5391|5390|5379|5378|5392|5391|5376|5375|22350
1655206200000|2022-06-14 11:30:00|5378|5377|5387|5385|5389|5387|5378|5376|18361
1655206500000|2022-06-14 11:35:00|5386|5384|5387|5385|5388|5386|5381|5380|19289
1655206800000|2022-06-14 11:40:00|5386|5386|5380|5379|5390|5388|5380|5378|12718
1655207100000|2022-06-14 11:45:00|5381|5378|5389|5388|5391|5390|5381|5378|18970
1655207400000|2022-06-14 11:50:00|5390|5389|5390|5389|5399|5398|5389|5387|20447
1655207700000|2022-06-14 11:55:00|5391|5390|5388|5387|5397|5396|5387|5386|17109
1655208000000|2022-06-14 12:00:00|5389|5388|5406|5405|5406|5405|5385|5384|37546
1655208300000|2022-06-14 12:05:00|5405|5404|5406|5405|5412|5410|5405|5404|22979
1655208600000|2022-06-14 12:10:00|5407|5406|5405|5404|5409|5408|5397|5395|27227
1655208900000|2022-06-14 12:15:00|5406|5405|5405|5403|5412|5411|5403|5402|25253
1655209200000|2022-06-14 12:20:00|5406|5404|5419|5417|5419|5418|5405|5404|21537
1655209500000|2022-06-14 12:25:00|5418|5416|5414|5413|5418|5417|5411|5410|34276
1655209800000|2022-06-14 12:30:00|5413|5412|5432|5430|5432|5431|5410|5409|47959
1655210100000|2022-06-14 12:35:00|5431|5429|5444|5443|5444|5443|5426|5425|30360
1655210400000|2022-06-14 12:40:00|5445|5444|5456|5455|5460|5459|5440|5439|97490
1655210700000|2022-06-14 12:45:00|5455|5454|5449|5448|5459|5457|5445|5443|36235
1655211000000|2022-06-14 12:50:00|5450|5449|5436|5435|5450|5449|5432|5430|27537
1655211300000|2022-06-14 12:55:00|5435|5434|5435|5434|5437|5436|5427|5425|31000
1655211600000|2022-06-14 13:00:00|5434|5433|5438|5437|5446|5445|5429|5427|38919
1655211900000|2022-06-14 13:05:00|5437|5436|5437|5436|5440|5438|5432|5430|89453
1655212200000|2022-06-14 13:10:00|5436|5435|5425|5423|5441|5439|5425|5423|66762
1655212500000|2022-06-14 13:15:00|5424|5424|5438|5437|5440|5439|5423|5422|25198
1655212800000|2022-06-14 13:20:00|5439|5438|5448|5447|5448|5447|5438|5437|30424
1655213100000|2022-06-14 13:25:00|5447|5446|5439|5438|5447|5446|5425|5423|39520
1655213400000|2022-06-14 13:30:00|5440|5439|5442|5441|5445|5443|5425|5423|186889
1655213700000|2022-06-14 13:35:00|5441|5440|5437|5436|5442|5440|5429|5428|230311
1655214000000|2022-06-14 13:40:00|5436|5435|5426|5424|5437|5436|5417|5416|51423
1655214300000|2022-06-14 13:45:00|5425|5423|5445|5444|5448|5447|5421|5419|92059
1655214600000|2022-06-14 13:50:00|5446|5445|5468|5466|5468|5467|5438|5437|73912
1655214900000|2022-06-14 13:55:00|5467|5467|5484|5482|5491|5489|5462|5461|66006
1655215200000|2022-06-14 14:00:00|5485|5483|5493|5492|5497|5496|5481|5479|72003
1655215500000|2022-06-14 14:05:00|5492|5491|5462|5460|5493|5492|5462|5460|72529
1655215800000|2022-06-14 14:10:00|5461|5461|5448|5447|5463|5462|5446|5445|68952
1655216100000|2022-06-14 14:15:00|5447|5446|5440|5438|5450|5448|5439|5438|61142
1655216400000|2022-06-14 14:20:00|5439|5437|5437|5435|5441|5439|5427|5425|42839
1655216700000|2022-06-14 14:25:00|5436|5434|5432|5430|5442|5441|5427|5425|52195
1655217000000|2022-06-14 14:30:00|5433|5431|5429|5428|5440|5438|5427|5425|46723
1655217300000|2022-06-14 14:35:00|5428|5427|5428|5427|5435|5434|5425|5424|40564
1655217600000|2022-06-14 14:40:00|5427|5426|5424|5422|5428|5427|5411|5410|59287
1655217900000|2022-06-14 14:45:00|5425|5423|5429|5428|5430|5428|5419|5418|26450
1655218200000|2022-06-14 14:50:00|5428|5427|5439|5438|5446|5445|5428|5427|48111
1655218500000|2022-06-14 14:55:00|5438|5437|5458|5456|5460|5459|5437|5435|41476
1655218800000|2022-06-14 15:00:00|5457|5455|5450|5448|5462|5461|5450|5448|51917
1655219100000|2022-06-14 15:05:00|5449|5447|5438|5437|5451|5450|5432|5430|46405
1655219400000|2022-06-14 15:10:00|5437|5436|5421|5420|5438|5437|5421|5419|50104
1655219700000|2022-06-14 15:15:00|5420|5419|5420|5418|5427|5426|5415|5414|45776
1655220000000|2022-06-14 15:20:00|5419|5417|5419|5418|5420|5419|5410|5409|60838
1655220300000|2022-06-14 15:25:00|5418|5417|5409|5407|5427|5426|5408|5406|59412
1655276400000|2022-06-15 07:00:00|5430|5424|5414|5412|5442|5439|5400|5399|227557
1655276700000|2022-06-15 07:05:00|5413|5411|5388|5386|5434|5432|5383|5380|60238
1655277000000|2022-06-15 07:10:00|5387|5387|5376|5374|5392|5390|5359|5357|70194
1655277300000|2022-06-15 07:15:00|5377|5375|5377|5375|5386|5384|5370|5368|39611
1655277600000|2022-06-15 07:20:00|5376|5374|5362|5361|5380|5379|5355|5354|60080
1655277900000|2022-06-15 07:25:00|5361|5360|5347|5346|5364|5362|5346|5345|46143
1655278200000|2022-06-15 07:30:00|5346|5345|5336|5335|5349|5347|5332|5330|37823
1655278500000|2022-06-15 07:35:00|5337|5336|5331|5330|5343|5341|5328|5327|38265
1655278800000|2022-06-15 07:40:00|5330|5329|5318|5316|5335|5334|5312|5310|46512
1655279100000|2022-06-15 07:45:00|5317|5317|5313|5312|5334|5333|5306|5305|90030
1655279400000|2022-06-15 07:50:00|5314|5311|5331|5330|5332|5331|5313|5311|42764
1655279700000|2022-06-15 07:55:00|5332|5331|5328|5327|5335|5333|5321|5320|34279
1655280000000|2022-06-15 08:00:00|5327|5326|5354|5352|5357|5355|5326|5324|25685
1655280300000|2022-06-15 08:05:00|5353|5353|5364|5363|5368|5367|5352|5350|65546
1655280600000|2022-06-15 08:10:00|5365|5364|5372|5371|5375|5373|5365|5364|29019
1655280900000|2022-06-15 08:15:00|5371|5370|5368|5366|5374|5372|5363|5361|46902
1655281200000|2022-06-15 08:20:00|5367|5365|5380|5378|5382|5381|5362|5360|31842
1655281500000|2022-06-15 08:25:00|5381|5379|5388|5386|5395|5393|5381|5379|22846
1655281800000|2022-06-15 08:30:00|5387|5387|5404|5402|5404|5402|5387|5386|53106
1655282100000|2022-06-15 08:35:00|5405|5403|5407|5406|5418|5416|5398|5396|32088
1655282400000|2022-06-15 08:40:00|5408|5407|5392|5391|5414|5412|5390|5388|34962
1655282700000|2022-06-15 08:45:00|5393|5392|5388|5387|5398|5396|5388|5386|29766
1655283000000|2022-06-15 08:50:00|5387|5386|5404|5403|5408|5406|5383|5381|40026
1655283300000|2022-06-15 08:55:00|5405|5402|5407|5405|5408|5407|5393|5391|32951
1655283600000|2022-06-15 09:00:00|5406|5406|5373|5372|5408|5406|5371|5370|43655
1655283900000|2022-06-15 09:05:00|5374|5373|5373|5372|5385|5384|5364|5363|69370
1655284200000|2022-06-15 09:10:00|5372|5371|5376|5375|5384|5383|5371|5370|25562
1655284500000|2022-06-15 09:15:00|5375|5374|5363|5362|5376|5374|5359|5358|30701
1655284800000|2022-06-15 09:20:00|5362|5361|5379|5377|5380|5379|5358|5355|58616
1655285100000|2022-06-15 09:25:00|5378|5378|5371|5369|5385|5384|5369|5367|27010
1655285400000|2022-06-15 09:30:00|5370|5370|5375|5373|5381|5379|5370|5368|17765
1655285700000|2022-06-15 09:35:00|5374|5374|5370|5369|5379|5377|5368|5366|21018
1655286000000|2022-06-15 09:40:00|5371|5370|5385|5384|5390|5389|5368|5367|40333
1655286300000|2022-06-15 09:45:00|5386|5385|5378|5377|5396|5395|5378|5377|28415
1655286600000|2022-06-15 09:50:00|5379|5378|5379|5378|5382|5381|5376|5374|21990
1655286900000|2022-06-15 09:55:00|5380|5379|5387|5386|5388|5386|5373|5372|20067
1655287200000|2022-06-15 10:00:00|5386|5385|5372|5371|5386|5385|5372|5370|20976
1655287500000|2022-06-15 10:05:00|5371|5370|5372|5371|5376|5375|5370|5369|64238
1655287800000|2022-06-15 10:10:00|5373|5372|5378|5376|5381|5380|5372|5371|21263
1655288100000|2022-06-15 10:15:00|5377|5375|5372|5371|5380|5378|5365|5364|25382
1655288400000|2022-06-15 10:20:00|5371|5370|5367|5366|5372|5371|5364|5363|35951
1655288700000|2022-06-15 10:25:00|5366|5365|5365|5364|5369|5367|5361|5360|34029
1655289000000|2022-06-15 10:30:00|5366|5365|5373|5372|5380|5378|5366|5365|21039
1655289300000|2022-06-15 10:35:00|5372|5371|5386|5385|5388|5387|5371|5369|15146
1655289600000|2022-06-15 10:40:00|5385|5384|5381|5380|5387|5386|5380|5379|12708
1655289900000|2022-06-15 10:45:00|5380|5379|5372|5371|5380|5379|5368|5367|34677
1655290200000|2022-06-15 10:50:00|5371|5370|5366|5365|5374|5373|5362|5361|16310
1655290500000|2022-06-15 10:55:00|5367|5364|5357|5356|5370|5369|5357|5356|25752
1655290800000|2022-06-15 11:00:00|5356|5355|5358|5357|5362|5360|5352|5351|21569
1655291100000|2022-06-15 11:05:00|5359|5358|5356|5354|5359|5358|5352|5351|32058
1655291400000|2022-06-15 11:10:00|5355|5355|5350|5349|5355|5355|5347|5346|35431
1655291700000|2022-06-15 11:15:00|5351|5350|5348|5347|5353|5351|5346|5345|38888
1655292000000|2022-06-15 11:20:00|5349|5348|5354|5353|5358|5357|5348|5347|28540
1655292300000|2022-06-15 11:25:00|5353|5352|5364|5362|5364|5363|5352|5351|21164
1655292600000|2022-06-15 11:30:00|5363|5361|5364|5363|5367|5366|5361|5360|20857
1655292900000|2022-06-15 11:35:00|5365|5364|5363|5362|5369|5367|5362|5360|16288
1655293200000|2022-06-15 11:40:00|5364|5361|5360|5358|5365|5364|5358|5357|20178
1655293500000|2022-06-15 11:45:00|5359|5359|5347|5345|5360|5359|5339|5338|29225
1655293800000|2022-06-15 11:50:00|5346|5344|5355|5354|5356|5355|5344|5343|41859
1655294100000|2022-06-15 11:55:00|5356|5355|5360|5358|5365|5363|5352|5351|22029
1655294400000|2022-06-15 12:00:00|5359|5357|5358|5357|5362|5361|5352|5351|28011
1655294700000|2022-06-15 12:05:00|5359|5358|5358|5357|5362|5361|5356|5355|16777
1655295000000|2022-06-15 12:10:00|5359|5358|5343|5342|5364|5363|5335|5334|86963
1655295300000|2022-06-15 12:15:00|5342|5341|5341|5340|5348|5346|5339|5338|22221
1655295600000|2022-06-15 12:20:00|5340|5339|5339|5338|5345|5344|5339|5337|23712
1655295900000|2022-06-15 12:25:00|5338|5337|5333|5332|5342|5341|5333|5332|20585
1655296200000|2022-06-15 12:30:00|5332|5331|5329|5328|5344|5339|5322|5320|45028
1655296500000|2022-06-15 12:35:00|5330|5329|5331|5330|5333|5331|5325|5324|29953
1655296800000|2022-06-15 12:40:00|5330|5329|5340|5339|5340|5339|5329|5328|26017
1655297100000|2022-06-15 12:45:00|5341|5340|5344|5343|5350|5349|5337|5336|19038
1655297400000|2022-06-15 12:50:00|5343|5342|5343|5341|5356|5355|5341|5339|41009
1655297700000|2022-06-15 12:55:00|5344|5342|5343|5342|5347|5346|5341|5340|53465
1655298000000|2022-06-15 13:00:00|5344|5343|5339|5338|5347|5346|5337|5336|52354
1655298300000|2022-06-15 13:05:00|5338|5337|5342|5341|5345|5344|5338|5337|48045
1655298600000|2022-06-15 13:10:00|5341|5340|5344|5342|5347|5345|5333|5332|72640
1655298900000|2022-06-15 13:15:00|5343|5343|5374|5373|5374|5373|5343|5342|64664
1655299200000|2022-06-15 13:20:00|5373|5372|5370|5369|5374|5372|5364|5363|23745
1655299500000|2022-06-15 13:25:00|5371|5370|5380|5378|5385|5384|5371|5370|38607
1655299800000|2022-06-15 13:30:00|5379|5379|5363|5362|5380|5379|5354|5353|100080
1655300100000|2022-06-15 13:35:00|5362|5361|5359|5358|5367|5366|5350|5348|79224
1655300400000|2022-06-15 13:40:00|5358|5357|5353|5352|5362|5361|5349|5348|65059
1655300700000|2022-06-15 13:45:00|5354|5353|5365|5363|5366|5365|5353|5352|33856
1655301000000|2022-06-15 13:50:00|5366|5364|5366|5365|5368|5367|5359|5358|46727
1655301300000|2022-06-15 13:55:00|5367|5366|5369|5367|5375|5373|5366|5365|60034
1655301600000|2022-06-15 14:00:00|5370|5368|5389|5386|5389|5388|5369|5368|55257
1655301900000|2022-06-15 14:05:00|5388|5387|5387|5386|5395|5394|5386|5384|68320
1655302200000|2022-06-15 14:10:00|5386|5385|5382|5381|5392|5391|5379|5378|66325
1655302500000|2022-06-15 14:15:00|5381|5380|5380|5379|5389|5388|5378|5377|51984
1655302800000|2022-06-15 14:20:00|5381|5380|5394|5392|5396|5395|5379|5378|53487
1655303100000|2022-06-15 14:25:00|5393|5393|5404|5403|5406|5404|5390|5389|57601
1655303400000|2022-06-15 14:30:00|5403|5402|5410|5408|5413|5412|5400|5399|82692
1655303700000|2022-06-15 14:35:00|5409|5409|5403|5401|5414|5413|5400|5399|65393
1655304000000|2022-06-15 14:40:00|5402|5402|5398|5396|5404|5403|5393|5392|56980
1655304300000|2022-06-15 14:45:00|5397|5397|5385|5384|5401|5400|5384|5383|62045
1655304600000|2022-06-15 14:50:00|5384|5383|5378|5376|5386|5385|5372|5371|68950
1655304900000|2022-06-15 14:55:00|5377|5377|5390|5389|5390|5389|5374|5373|58100
1655305200000|2022-06-15 15:00:00|5389|5388|5377|5376|5390|5389|5374|5373|77935
1655305500000|2022-06-15 15:05:00|5378|5377|5379|5378|5386|5384|5377|5376|67670
1655305800000|2022-06-15 15:10:00|5380|5379|5380|5379|5386|5385|5376|5375|92040
1655306100000|2022-06-15 15:15:00|5379|5378|5377|5376|5386|5385|5374|5373|128617
1655306400000|2022-06-15 15:20:00|5378|5377|5366|5365|5378|5377|5365|5364|88225
1655306700000|2022-06-15 15:25:00|5367|5364|5361|5359|5368|5367|5359|5358|80360
1655362800000|2022-06-16 07:00:00|5360|5355|5360|5358|5379|5375|5350|5348|142722
1655363100000|2022-06-16 07:05:00|5359|5357|5362|5360|5374|5372|5350|5347|33424
1655363400000|2022-06-16 07:10:00|5363|5361|5362|5360|5369|5367|5347|5345|45719
1655363700000|2022-06-16 07:15:00|5361|5359|5341|5339|5362|5360|5335|5333|28954
1655364000000|2022-06-16 07:20:00|5340|5340|5329|5328|5346|5344|5329|5326|46446
1655364300000|2022-06-16 07:25:00|5328|5327|5338|5335|5340|5338|5321|5319|55476
1655364600000|2022-06-16 07:30:00|5337|5336|5295|5293|5339|5337|5282|5280|96920
1655364900000|2022-06-16 07:35:00|5296|5294|5298|5296|5307|5305|5287|5285|47217
1655365200000|2022-06-16 07:40:00|5299|5297|5307|5305|5309|5307|5286|5284|55251
1655365500000|2022-06-16 07:45:00|5306|5306|5308|5306|5315|5313|5300|5297|80761
1655365800000|2022-06-16 07:50:00|5307|5305|5303|5301|5307|5305|5290|5288|31122
1655366100000|2022-06-16 07:55:00|5302|5300|5314|5313|5320|5318|5299|5297|28078
1655366400000|2022-06-16 08:00:00|5313|5312|5338|5336|5346|5339|5311|5309|58036
1655366700000|2022-06-16 08:05:00|5337|5335|5322|5321|5338|5337|5320|5318|39455
1655367000000|2022-06-16 08:10:00|5323|5320|5324|5322|5324|5323|5307|5305|26551
1655367300000|2022-06-16 08:15:00|5325|5323|5328|5327|5333|5331|5324|5322|19102
1655367600000|2022-06-16 08:20:00|5327|5326|5336|5334|5336|5335|5325|5324|16732
1655367900000|2022-06-16 08:25:00|5335|5333|5333|5331|5339|5338|5329|5327|20940
1655368200000|2022-06-16 08:30:00|5334|5332|5331|5330|5334|5332|5322|5320|17509
1655368500000|2022-06-16 08:35:00|5330|5329|5328|5326|5330|5329|5323|5321|19248
1655368800000|2022-06-16 08:40:00|5327|5325|5330|5328|5330|5328|5323|5321|14419
1655369100000|2022-06-16 08:45:00|5329|5329|5343|5341|5343|5342|5328|5326|23019
1655369400000|2022-06-16 08:50:00|5342|5342|5326|5325|5342|5342|5324|5322|18461
1655369700000|2022-06-16 08:55:00|5325|5324|5304|5302|5328|5326|5303|5302|27064
1655370000000|2022-06-16 09:00:00|5303|5301|5298|5297|5303|5302|5298|5297|24707
1655370300000|2022-06-16 09:05:00|5297|5296|5271|5270|5297|5296|5267|5266|50227
1655370600000|2022-06-16 09:10:00|5270|5269|5264|5263|5271|5270|5256|5254|50145
1655370900000|2022-06-16 09:15:00|5263|5262|5258|5256|5273|5271|5256|5254|24758
1655371200000|2022-06-16 09:20:00|5257|5257|5253|5252|5258|5257|5244|5242|67093
1655371500000|2022-06-16 09:25:00|5254|5253|5255|5254|5266|5265|5253|5251|53570
1655371800000|2022-06-16 09:30:00|5256|5255|5233|5232|5256|5255|5229|5228|49265
1655372100000|2022-06-16 09:35:00|5234|5233|5230|5228|5236|5234|5221|5219|72912
1655372400000|2022-06-16 09:40:00|5229|5229|5231|5230|5233|5232|5226|5224|47233
1655372700000|2022-06-16 09:45:00|5230|5229|5239|5237|5240|5239|5228|5227|48138
1655373000000|2022-06-16 09:50:00|5238|5236|5242|5241|5245|5243|5233|5231|20101
1655373300000|2022-06-16 09:55:00|5243|5242|5246|5245|5250|5249|5237|5236|27457
1655373600000|2022-06-16 10:00:00|5245|5244|5252|5251|5255|5253|5235|5234|37545
1655373900000|2022-06-16 10:05:00|5251|5250|5248|5247|5256|5254|5247|5245|39701
1655374200000|2022-06-16 10:10:00|5249|5248|5244|5243|5256|5255|5244|5242|29307
1655374500000|2022-06-16 10:15:00|5243|5242|5221|5220|5243|5242|5220|5219|57654
1655374800000|2022-06-16 10:20:00|5222|5219|5204|5203|5223|5222|5203|5202|51238
1655375100000|2022-06-16 10:25:00|5205|5204|5200|5199|5205|5204|5195|5193|112037
1655375400000|2022-06-16 10:30:00|5201|5198|5207|5206|5215|5214|5195|5194|72875
1655375700000|2022-06-16 10:35:00|5206|5205|5208|5207|5216|5215|5202|5200|26692
1655376000000|2022-06-16 10:40:00|5209|5208|5215|5214|5218|5217|5207|5206|17617
1655376300000|2022-06-16 10:45:00|5216|5215|5198|5197|5217|5216|5196|5195|27158
1655376600000|2022-06-16 10:50:00|5197|5196|5204|5203|5208|5207|5195|5194|28784
1655376900000|2022-06-16 10:55:00|5205|5202|5202|5200|5210|5209|5200|5198|36198
1655377200000|2022-06-16 11:00:00|5201|5199|5208|5206|5218|5216|5197|5195|48222
1655377500000|2022-06-16 11:05:00|5209|5207|5210|5208|5223|5222|5206|5205|26361
1655377800000|2022-06-16 11:10:00|5211|5209|5209|5208|5213|5212|5208|5206|13562
1655378100000|2022-06-16 11:15:00|5210|5207|5199|5198|5214|5212|5197|5196|38801
1655378400000|2022-06-16 11:20:00|5198|5197|5218|5216|5218|5216|5197|5195|17461
1655378700000|2022-06-16 11:25:00|5217|5215|5225|5224|5234|5232|5213|5211|83121
1655379000000|2022-06-16 11:30:00|5226|5223|5218|5217|5226|5224|5211|5210|27702
1655379300000|2022-06-16 11:35:00|5217|5216|5216|5214|5224|5222|5215|5214|38283
1655379600000|2022-06-16 11:40:00|5215|5213|5196|5195|5215|5214|5195|5194|31369
1655379900000|2022-06-16 11:45:00|5197|5194|5196|5195|5200|5199|5187|5186|49088
1655380200000|2022-06-16 11:50:00|5195|5194|5181|5180|5198|5197|5181|5180|27021
1655380500000|2022-06-16 11:55:00|5182|5181|5185|5184|5191|5189|5177|5176|34650
1655380800000|2022-06-16 12:00:00|5184|5183|5200|5198|5205|5203|5184|5183|26912
1655381100000|2022-06-16 12:05:00|5201|5199|5211|5210|5213|5212|5201|5199|35304
1655381400000|2022-06-16 12:10:00|5212|5211|5215|5214|5217|5216|5208|5207|33498
1655381700000|2022-06-16 12:15:00|5214|5213|5201|5200|5219|5217|5201|5199|33071
1655382000000|2022-06-16 12:20:00|5202|5199|5202|5201|5204|5203|5195|5194|26066
1655382300000|2022-06-16 12:25:00|5203|5202|5195|5194|5206|5204|5194|5191|19359
1655382600000|2022-06-16 12:30:00|5196|5195|5193|5191|5202|5200|5189|5188|30601
1655382900000|2022-06-16 12:35:00|5192|5192|5203|5202|5205|5204|5190|5189|20977
1655383200000|2022-06-16 12:40:00|5202|5201|5201|5200|5212|5210|5199|5198|18510
1655383500000|2022-06-16 12:45:00|5202|5201|5194|5193|5205|5203|5192|5190|19329
1655383800000|2022-06-16 12:50:00|5193|5192|5190|5189|5194|5193|5185|5183|26420
1655384100000|2022-06-16 12:55:00|5191|5190|5181|5180|5193|5191|5181|5180|25095
1655384400000|2022-06-16 13:00:00|5180|5179|5189|5187|5189|5188|5176|5175|23360
1655384700000|2022-06-16 13:05:00|5188|5188|5179|5178|5188|5188|5176|5175|14756
1655385000000|2022-06-16 13:10:00|5178|5177|5176|5175|5180|5179|5173|5172|15609
1655385300000|2022-06-16 13:15:00|5177|5176|5168|5167|5178|5177|5166|5165|19705
1655385600000|2022-06-16 13:20:00|5167|5166|5160|5158|5168|5166|5153|5152|27701
1655385900000|2022-06-16 13:25:00|5159|5157|5153|5151|5168|5166|5147|5141|62863
1655386200000|2022-06-16 13:30:00|5154|5152|5160|5158|5183|5182|5150|5149|99981
1655386500000|2022-06-16 13:35:00|5159|5157|5136|5135|5164|5162|5135|5134|118748
1655386800000|2022-06-16 13:40:00|5137|5136|5133|5131|5146|5144|5128|5127|62712
1655387100000|2022-06-16 13:45:00|5134|5132|5136|5135|5142|5140|5129|5128|91934
1655387400000|2022-06-16 13:50:00|5137|5136|5137|5136|5139|5137|5128|5126|73465
1655387700000|2022-06-16 13:55:00|5136|5135|5141|5140|5153|5152|5127|5126|91384
1655388000000|2022-06-16 14:00:00|5142|5141|5152|5151|5160|5159|5140|5139|70101
1655388300000|2022-06-16 14:05:00|5153|5152|5155|5153|5163|5162|5147|5146|61730
1655388600000|2022-06-16 14:10:00|5154|5152|5128|5127|5155|5153|5125|5123|55122
1655388900000|2022-06-16 14:15:00|5129|5128|5128|5127|5141|5140|5123|5122|103381
1655389200000|2022-06-16 14:20:00|5127|5126|5149|5147|5152|5150|5127|5126|64918
1655389500000|2022-06-16 14:25:00|5148|5148|5170|5168|5172|5170|5148|5147|64391
1655389800000|2022-06-16 14:30:00|5169|5167|5166|5164|5169|5168|5157|5155|57731
1655390100000|2022-06-16 14:35:00|5165|5163|5164|5162|5176|5175|5160|5158|70648
1655390400000|2022-06-16 14:40:00|5163|5163|5175|5174|5175|5174|5160|5159|71223
1655390700000|2022-06-16 14:45:00|5174|5173|5175|5173|5178|5177|5169|5167|52900
1655391000000|2022-06-16 14:50:00|5174|5172|5164|5163|5176|5175|5159|5157|51004
1655391300000|2022-06-16 14:55:00|5163|5162|5153|5152|5168|5167|5152|5150|28599
1655391600000|2022-06-16 15:00:00|5152|5151|5165|5164|5166|5165|5152|5151|52597
1655391900000|2022-06-16 15:05:00|5166|5165|5179|5178|5179|5178|5161|5159|47038
1655392200000|2022-06-16 15:10:00|5180|5178|5187|5185|5187|5185|5176|5174|8835
1655392500000|2022-06-16 15:15:00|5188|5184|5185|5183|5193|5191|5182|5179|5979
1655392800000|2022-06-16 15:20:00|5184|5182|5189|5187|5189|5187|5180|5177|5009
1655393100000|2022-06-16 15:25:00|5188|5186|5194|5191|5204|5201|5186|5184|10608
1655449200000|2022-06-17 07:00:00|5200|5197|5197|5196|5215|5213|5188|5186|135249
1655449500000|2022-06-17 07:05:00|5196|5195|5179|5177|5203|5200|5162|5161|36835
1655449800000|2022-06-17 07:10:00|5180|5178|5155|5153|5180|5178|5145|5143|65810
1655450100000|2022-06-17 07:15:00|5154|5152|5131|5129|5154|5152|5130|5128|46670
1655450400000|2022-06-17 07:20:00|5130|5128|5133|5131|5143|5141|5121|5120|65034
1655450700000|2022-06-17 07:25:00|5132|5130|5115|5113|5134|5132|5113|5112|40963
1655451000000|2022-06-17 07:30:00|5114|5112|5121|5119|5126|5124|5102|5101|75450
1655451300000|2022-06-17 07:35:00|5120|5118|5128|5126|5135|5133|5112|5111|58718
1655451600000|2022-06-17 07:40:00|5127|5127|5142|5140|5144|5142|5106|5105|69299
1655451900000|2022-06-17 07:45:00|5143|5141|5158|5157|5174|5172|5142|5139|73023
1655452200000|2022-06-17 07:50:00|5157|5156|5169|5167|5173|5170|5150|5148|67019
1655452500000|2022-06-17 07:55:00|5170|5168|5173|5171|5182|5180|5166|5164|62180
1655452800000|2022-06-17 08:00:00|5174|5170|5180|5177|5184|5182|5167|5165|47108
1655453100000|2022-06-17 08:05:00|5179|5176|5197|5196|5200|5198|5176|5174|21827
1655453400000|2022-06-17 08:10:00|5198|5197|5188|5186|5200|5198|5182|5180|38249
1655453700000|2022-06-17 08:15:00|5187|5185|5192|5190|5192|5191|5177|5175|30845
1655454000000|2022-06-17 08:20:00|5193|5191|5195|5193|5198|5196|5189|5187|18169
1655454300000|2022-06-17 08:25:00|5196|5194|5196|5194|5202|5200|5194|5193|23824
1655454600000|2022-06-17 08:30:00|5195|5193|5208|5207|5209|5207|5193|5191|20119
1655454900000|2022-06-17 08:35:00|5207|5206|5204|5203|5209|5207|5191|5190|26912
1655455200000|2022-06-17 08:40:00|5205|5204|5201|5200|5208|5206|5201|5200|56176
1655455500000|2022-06-17 08:45:00|5200|5199|5196|5194|5201|5199|5186|5185|34961
1655455800000|2022-06-17 08:50:00|5195|5193|5197|5195|5205|5204|5190|5188|25828
1655456100000|2022-06-17 08:55:00|5196|5194|5194|5193|5198|5197|5192|5191|18333
1655456400000|2022-06-17 09:00:00|5193|5192|5194|5193|5202|5201|5192|5191|24539
1655456700000|2022-06-17 09:05:00|5193|5192|5190|5189|5199|5197|5187|5185|41907
1655457000000|2022-06-17 09:10:00|5189|5188|5176|5175|5192|5191|5175|5174|50935
1655457300000|2022-06-17 09:15:00|5177|5176|5166|5165|5180|5179|5162|5160|46896
1655457600000|2022-06-17 09:20:00|5167|5164|5165|5163|5171|5169|5159|5157|22292
1655457900000|2022-06-17 09:25:00|5166|5164|5176|5175|5182|5180|5163|5162|18506
1655458200000|2022-06-17 09:30:00|5177|5176|5170|5169|5177|5176|5167|5166|25435
1655458500000|2022-06-17 09:35:00|5171|5170|5180|5179|5182|5181|5170|5169|19051
1655458800000|2022-06-17 09:40:00|5179|5178|5167|5166|5180|5178|5159|5158|39424
1655459100000|2022-06-17 09:45:00|5166|5165|5174|5172|5177|5176|5164|5162|63743
1655459400000|2022-06-17 09:50:00|5173|5173|5169|5167|5182|5181|5164|5163|1093517
1655459700000|2022-06-17 09:55:00|5168|5166|5181|5179|5187|5186|5158|5157|1165200
1655460000000|2022-06-17 10:00:00|5180|5178|5180|5179|5183|5181|5154|5152|115158
1655460300000|2022-06-17 10:05:00|5181|5180|5175|5174|5192|5190|5174|5172|21404
1655460600000|2022-06-17 10:10:00|5174|5173|5183|5182|5189|5187|5172|5170|23236
1655460900000|2022-06-17 10:15:00|5184|5181|5189|5188|5191|5189|5176|5175|16263
1655461200000|2022-06-17 10:20:00|5188|5187|5173|5171|5189|5188|5172|5171|23705
1655461500000|2022-06-17 10:25:00|5172|5172|5164|5163|5172|5172|5159|5157|27868
1655461800000|2022-06-17 10:30:00|5165|5164|5150|5148|5165|5164|5149|5148|16724
1655462100000|2022-06-17 10:35:00|5151|5149|5154|5153|5155|5154|5148|5147|20001
1655462400000|2022-06-17 10:40:00|5155|5152|5154|5153|5155|5154|5150|5149|15207
1655462700000|2022-06-17 10:45:00|5153|5152|5160|5159|5161|5160|5149|5148|33443
1655463000000|2022-06-17 10:50:00|5161|5160|5170|5168|5182|5180|5160|5159|19369
1655463300000|2022-06-17 10:55:00|5169|5169|5173|5172|5179|5178|5169|5168|16173
1655463600000|2022-06-17 11:00:00|5174|5171|5172|5170|5174|5173|5167|5166|19406
1655463900000|2022-06-17 11:05:00|5171|5169|5184|5183|5185|5184|5167|5165|18915
1655464200000|2022-06-17 11:10:00|5185|5184|5187|5186|5187|5186|5178|5177|23433
1655464500000|2022-06-17 11:15:00|5188|5187|5192|5190|5193|5192|5183|5182|38394
1655464800000|2022-06-17 11:20:00|5193|5191|5211|5210|5212|5210|5190|5188|21039
1655465100000|2022-06-17 11:25:00|5210|5209|5204|5203|5211|5210|5202|5200|13178
1655465400000|2022-06-17 11:30:00|5205|5204|5206|5205|5210|5209|5205|5203|14194
1655465700000|2022-06-17 11:35:00|5207|5206|5205|5204|5208|5207|5198|5196|18799
1655466000000|2022-06-17 11:40:00|5206|5205|5201|5200|5207|5206|5199|5198|10719
1655466300000|2022-06-17 11:45:00|5200|5199|5200|5198|5205|5204|5199|5197|14892
1655466600000|2022-06-17 11:50:00|5199|5199|5202|5201|5205|5203|5197|5195|33379
1655466900000|2022-06-17 11:55:00|5201|5200|5202|5200|5204|5203|5200|5199|20856
1655467200000|2022-06-17 12:00:00|5201|5201|5205|5204|5205|5204|5198|5197|29143
1655467500000|2022-06-17 12:05:00|5204|5201|5204|5203|5207|5206|5199|5197|30436
1655467800000|2022-06-17 12:10:00|5205|5204|5201|5200|5207|5206|5200|5199|12219
1655468100000|2022-06-17 12:15:00|5200|5199|5205|5204|5206|5205|5200|5199|16959
1655468400000|2022-06-17 12:20:00|5204|5203|5205|5204|5209|5207|5203|5202|16247
1655468700000|2022-06-17 12:25:00|5206|5205|5193|5191|5209|5208|5193|5191|17699
1655469000000|2022-06-17 12:30:00|5194|5192|5201|5200|5204|5203|5194|5192|21330
1655469300000|2022-06-17 12:35:00|5200|5199|5203|5202|5204|5202|5196|5195|22876
1655469600000|2022-06-17 12:40:00|5204|5203|5205|5204|5208|5207|5203|5202|12117
1655469900000|2022-06-17 12:45:00|5204|5203|5194|5193|5204|5203|5193|5192|14397
1655470200000|2022-06-17 12:50:00|5193|5192|5202|5200|5202|5201|5188|5187|38790
1655470500000|2022-06-17 12:55:00|5201|5201|5186|5184|5203|5201|5184|5183|22272
1655470800000|2022-06-17 13:00:00|5185|5185|5191|5189|5191|5190|5182|5181|27138
1655471100000|2022-06-17 13:05:00|5192|5190|5180|5178|5192|5191|5177|5175|23786
1655471400000|2022-06-17 13:10:00|5179|5179|5175|5173|5179|5179|5170|5169|23699
1655471700000|2022-06-17 13:15:00|5174|5174|5180|5179|5187|5186|5171|5169|27382
1655472000000|2022-06-17 13:20:00|5179|5178|5178|5177|5182|5181|5174|5173|29739
1655472300000|2022-06-17 13:25:00|5179|5178|5165|5164|5183|5182|5165|5163|45452
1655472600000|2022-06-17 13:30:00|5164|5163|5167|5166|5191|5189|5163|5161|86094
1655472900000|2022-06-17 13:35:00|5166|5165|5153|5152|5172|5171|5149|5148|61532
1655473200000|2022-06-17 13:40:00|5154|5153|5155|5154|5172|5171|5153|5152|53865
1655473500000|2022-06-17 13:45:00|5156|5155|5160|5159|5162|5161|5153|5152|56559
1655473800000|2022-06-17 13:50:00|5159|5158|5160|5159|5162|5161|5153|5151|60597
1655474100000|2022-06-17 13:55:00|5159|5158|5159|5158|5166|5165|5151|5150|64472
1655474400000|2022-06-17 14:00:00|5160|5159|5140|5138|5162|5161|5139|5138|56959
1655474700000|2022-06-17 14:05:00|5141|5139|5116|5115|5141|5139|5115|5114|45051
1655475000000|2022-06-17 14:10:00|5117|5116|5106|5105|5118|5116|5102|5100|81791
1655475300000|2022-06-17 14:15:00|5105|5104|5090|5089|5106|5105|5084|5083|147707
1655475600000|2022-06-17 14:20:00|5089|5088|5086|5085|5090|5089|5076|5074|88915
1655475900000|2022-06-17 14:25:00|5085|5084|5088|5087|5096|5095|5080|5079|111696
1655476200000|2022-06-17 14:30:00|5089|5088|5064|5063|5089|5088|5064|5063|58656
1655476500000|2022-06-17 14:35:00|5063|5062|5041|5039|5064|5063|5038|5037|92128
1655476800000|2022-06-17 14:40:00|5040|5038|5014|5012|5041|5039|4994.5|4992.5|204347
1655477100000|2022-06-17 14:45:00|5013|5014|4976|4975|5023|5022|4976|4975|226609
1655477400000|2022-06-17 14:50:00|4975.5|4975.5|4994.5|4993.5|5001|5000|4969|4968|208484
1655477700000|2022-06-17 14:55:00|4995|4994|5003|5002|5010|5008|4984.5|4983|184248
1655478000000|2022-06-17 15:00:00|5002|5001|4993.5|4992|5008|5007|4984.5|4982.5|152363
1655478300000|2022-06-17 15:05:00|4993|4992.5|4998|4997|5004|5003|4988|4987|142761
1655478600000|2022-06-17 15:10:00|4997.5|4997.5|4991|4990|4998.5|4998|4988.5|4988|144185
1655478900000|2022-06-17 15:15:00|4990.5|4989.5|4977|4976|4993.5|4992.5|4974|4973.5|284370
1655479200000|2022-06-17 15:20:00|4976.5|4976.5|4954.5|4954|4978.5|4978|4952|4951|271108
1655479500000|2022-06-17 15:25:00|4954|4953.5|4956.5|4955.5|4956.5|4956|4941|4940|235985
1655708400000|2022-06-20 07:00:00|4942|4940.5|4976|4975|4976.5|4975|4933.5|4931|181849
1655708700000|2022-06-20 07:05:00|4975.5|4974.5|4976|4975|4983|4982|4962|4959.5|74919
1655709000000|2022-06-20 07:10:00|4976.5|4975.5|4951|4949.5|4983|4981.5|4942.5|4941|54645
1655709300000|2022-06-20 07:15:00|4951.5|4950|4930|4928.5|4960|4958|4922|4921|66410
1655709600000|2022-06-20 07:20:00|4929.5|4929|4920|4919|4931.5|4930|4912|4910|46183
1655709900000|2022-06-20 07:25:00|4919.5|4918|4910|4908|4932.5|4931|4902|4901|53822
1655710200000|2022-06-20 07:30:00|4910.5|4908.5|4906.5|4904.5|4932|4930|4904.5|4903.5|62461
1655710500000|2022-06-20 07:35:00|4905.5|4905|4918.5|4918|4921|4920|4904|4903|57606
1655710800000|2022-06-20 07:40:00|4918|4917.5|4919.5|4918.5|4927|4925.5|4908.5|4907.5|42892
1655711100000|2022-06-20 07:45:00|4920|4918|4923|4922.5|4926|4925.5|4916|4915|31212
1655711400000|2022-06-20 07:50:00|4923.5|4923|4945|4944|4945|4944|4923.5|4923|50856
1655711700000|2022-06-20 07:55:00|4945.5|4944.5|4948|4946.5|4954.5|4953|4939|4937.5|32086
1655712000000|2022-06-20 08:00:00|4948.5|4947|4950.5|4949.5|4963|4961|4945.5|4944.5|50118
1655712300000|2022-06-20 08:05:00|4950|4949|4961.5|4960|4961.5|4960|4941.5|4941|29554
1655712600000|2022-06-20 08:10:00|4962|4961|4970|4969|4974.5|4973.5|4962|4961|29369
1655712900000|2022-06-20 08:15:00|4970.5|4969.5|4983.5|4982|4984.5|4983|4967|4966|32622
1655713200000|2022-06-20 08:20:00|4983|4981.5|4977.5|4976.5|4984.5|4983.5|4964.5|4962.5|35338
1655713500000|2022-06-20 08:25:00|4977|4977|4985.5|4984.5|4989|4988|4975.5|4975|50718
1655713800000|2022-06-20 08:30:00|4986|4985|4990.5|4990|4993|4992.5|4980|4979|46481
1655714100000|2022-06-20 08:35:00|4990|4989.5|4985|4984.5|4990.5|4989.5|4962|4961|33346
1655714400000|2022-06-20 08:40:00|4985.5|4985|4985|4983.5|4996.5|4995|4981.5|4980|37238
1655714700000|2022-06-20 08:45:00|4984.5|4984|4987|4985.5|4993.5|4992|4978.5|4977.5|21163
1655715000000|2022-06-20 08:50:00|4986.5|4985|4987|4986|4995|4994.5|4983|4982|31013
1655715300000|2022-06-20 08:55:00|4986.5|4985.5|4991.5|4990|4994|4992.5|4981|4980|54222
1655715600000|2022-06-20 09:00:00|4991|4990.5|4988|4986.5|4994|4993|4985.5|4984.5|42004
1655715900000|2022-06-20 09:05:00|4988.5|4987|5007|5006|5008|5006|4984|4983|34842
1655716200000|2022-06-20 09:10:00|5008|5007|4997|4996|5008|5007|4990|4988.5|29629
1655716500000|2022-06-20 09:15:00|4996.5|4995.5|5001|4999.5|5002|5001|4988|4986.5|21297
1655716800000|2022-06-20 09:20:00|5000|4999|4995|4994|5003|5002|4987|4986|27627
1655717100000|2022-06-20 09:25:00|4995.5|4994.5|4988|4987|4997|4996|4983.5|4983|44707
1655717400000|2022-06-20 09:30:00|4988.5|4987.5|5003|5002|5004|5002|4987.5|4987|34672
1655717700000|2022-06-20 09:35:00|5004|5003|4984|4983.5|5008|5006|4980|4979|41546
1655718000000|2022-06-20 09:40:00|4984.5|4984|4988.5|4988|4994.5|4993.5|4984.5|4984|25787
1655718300000|2022-06-20 09:45:00|4989|4988.5|5002|5001|5002|5001|4988|4987|37653
1655718600000|2022-06-20 09:50:00|5001|5000|5000|4999.5|5002|5001|4993.5|4992.5|30611
1655718900000|2022-06-20 09:55:00|4999.5|4999|4998|4997|5005|5004|4994|4993|30734
1655719200000|2022-06-20 10:00:00|4998.5|4997.5|5008|5007|5009|5008|4998.5|4997|34824
1655719500000|2022-06-20 10:05:00|5007|5006|5011|5010|5013|5012|5006|5005|23519
1655719800000|2022-06-20 10:10:00|5012|5011|5019|5018|5019|5018|5006|5004|25152
1655720100000|2022-06-20 10:15:00|5018|5017|5013|5012|5019|5017|5008|5007|21070
1655720400000|2022-06-20 10:20:00|5012|5011|5026|5025|5026|5025|5007|5005|29911
1655720700000|2022-06-20 10:25:00|5025|5024|5020|5019|5029|5028|5019|5017|21252
1655721000000|2022-06-20 10:30:00|5019|5018|5029|5028|5030|5029|5011|5010|20934
1655721300000|2022-06-20 10:35:00|5028|5027|5032|5031|5036|5035|5026|5025|15156
1655721600000|2022-06-20 10:40:00|5033|5030|5023|5022|5033|5031|5020|5018|28878
1655721900000|2022-06-20 10:45:00|5024|5023|5031|5030|5032|5030|5024|5023|10314
1655722200000|2022-06-20 10:50:00|5032|5031|5027|5026|5034|5033|5027|5026|13063
1655722500000|2022-06-20 10:55:00|5028|5027|5025|5024|5031|5030|5025|5024|38045
1655722800000|2022-06-20 11:00:00|5026|5025|5030|5028|5035|5034|5025|5024|19435
1655723100000|2022-06-20 11:05:00|5031|5029|5030|5029|5032|5031|5028|5027|18232
1655723400000|2022-06-20 11:10:00|5029|5028|5028|5026|5029|5028|5024|5022|16036
1655723700000|2022-06-20 11:15:00|5029|5027|5028|5027|5031|5030|5027|5026|13373
1655724000000|2022-06-20 11:20:00|5029|5028|5028|5027|5034|5033|5027|5025|13388
1655724300000|2022-06-20 11:25:00|5029|5028|5025|5024|5029|5028|5021|5020|25571
1655724600000|2022-06-20 11:30:00|5026|5025|5029|5028|5034|5032|5026|5025|26227
1655724900000|2022-06-20 11:35:00|5028|5027|5029|5028|5034|5032|5025|5024|47486
1655725200000|2022-06-20 11:40:00|5028|5027|5033|5032|5034|5033|5026|5025|35432
1655725500000|2022-06-20 11:45:00|5034|5033|5036|5035|5039|5038|5033|5031|18976
1655725800000|2022-06-20 11:50:00|5037|5036|5046|5045|5047|5046|5036|5035|20474
1655726100000|2022-06-20 11:55:00|5047|5046|5051|5050|5051|5050|5041|5040|14805
1655726400000|2022-06-20 12:00:00|5052|5051|5050|5049|5056|5055|5049|5048|23730
1655726700000|2022-06-20 12:05:00|5051|5050|5050|5049|5055|5054|5048|5047|17585
1655727000000|2022-06-20 12:10:00|5051|5050|5048|5047|5055|5054|5040|5039|17681
1655727300000|2022-06-20 12:15:00|5049|5048|5054|5053|5057|5056|5047|5046|53057
1655727600000|2022-06-20 12:20:00|5053|5052|5058|5057|5058|5057|5048|5047|31816
1655727900000|2022-06-20 12:25:00|5059|5058|5060|5059|5061|5060|5053|5052|18801
1655728200000|2022-06-20 12:30:00|5059|5058|5064|5063|5069|5068|5059|5058|29426
1655728500000|2022-06-20 12:35:00|5065|5064|5057|5055|5065|5064|5054|5053|26801
1655728800000|2022-06-20 12:40:00|5058|5056|5060|5059|5064|5063|5054|5053|17753
1655729100000|2022-06-20 12:45:00|5061|5060|5059|5058|5062|5061|5054|5053|22284
1655729400000|2022-06-20 12:50:00|5060|5059|5053|5052|5065|5064|5053|5052|23593
1655729700000|2022-06-20 12:55:00|5054|5053|5051|5049|5056|5055|5045|5043|23293
1655730000000|2022-06-20 13:00:00|5050|5050|5048|5047|5056|5055|5048|5046|31646
1655730300000|2022-06-20 13:05:00|5049|5048|5029|5027|5055|5053|5028|5026|38481
1655730600000|2022-06-20 13:10:00|5028|5028|5031|5030|5037|5036|5028|5027|25540
1655730900000|2022-06-20 13:15:00|5030|5029|5036|5035|5038|5036|5029|5028|23552
1655731200000|2022-06-20 13:20:00|5035|5034|5043|5042|5046|5045|5033|5032|32860
1655731500000|2022-06-20 13:25:00|5042|5041|5047|5046|5050|5049|5033|5032|32737
1655731800000|2022-06-20 13:30:00|5048|5047|5044|5043|5050|5049|5039|5038|53410
1655732100000|2022-06-20 13:35:00|5045|5044|5045|5044|5046|5045|5031|5030|52777
1655732400000|2022-06-20 13:40:00|5046|5045|5037|5036|5046|5045|5035|5034|54815
1655732700000|2022-06-20 13:45:00|5038|5037|5041|5039|5044|5043|5036|5035|49994
1655733000000|2022-06-20 13:50:00|5040|5040|5038|5037|5041|5040|5035|5034|43520
1655733300000|2022-06-20 13:55:00|5039|5038|5037|5035|5042|5041|5032|5031|49215
1655733600000|2022-06-20 14:00:00|5036|5036|5035|5034|5041|5040|5032|5031|62515
1655733900000|2022-06-20 14:05:00|5036|5035|5036|5035|5040|5039|5030|5029|45389
1655734200000|2022-06-20 14:10:00|5037|5036|5042|5040|5043|5042|5035|5034|39458
1655734500000|2022-06-20 14:15:00|5041|5041|5041|5040|5044|5043|5036|5035|34740
1655734800000|2022-06-20 14:20:00|5042|5039|5026|5025|5044|5043|5026|5025|39744
1655735100000|2022-06-20 14:25:00|5025|5024|5012|5011|5026|5025|5012|5011|54653
1655735400000|2022-06-20 14:30:00|5013|5012|5005|5004|5014|5013|5001|5000|44137
1655735700000|2022-06-20 14:35:00|5006|5005|5011|5010|5016|5015|5003|5002|92210
1655736000000|2022-06-20 14:40:00|5012|5011|5011|5010|5015|5014|5005|5003|45989
1655736300000|2022-06-20 14:45:00|5010|5009|5013|5012|5015|5014|5005|5004|43881
1655736600000|2022-06-20 14:50:00|5014|5013|5018|5017|5019|5018|5009|5008|40784
1655736900000|2022-06-20 14:55:00|5017|5016|5020|5019|5024|5023|5017|5016|29811
1655737200000|2022-06-20 15:00:00|5021|5020|5027|5026|5027|5026|5020|5019|35696
1655737500000|2022-06-20 15:05:00|5026|5025|5027|5026|5027|5026|5018|5017|42187
1655737800000|2022-06-20 15:10:00|5028|5027|5027|5026|5028|5027|5023|5022|49115
1655738100000|2022-06-20 15:15:00|5026|5025|5027|5025|5030|5028|5024|5023|58688
1655738400000|2022-06-20 15:20:00|5026|5026|5022|5021|5027|5026|5021|5020|32553
1655738700000|2022-06-20 15:25:00|5023|5022|5020|5019|5024|5023|5019|5017|54922
1655794800000|2022-06-21 07:00:00|5019|5002|5048|5045|5049|5047|4988|4985.5|203739
1655795100000|2022-06-21 07:05:00|5049|5046|5040|5038|5060|5057|5011|5008|80976
1655795400000|2022-06-21 07:10:00|5039|5039|5088|5085|5088|5085|5039|5038|61364
1655795700000|2022-06-21 07:15:00|5089|5086|5065|5063|5095|5093|5065|5063|71264
1655796000000|2022-06-21 07:20:00|5066|5064|5071|5069|5072|5070|5057|5056|45120
1655796300000|2022-06-21 07:25:00|5072|5070|5073|5071|5075|5073|5063|5061|35760
1655796600000|2022-06-21 07:30:00|5074|5072|5093|5092|5094|5093|5074|5072|49994
1655796900000|2022-06-21 07:35:00|5094|5093|5081|5079|5100|5097|5077|5075|34554
1655797200000|2022-06-21 07:40:00|5082|5080|5066|5064|5084|5083|5058|5057|48987
1655797500000|2022-06-21 07:45:00|5067|5065|5054|5052|5071|5070|5049|5048|63806
1655797800000|2022-06-21 07:50:00|5055|5053|5053|5051|5057|5055|5042|5040|32727
1655798100000|2022-06-21 07:55:00|5054|5052|5049|5047|5060|5058|5039|5037|27109
1655798400000|2022-06-21 08:00:00|5048|5046|5059|5057|5062|5060|5048|5046|23968
1655798700000|2022-06-21 08:05:00|5058|5056|5055|5054|5063|5062|5052|5050|22761
1655799000000|2022-06-21 08:10:00|5056|5055|5056|5055|5062|5061|5052|5051|34440
1655799300000|2022-06-21 08:15:00|5055|5054|5063|5061|5063|5062|5045|5043|33253
1655799600000|2022-06-21 08:20:00|5062|5060|5056|5054|5063|5061|5046|5044|35788
1655799900000|2022-06-21 08:25:00|5057|5055|5067|5066|5068|5066|5056|5055|20034
1655800200000|2022-06-21 08:30:00|5066|5065|5056|5055|5067|5066|5052|5050|29280
1655800500000|2022-06-21 08:35:00|5055|5054|5046|5045|5055|5054|5041|5040|43920
1655800800000|2022-06-21 08:40:00|5047|5044|5045|5043|5052|5050|5043|5041|15167
1655801100000|2022-06-21 08:45:00|5044|5044|5055|5054|5057|5055|5041|5040|22713
1655801400000|2022-06-21 08:50:00|5054|5053|5056|5054|5061|5059|5053|5051|14625
1655801700000|2022-06-21 08:55:00|5055|5053|5059|5057|5059|5058|5049|5047|23025
1655802000000|2022-06-21 09:00:00|5060|5058|5057|5056|5063|5061|5054|5053|22522
1655802300000|2022-06-21 09:05:00|5058|5057|5053|5052|5062|5061|5053|5051|20341
1655802600000|2022-06-21 09:10:00|5054|5053|5053|5052|5057|5056|5047|5046|19469
1655802900000|2022-06-21 09:15:00|5054|5053|5056|5054|5057|5056|5049|5048|24479
1655803200000|2022-06-21 09:20:00|5057|5055|5062|5060|5064|5062|5054|5052|30387
1655803500000|2022-06-21 09:25:00|5061|5061|5066|5064|5070|5069|5061|5060|15041
1655803800000|2022-06-21 09:30:00|5067|5065|5074|5073|5075|5074|5065|5064|13409
1655804100000|2022-06-21 09:35:00|5075|5074|5085|5083|5085|5083|5074|5073|24179
1655804400000|2022-06-21 09:40:00|5084|5084|5082|5081|5084|5084|5074|5073|18048
1655804700000|2022-06-21 09:45:00|5083|5082|5081|5080|5088|5087|5081|5079|18294
1655805000000|2022-06-21 09:50:00|5080|5079|5090|5088|5091|5089|5079|5077|31171
1655805300000|2022-06-21 09:55:00|5089|5089|5093|5092|5093|5092|5086|5085|15683
1655805600000|2022-06-21 10:00:00|5094|5093|5087|5086|5096|5095|5085|5084|33240
1655805900000|2022-06-21 10:05:00|5086|5085|5088|5086|5093|5092|5085|5083|37262
1655806200000|2022-06-21 10:10:00|5087|5087|5083|5082|5089|5088|5077|5076|18745
1655806500000|2022-06-21 10:15:00|5084|5083|5086|5085|5087|5086|5081|5080|29153
1655806800000|2022-06-21 10:20:00|5087|5086|5091|5090|5092|5091|5082|5080|38415
1655807100000|2022-06-21 10:25:00|5092|5091|5089|5088|5093|5091|5085|5083|36568
1655807400000|2022-06-21 10:30:00|5088|5087|5086|5085|5092|5091|5084|5082|19363
1655807700000|2022-06-21 10:35:00|5087|5086|5085|5083|5090|5088|5078|5076|29138
1655808000000|2022-06-21 10:40:00|5084|5084|5088|5087|5093|5092|5084|5084|21246
1655808300000|2022-06-21 10:45:00|5087|5086|5094|5093|5094|5093|5086|5085|10812
1655808600000|2022-06-21 10:50:00|5095|5094|5087|5086|5100|5099|5085|5083|45971
1655808900000|2022-06-21 10:55:00|5088|5087|5081|5080|5089|5088|5081|5080|36441
1655809200000|2022-06-21 11:00:00|5082|5079|5077|5076|5086|5084|5077|5076|27604
1655809500000|2022-06-21 11:05:00|5076|5075|5077|5075|5082|5081|5071|5070|22892
1655809800000|2022-06-21 11:10:00|5078|5076|5076|5075|5082|5080|5075|5074|12700
1655810100000|2022-06-21 11:15:00|5077|5074|5073|5072|5078|5077|5073|5072|10660
1655810400000|2022-06-21 11:20:00|5074|5073|5063|5062|5074|5073|5061|5060|42778
1655810700000|2022-06-21 11:25:00|5064|5063|5067|5065|5069|5068|5062|5061|11554
1655811000000|2022-06-21 11:30:00|5068|5066|5069|5068|5070|5069|5063|5061|18764
1655811300000|2022-06-21 11:35:00|5070|5069|5067|5065|5071|5070|5065|5064|41905
1655811600000|2022-06-21 11:40:00|5068|5066|5065|5063|5068|5067|5058|5056|39747
1655811900000|2022-06-21 11:45:00|5064|5064|5062|5060|5066|5064|5057|5056|13607
1655812200000|2022-06-21 11:50:00|5063|5061|5049|5047|5063|5062|5047|5046|42534
1655812500000|2022-06-21 11:55:00|5050|5048|5060|5059|5062|5061|5049|5048|31085
1655812800000|2022-06-21 12:00:00|5061|5060|5064|5063|5065|5063|5057|5056|11608
1655813100000|2022-06-21 12:05:00|5065|5064|5059|5058|5066|5064|5058|5056|20562
1655813400000|2022-06-21 12:10:00|5060|5059|5066|5064|5066|5065|5056|5055|18851
1655813700000|2022-06-21 12:15:00|5065|5065|5064|5062|5067|5066|5060|5059|18787
1655814000000|2022-06-21 12:20:00|5063|5063|5058|5056|5067|5065|5053|5052|28132
1655814300000|2022-06-21 12:25:00|5059|5057|5059|5057|5064|5062|5055|5053|22920
1655814600000|2022-06-21 12:30:00|5058|5058|5059|5058|5065|5064|5056|5055|29801
1655814900000|2022-06-21 12:35:00|5060|5059|5059|5058|5063|5062|5058|5057|48862
1655815200000|2022-06-21 12:40:00|5058|5057|5059|5058|5063|5062|5054|5053|55208
1655815500000|2022-06-21 12:45:00|5060|5059|5053|5052|5063|5062|5052|5051|24325
1655815800000|2022-06-21 12:50:00|5052|5051|5051|5049|5056|5055|5046|5045|22531
1655816100000|2022-06-21 12:55:00|5050|5050|5041|5040|5052|5051|5041|5039|37806
1655816400000|2022-06-21 13:00:00|5042|5039|5045|5044|5052|5051|5039|5038|22687
1655816700000|2022-06-21 13:05:00|5044|5043|5059|5058|5062|5060|5042|5040|24414
1655817000000|2022-06-21 13:10:00|5058|5057|5056|5055|5058|5057|5053|5051|17655
1655817300000|2022-06-21 13:15:00|5057|5056|5052|5051|5059|5058|5051|5049|23337
1655817600000|2022-06-21 13:20:00|5053|5052|5056|5055|5058|5057|5051|5049|25044
1655817900000|2022-06-21 13:25:00|5055|5054|5050|5048|5056|5055|5044|5042|40951
1655818200000|2022-06-21 13:30:00|5051|5049|5034|5032|5054|5053|5033|5032|115835
1655818500000|2022-06-21 13:35:00|5035|5033|5049|5047|5052|5051|5033|5032|89322
1655818800000|2022-06-21 13:40:00|5048|5046|5051|5050|5053|5052|5033|5032|40369
1655819100000|2022-06-21 13:45:00|5052|5051|5046|5045|5054|5052|5040|5039|58468
1655819400000|2022-06-21 13:50:00|5047|5046|5039|5038|5049|5048|5036|5035|54361
1655819700000|2022-06-21 13:55:00|5038|5037|5038|5036|5052|5051|5034|5033|45906
1655820000000|2022-06-21 14:00:00|5037|5037|5061|5059|5062|5060|5033|5032|59438
1655820300000|2022-06-21 14:05:00|5062|5060|5045|5044|5063|5062|5043|5042|35435
1655820600000|2022-06-21 14:10:00|5046|5045|5058|5056|5062|5061|5044|5043|39858
1655820900000|2022-06-21 14:15:00|5059|5057|5041|5040|5059|5057|5039|5038|61266
1655821200000|2022-06-21 14:20:00|5042|5041|5047|5045|5049|5048|5037|5036|55990
1655821500000|2022-06-21 14:25:00|5048|5046|5038|5037|5049|5048|5031|5029|77041
1655821800000|2022-06-21 14:30:00|5039|5038|5038|5037|5048|5047|5036|5035|49974
1655822100000|2022-06-21 14:35:00|5039|5038|5059|5058|5064|5063|5038|5037|51710
1655822400000|2022-06-21 14:40:00|5060|5059|5050|5049|5071|5070|5049|5048|68659
1655822700000|2022-06-21 14:45:00|5051|5050|5053|5052|5055|5054|5047|5046|59116
1655823000000|2022-06-21 14:50:00|5054|5053|5053|5052|5054|5053|5048|5047|52307
1655823300000|2022-06-21 14:55:00|5052|5051|5054|5052|5058|5057|5050|5049|70849
1655823600000|2022-06-21 15:00:00|5053|5053|5053|5052|5056|5054|5050|5049|39679
1655823900000|2022-06-21 15:05:00|5054|5051|5051|5050|5054|5052|5044|5043|57891
1655824200000|2022-06-21 15:10:00|5050|5049|5047|5046|5052|5051|5042|5041|57188
1655824500000|2022-06-21 15:15:00|5046|5045|5049|5048|5051|5049|5041|5040|54632
1655824800000|2022-06-21 15:20:00|5048|5047|5050|5049|5054|5053|5047|5046|42466
1655825100000|2022-06-21 15:25:00|5049|5048|5049|5047|5054|5053|5046|5045|41720
1655881200000|2022-06-22 07:00:00|4957|4949.5|4953.5|4949|4968|4966|4902.5|4900|287108
1655881500000|2022-06-22 07:05:00|4953|4948.5|4911|4909|4954|4951.5|4909.5|4907.5|57059
1655881800000|2022-06-22 07:10:00|4910.5|4908.5|4887|4886|4914.5|4912.5|4881|4880|146846
1655882100000|2022-06-22 07:15:00|4887.5|4885.5|4914.5|4912|4933|4931.5|4882|4881|99031
1655882400000|2022-06-22 07:20:00|4913.5|4911.5|4901|4900|4916.5|4916|4892|4890|102083
1655882700000|2022-06-22 07:25:00|4901.5|4900.5|4902|4900.5|4910|4908.5|4898.5|4896.5|85736
1655883000000|2022-06-22 07:30:00|4901.5|4900|4888|4887|4904|4902.5|4884|4883|117822
1655883300000|2022-06-22 07:35:00|4888.5|4886.5|4862|4861.5|4895|4893|4862|4861.5|113761
1655883600000|2022-06-22 07:40:00|4861.5|4861|4855.5|4855|4876.5|4875|4855.5|4854.5|82892
1655883900000|2022-06-22 07:45:00|4856|4855.5|4847|4846|4859|4858|4819.5|4819|232150
1655884200000|2022-06-22 07:50:00|4847.5|4846.5|4867|4866|4869.5|4868|4846|4845|59613
1655884500000|2022-06-22 07:55:00|4867.5|4865.5|4868.5|4867.5|4873.5|4872.5|4855.5|4854|72184
1655884800000|2022-06-22 08:00:00|4869|4868|4871|4869.5|4878.5|4877|4863|4861.5|51797
1655885100000|2022-06-22 08:05:00|4870.5|4870|4871|4870|4875.5|4874|4860|4858.5|60674
1655885400000|2022-06-22 08:10:00|4871.5|4870.5|4888.5|4887.5|4898|4896.5|4870.5|4870|51150
1655885700000|2022-06-22 08:15:00|4888|4887|4881|4879.5|4889|4887.5|4880|4878.5|24456
1655886000000|2022-06-22 08:20:00|4881.5|4880|4873|4872|4882.5|4881|4867.5|4866.5|35637
1655886300000|2022-06-22 08:25:00|4872.5|4871.5|4872|4871|4875.5|4874|4859|4857.5|28514
1655886600000|2022-06-22 08:30:00|4872.5|4871.5|4876|4875|4877.5|4876|4866|4864.5|52870
1655886900000|2022-06-22 08:35:00|4875.5|4874.5|4879.5|4878.5|4887.5|4886|4873|4872|29628
1655887200000|2022-06-22 08:40:00|4880|4879|4878|4876.5|4881.5|4880.5|4870.5|4870|40339
1655887500000|2022-06-22 08:45:00|4878.5|4877|4873.5|4872.5|4879|4877.5|4871|4870.5|15255
1655887800000|2022-06-22 08:50:00|4873|4872|4877|4876|4877|4876|4869|4868.5|25250
1655888100000|2022-06-22 08:55:00|4876.5|4875.5|4878.5|4877.5|4882|4881|4871|4870.5|16517
1655888400000|2022-06-22 09:00:00|4879|4878|4888|4887|4888.5|4887.5|4878|4878|20606
1655888700000|2022-06-22 09:05:00|4888.5|4887.5|4881.5|4880.5|4889|4888|4879.5|4879|33859
1655889000000|2022-06-22 09:10:00|4882|4881|4885|4883.5|4893.5|4892.5|4881|4880|42533
1655889300000|2022-06-22 09:15:00|4884.5|4884|4884|4883|4896|4895|4883|4882|35500
1655889600000|2022-06-22 09:20:00|4884.5|4883.5|4884.5|4884|4887|4886|4879|4878|28990
1655889900000|2022-06-22 09:25:00|4884|4883.5|4870.5|4870|4885.5|4884.5|4868.5|4867.5|42102
1655890200000|2022-06-22 09:30:00|4871|4870.5|4869.5|4869|4881|4880|4868|4867.5|38844
1655890500000|2022-06-22 09:35:00|4870|4869.5|4874|4873.5|4874.5|4873.5|4867.5|4867|39489
1655890800000|2022-06-22 09:40:00|4874.5|4873|4881|4880|4884|4883|4869.5|4868.5|24437
1655891100000|2022-06-22 09:45:00|4880.5|4879|4881|4880|4883.5|4882.5|4877.5|4876.5|28560
1655891400000|2022-06-22 09:50:00|4881.5|4880.5|4879.5|4879|4883.5|4882.5|4876.5|4875.5|31054
1655891700000|2022-06-22 09:55:00|4880|4878.5|4877.5|4877|4883.5|4883|4875.5|4875|25412
1655892000000|2022-06-22 10:00:00|4878|4876.5|4880|4879.5|4884|4883.5|4872|4871.5|25243
1655892300000|2022-06-22 10:05:00|4880.5|4880|4884|4883|4887.5|4887|4878|4877|51730
1655892600000|2022-06-22 10:10:00|4883.5|4882.5|4880.5|4880|4885|4884|4878|4877|25586
1655892900000|2022-06-22 10:15:00|4881|4880.5|4875.5|4874.5|4884.5|4884|4870.5|4868|51496
1655893200000|2022-06-22 10:20:00|4876|4875|4880|4879|4883|4882.5|4873.5|4872.5|25069
1655893500000|2022-06-22 10:25:00|4879.5|4878.5|4886|4885.5|4886|4885.5|4877|4876|21679
1655893800000|2022-06-22 10:30:00|4886.5|4886|4900|4899|4900|4899.5|4884.5|4883.5|24232
1655894100000|2022-06-22 10:35:00|4900.5|4899.5|4892.5|4891.5|4901.5|4900.5|4891.5|4890.5|13579
1655894400000|2022-06-22 10:40:00|4893|4892|4900|4899|4902|4901|4892|4891.5|19782
1655894700000|2022-06-22 10:45:00|4900.5|4899.5|4910|4909|4913|4912|4900.5|4899.5|22531
1655895000000|2022-06-22 10:50:00|4910.5|4909.5|4924|4923.5|4924.5|4923.5|4910.5|4909.5|27859
1655895300000|2022-06-22 10:55:00|4924.5|4923|4912|4911.5|4925|4924.5|4910|4909.5|26218
1655895600000|2022-06-22 11:00:00|4912.5|4912|4927|4926|4930|4929|4912|4911|34547
1655895900000|2022-06-22 11:05:00|4927.5|4926.5|4930.5|4930|4932|4931|4920|4919.5|27126
1655896200000|2022-06-22 11:10:00|4930|4929.5|4934.5|4934|4936|4935|4929|4928|16257
1655896500000|2022-06-22 11:15:00|4934|4933.5|4940.5|4939.5|4943|4942.5|4933.5|4932.5|12934
1655896800000|2022-06-22 11:20:00|4940|4940|4945|4944.5|4945|4944.5|4939|4938|10266
1655897100000|2022-06-22 11:25:00|4945.5|4945|4953.5|4952.5|4955|4954|4945.5|4945|18939
1655897400000|2022-06-22 11:30:00|4953|4953|4960|4959.5|4961.5|4960.5|4947|4946.5|33604
1655897700000|2022-06-22 11:35:00|4960.5|4960|4958.5|4958|4966.5|4966|4958.5|4958|23508
1655898000000|2022-06-22 11:40:00|4959|4958.5|4965.5|4964.5|4967|4966.5|4958.5|4958|30395
1655898300000|2022-06-22 11:45:00|4965|4964|4966|4965.5|4966|4965.5|4960|4959|47699
1655898600000|2022-06-22 11:50:00|4966.5|4966|4965|4964.5|4967|4966.5|4961.5|4960|39042
1655898900000|2022-06-22 11:55:00|4965.5|4964|4946|4945.5|4965.5|4965|4942|4941.5|40813
1655899200000|2022-06-22 12:00:00|4945.5|4945|4943.5|4943|4945.5|4945|4936.5|4936|17765
1655899500000|2022-06-22 12:05:00|4944|4943.5|4942|4941|4944|4943.5|4935.5|4935|15060
1655899800000|2022-06-22 12:10:00|4941.5|4940.5|4934.5|4933.5|4943|4942.5|4933|4932|14837
1655900100000|2022-06-22 12:15:00|4935|4934|4911|4909.5|4935.5|4935|4910|4909|40956
1655900400000|2022-06-22 12:20:00|4911.5|4910|4924|4923.5|4924.5|4923.5|4911|4910|20394
1655900700000|2022-06-22 12:25:00|4924.5|4924|4929.5|4928.5|4929.5|4928.5|4922.5|4922|19374
1655901000000|2022-06-22 12:30:00|4930|4929|4923.5|4923|4935|4934.5|4921|4920|34966
1655901300000|2022-06-22 12:35:00|4923|4922.5|4935|4934.5|4935.5|4935|4921.5|4921|31807
1655901600000|2022-06-22 12:40:00|4936.5|4935|4934|4933.5|4936.5|4935.5|4925|4924|25191
1655901900000|2022-06-22 12:45:00|4933.5|4933|4925|4924.5|4934.5|4933.5|4925|4924|15324
1655902200000|2022-06-22 12:50:00|4924.5|4924|4906|4905.5|4924.5|4924|4905.5|4905|31635
1655902500000|2022-06-22 12:55:00|4906.5|4905|4901|4900.5|4908|4907|4897|4896|29333
1655902800000|2022-06-22 13:00:00|4901.5|4901|4904.5|4904|4911.5|4910.5|4896|4895.5|33941
1655903100000|2022-06-22 13:05:00|4905|4903.5|4905.5|4905|4906.5|4906|4897.5|4897|35242
1655903400000|2022-06-22 13:10:00|4906|4904.5|4907|4906.5|4915|4914|4903.5|4902.5|36688
1655903700000|2022-06-22 13:15:00|4907.5|4906|4903.5|4903|4915|4914|4903.5|4902.5|65060
1655904000000|2022-06-22 13:20:00|4904|4903.5|4904|4903.5|4909.5|4909|4899.5|4898.5|39763
1655904300000|2022-06-22 13:25:00|4904.5|4904|4898|4897.5|4908|4907|4897.5|4897|74989
1655904600000|2022-06-22 13:30:00|4900|4898|4901.5|4900.5|4910.5|4909.5|4889|4888.5|147669
1655904900000|2022-06-22 13:35:00|4901|4901|4882|4881.5|4902|4901.5|4878|4877|77182
1655905200000|2022-06-22 13:40:00|4882.5|4882|4885|4884|4895.5|4894|4873.5|4872.5|100413
1655905500000|2022-06-22 13:45:00|4884.5|4883.5|4875|4874|4885.5|4884.5|4870|4868.5|81200
1655905800000|2022-06-22 13:50:00|4875.5|4874.5|4889|4888|4892.5|4891.5|4868.5|4868|82923
1655906100000|2022-06-22 13:55:00|4888.5|4887.5|4880|4879.5|4896|4895.5|4880|4879.5|71531
1655906400000|2022-06-22 14:00:00|4879.5|4879|4868.5|4867.5|4880.5|4879.5|4853|4852|71480
1655906700000|2022-06-22 14:05:00|4868|4868|4883.5|4882.5|4889|4888.5|4863.5|4862.5|58457
1655907000000|2022-06-22 14:10:00|4883|4882|4893.5|4893|4895|4894.5|4880.5|4879.5|42969
1655907300000|2022-06-22 14:15:00|4893|4892.5|4894.5|4894|4905.5|4904.5|4892.5|4891.5|51338
1655907600000|2022-06-22 14:20:00|4894|4893.5|4908|4907|4909|4908.5|4889|4888.5|83293
1655907900000|2022-06-22 14:25:00|4907.5|4906.5|4905|4904.5|4909.5|4908.5|4898.5|4897.5|54320
1655908200000|2022-06-22 14:30:00|4905.5|4905|4916|4915.5|4920|4919|4901.5|4900.5|78157
1655908500000|2022-06-22 14:35:00|4915.5|4915|4914.5|4914|4917|4916|4906|4905|46076
1655908800000|2022-06-22 14:40:00|4915|4914.5|4914.5|4913.5|4918|4917.5|4908|4907.5|45985
1655909100000|2022-06-22 14:45:00|4915|4914|4897.5|4897|4917.5|4916.5|4895.5|4895|43534
1655909400000|2022-06-22 14:50:00|4897|4896.5|4904.5|4904|4907.5|4907|4892|4891.5|79414
1655909700000|2022-06-22 14:55:00|4904|4903.5|4915|4914|4915.5|4915|4900|4899|42683
1655910000000|2022-06-22 15:00:00|4914.5|4914.5|4892.5|4891.5|4915|4914.5|4884.5|4884|71501
1655910300000|2022-06-22 15:05:00|4893|4892|4902.5|4902|4903|4902.5|4886.5|4886|55300
1655910600000|2022-06-22 15:10:00|4902|4901.5|4891|4890|4905.5|4905|4890.5|4890|67844
1655910900000|2022-06-22 15:15:00|4890.5|4890.5|4892|4891|4892.5|4891.5|4884|4883.5|39732
1655911200000|2022-06-22 15:20:00|4891.5|4890.5|4887|4886.5|4891.5|4891|4883.5|4883|58883
1655911500000|2022-06-22 15:25:00|4887.5|4887|4902|4901|4905.5|4904.5|4887|4886.5|81976
1655967600000|2022-06-23 07:00:00|4887.5|4884.5|4856|4855.5|4888|4886.5|4840.5|4838.5|202956
1655967900000|2022-06-23 07:05:00|4855.5|4855|4817.5|4816|4862.5|4861.5|4817|4812.5|77247
1655968200000|2022-06-23 07:10:00|4818|4817|4836|4835|4838|4836.5|4816.5|4815|37153
1655968500000|2022-06-23 07:15:00|4835.5|4834.5|4830.5|4829|4835.5|4834.5|4819.5|4819|43279
1655968800000|2022-06-23 07:20:00|4831|4829.5|4823.5|4822|4835|4833.5|4822|4820.5|83313
1655969100000|2022-06-23 07:25:00|4823|4822.5|4828|4827|4830|4829|4815.5|4814.5|108778
1655969400000|2022-06-23 07:30:00|4828.5|4827.5|4833.5|4831.5|4835|4833.5|4822|4821|85603
1655969700000|2022-06-23 07:35:00|4833|4832|4824|4823|4837|4835|4817|4815.5|90293
1655970000000|2022-06-23 07:40:00|4824.5|4823.5|4833.5|4833|4834.5|4833|4819|4818|77986
1655970300000|2022-06-23 07:45:00|4833|4832.5|4849.5|4849|4855|4853.5|4831|4830|51298
1655970600000|2022-06-23 07:50:00|4850|4848.5|4855.5|4854.5|4856.5|4855|4846|4844.5|43622
1655970900000|2022-06-23 07:55:00|4855|4854|4848.5|4847.5|4860.5|4860|4843|4841.5|31281
1655971200000|2022-06-23 08:00:00|4848|4847|4853.5|4852.5|4860|4859.5|4841.5|4840|75062
1655971500000|2022-06-23 08:05:00|4853|4852|4850|4849|4862|4860.5|4844.5|4843.5|65815
1655971800000|2022-06-23 08:10:00|4850.5|4849.5|4856|4854.5|4863|4861|4843|4841.5|41235
1655972100000|2022-06-23 08:15:00|4856.5|4855|4855.5|4854|4863.5|4863|4846|4845|37170
1655972400000|2022-06-23 08:20:00|4856|4854.5|4857|4856|4862|4861|4852|4851|28365
1655972700000|2022-06-23 08:25:00|4857.5|4856.5|4853|4852|4861.5|4860.5|4848.5|4847.5|25552
1655973000000|2022-06-23 08:30:00|4853.5|4852.5|4860|4859|4867.5|4866|4852.5|4852|33230
1655973300000|2022-06-23 08:35:00|4860.5|4858.5|4858|4856.5|4864.5|4863.5|4856|4855|16807
1655973600000|2022-06-23 08:40:00|4857.5|4857|4852|4851.5|4858.5|4858|4845|4843.5|33142
1655973900000|2022-06-23 08:45:00|4852.5|4852|4850.5|4849|4858.5|4857.5|4846.5|4845.5|19149
1655974200000|2022-06-23 08:50:00|4851|4849.5|4844.5|4843.5|4852.5|4852|4843|4842|28782
1655974500000|2022-06-23 08:55:00|4845|4844|4844.5|4844|4849|4848|4841|4840|22300
1655974800000|2022-06-23 09:00:00|4845|4844.5|4862|4861|4865|4863.5|4844.5|4844|28637
1655975100000|2022-06-23 09:05:00|4862.5|4861.5|4852.5|4851.5|4865.5|4864.5|4851.5|4850.5|20002
1655975400000|2022-06-23 09:10:00|4853|4852|4862.5|4861|4862.5|4861.5|4846|4845|22640
1655975700000|2022-06-23 09:15:00|4863|4861.5|4869|4868.5|4873.5|4872|4861.5|4860|27191
1655976000000|2022-06-23 09:20:00|4869.5|4869|4873|4872|4878|4877.5|4867.5|4866.5|18682
1655976300000|2022-06-23 09:25:00|4873.5|4872.5|4869|4867.5|4875.5|4874.5|4867.5|4866.5|16445
1655976600000|2022-06-23 09:30:00|4868.5|4868|4879|4878|4879|4878|4866|4865|35995
1655976900000|2022-06-23 09:35:00|4879.5|4878.5|4892|4891|4893|4891.5|4874|4872.5|59393
1655977200000|2022-06-23 09:40:00|4892.5|4891.5|4905.5|4905|4906.5|4905|4892|4891|21007
1655977500000|2022-06-23 09:45:00|4906|4905.5|4898.5|4897.5|4907|4906|4893|4892.5|57590
1655977800000|2022-06-23 09:50:00|4899|4898|4888|4887.5|4899.5|4898.5|4888|4887|19756
1655978100000|2022-06-23 09:55:00|4889|4888|4884|4883|4890|4889|4882|4880.5|23068
1655978400000|2022-06-23 10:00:00|4885|4883.5|4884.5|4884|4886|4885|4878.5|4878|23370
1655978700000|2022-06-23 10:05:00|4885|4884.5|4902|4901.5|4902.5|4902|4885|4884.5|20775
1655979000000|2022-06-23 10:10:00|4902.5|4902|4905|4903.5|4912.5|4911.5|4902|4901|20702
1655979300000|2022-06-23 10:15:00|4904.5|4903|4917|4916|4918|4917.5|4903.5|4902.5|23497
1655979600000|2022-06-23 10:20:00|4916.5|4916.5|4923.5|4922.5|4925|4924.5|4912.5|4912|26573
1655979900000|2022-06-23 10:25:00|4924|4923|4938.5|4937.5|4939|4938|4922.5|4921.5|26703
1655980200000|2022-06-23 10:30:00|4939|4938|4943|4942|4949.5|4948.5|4937|4935.5|25575
1655980500000|2022-06-23 10:35:00|4943.5|4942.5|4952|4951|4955|4954|4943|4942.5|36097
1655980800000|2022-06-23 10:40:00|4952.5|4951.5|4963|4962|4963|4962|4947|4946|20427
1655981100000|2022-06-23 10:45:00|4963.5|4962.5|4967.5|4967|4970.5|4969.5|4948.5|4947.5|36050
1655981400000|2022-06-23 10:50:00|4968|4967.5|4980.5|4979.5|4983.5|4982.5|4966.5|4965.5|39633
1655981700000|2022-06-23 10:55:00|4980|4979|4979.5|4978.5|4986.5|4985.5|4975.5|4974.5|26456
1655982000000|2022-06-23 11:00:00|4980|4979|4967|4966|4983|4982.5|4967|4965.5|31100
1655982300000|2022-06-23 11:05:00|4967.5|4966.5|4956.5|4955.5|4968.5|4967.5|4956|4955.5|42171
1655982600000|2022-06-23 11:10:00|4956|4956|4943|4942|4956|4956|4942|4941|35753
1655982900000|2022-06-23 11:15:00|4942.5|4942.5|4960|4959|4963|4962.5|4941.5|4941|30283
1655983200000|2022-06-23 11:20:00|4960.5|4959.5|4964.5|4963.5|4965.5|4964.5|4956|4954.5|27522
1655983500000|2022-06-23 11:25:00|4964|4963|4971|4970|4972|4971|4960|4959|21322
1655983800000|2022-06-23 11:30:00|4971.5|4970.5|4956.5|4955.5|4975|4974|4947.5|4946|29052
1655984100000|2022-06-23 11:35:00|4957|4956|4967|4966.5|4968.5|4968|4956.5|4955.5|24544
1655984400000|2022-06-23 11:40:00|4967.5|4967|4965|4964|4968.5|4968|4957.5|4957|47294
1655984700000|2022-06-23 11:45:00|4964.5|4963.5|4967.5|4966.5|4972.5|4971.5|4960.5|4959.5|22568
1655985000000|2022-06-23 11:50:00|4968|4967|4970.5|4969.5|4973|4972|4966|4965|19101
1655985300000|2022-06-23 11:55:00|4970|4970|4968|4967.5|4973|4972|4964|4963|13928
1655985600000|2022-06-23 12:00:00|4968.5|4968|4968.5|4967.5|4970|4969.5|4963.5|4963|17209
1655985900000|2022-06-23 12:05:00|4969|4968|4959|4958.5|4972|4971.5|4959|4958|19824
1655986200000|2022-06-23 12:10:00|4958.5|4958|4949.5|4948.5|4963.5|4963|4948.5|4947.5|30193
1655986500000|2022-06-23 12:15:00|4950|4949|4955.5|4954.5|4957.5|4957|4949|4948|18073
1655986800000|2022-06-23 12:20:00|4956|4955|4953.5|4953|4959|4958.5|4951.5|4951|58441
1655987100000|2022-06-23 12:25:00|4953|4952.5|4949|4948|4954|4953.5|4949|4948|43422
1655987400000|2022-06-23 12:30:00|4948.5|4948.5|4953.5|4952.5|4958|4957.5|4946.5|4945.5|32112
1655987700000|2022-06-23 12:35:00|4953|4953|4939.5|4938.5|4956|4955.5|4936.5|4936|43415
1655988000000|2022-06-23 12:40:00|4940|4939|4944|4943.5|4956|4955.5|4939.5|4938.5|34955
1655988300000|2022-06-23 12:45:00|4944.5|4944|4941|4940.5|4948|4947.5|4941|4940|26635
1655988600000|2022-06-23 12:50:00|4941.5|4941|4928|4927|4945|4944|4927|4926|47799
1655988900000|2022-06-23 12:55:00|4927.5|4926.5|4926|4925.5|4933|4932.5|4923|4922|26506
1655989200000|2022-06-23 13:00:00|4925.5|4925|4923|4922.5|4930|4929.5|4917.5|4916.5|40760
1655989500000|2022-06-23 13:05:00|4923.5|4923|4932|4931|4939|4938|4922.5|4921.5|32290
1655989800000|2022-06-23 13:10:00|4932.5|4931.5|4937.5|4937|4939|4938.5|4928.5|4927.5|33985
1655990100000|2022-06-23 13:15:00|4938|4937.5|4934|4933.5|4943.5|4942.5|4931.5|4930.5|36382
1655990400000|2022-06-23 13:20:00|4934.5|4934|4931|4930.5|4936|4935.5|4929|4928|15414
1655990700000|2022-06-23 13:25:00|4931.5|4931|4915.5|4915|4932|4931|4915.5|4915|20264
1655991000000|2022-06-23 13:30:00|4915|4914.5|4892|4891.5|4918|4917.5|4890.5|4890|121636
1655991300000|2022-06-23 13:35:00|4891.5|4891|4902|4901|4906.5|4905|4885|4884|55396
1655991600000|2022-06-23 13:40:00|4902.5|4901.5|4896|4895.5|4902.5|4901.5|4885|4884|29774
1655991900000|2022-06-23 13:45:00|4896.5|4895|4868|4867|4897.5|4897|4867.5|4866|25894
1655992200000|2022-06-23 13:50:00|4867.5|4866|4857.5|4856.5|4872.5|4871|4855.5|4854.5|24946
1655992500000|2022-06-23 13:55:00|4858|4857|4862|4860.5|4863.5|4862.5|4855|4853.5|23947
1655992800000|2022-06-23 14:00:00|4867|4865.5|4873.5|4872|4875|4874.5|4864|4862.5|29781
1655993100000|2022-06-23 14:05:00|4873|4871.5|4859|4858|4880|4879|4857.5|4856.5|40093
1655993400000|2022-06-23 14:10:00|4859.5|4858.5|4852.5|4852|4866|4865|4849|4848|47661
1655993700000|2022-06-23 14:15:00|4853|4852.5|4864|4863|4866|4865|4851|4849.5|52662
1655994000000|2022-06-23 14:20:00|4864.5|4863.5|4871.5|4870.5|4881.5|4880.5|4862.5|4861.5|79527
1655994300000|2022-06-23 14:25:00|4871|4870|4876.5|4875.5|4880|4879|4866.5|4865|32211
1655994600000|2022-06-23 14:30:00|4877|4876|4854.5|4853.5|4879|4878|4850.5|4850|43809
1655994900000|2022-06-23 14:35:00|4854|4853|4865|4864|4865.5|4864.5|4851.5|4850.5|17349
1655995200000|2022-06-23 14:40:00|4865.5|4864.5|4851|4850.5|4871|4870|4850.5|4849|19992
1655995500000|2022-06-23 14:45:00|4850.5|4850|4853|4852.5|4863|4862|4850|4849|30763
1655995800000|2022-06-23 14:50:00|4850|4849|4853|4852.5|4855.5|4854.5|4846.5|4845.5|49305
1655996100000|2022-06-23 14:55:00|4852.5|4852|4847.5|4846.5|4857|4856|4846.5|4845.5|22796
1655996400000|2022-06-23 15:00:00|4848|4847|4834|4833|4848|4847.5|4832.5|4831.5|22000
1655996700000|2022-06-23 15:05:00|4833.5|4832.5|4847|4846.5|4847|4846.5|4833.5|4832|75868
1655997000000|2022-06-23 15:10:00|4847.5|4847|4834.5|4833.5|4848.5|4848|4834.5|4833.5|55221
1655997300000|2022-06-23 15:15:00|4834|4833|4830|4829.5|4834.5|4834|4824|4823|45632
1655997600000|2022-06-23 15:20:00|4830.5|4830|4811|4810|4832.5|4831.5|4808.5|4808|39182
1655997900000|2022-06-23 15:25:00|4811.5|4810.5|4835|4833|4836|4834|4809.5|4808.5|78947
1656054000000|2022-06-24 07:00:00|4758|4755|4826|4825|4831|4829|4754|4750|382967
1656054300000|2022-06-24 07:05:00|4826.5|4825.5|4824.5|4822|4838|4836|4804.5|4802.5|101046
1656054600000|2022-06-24 07:10:00|4825|4823.5|4807|4805.5|4831|4828|4804.5|4803|65252
1656054900000|2022-06-24 07:15:00|4806|4805|4801|4799.5|4808.5|4806.5|4791.5|4790|37461
1656055200000|2022-06-24 07:20:00|4801.5|4800|4796.5|4795|4801.5|4801|4786|4784|58636
1656055500000|2022-06-24 07:25:00|4797|4795.5|4815|4814|4815|4814|4793.5|4792|29703
1656055800000|2022-06-24 07:30:00|4814.5|4813.5|4831|4830|4831.5|4830|4812|4811.5|31857
1656056100000|2022-06-24 07:35:00|4830.5|4829.5|4835.5|4834.5|4843.5|4842|4829|4828|38831
1656056400000|2022-06-24 07:40:00|4836|4835|4838.5|4837|4848.5|4847|4835|4834.5|36740
1656056700000|2022-06-24 07:45:00|4838|4836.5|4823|4822|4838|4836.5|4817.5|4816|34248
1656057000000|2022-06-24 07:50:00|4823.5|4822.5|4821.5|4820.5|4825|4824|4815.5|4815|57722
1656057300000|2022-06-24 07:55:00|4821|4820|4817.5|4816.5|4823.5|4822|4811|4810|75599
1656057600000|2022-06-24 08:00:00|4818|4817|4815|4814|4824.5|4823.5|4814|4812.5|58717
1656057900000|2022-06-24 08:05:00|4814.5|4813.5|4811|4810|4817|4816|4805|4804|40217
1656058200000|2022-06-24 08:10:00|4811.5|4810.5|4802|4800.5|4813.5|4812.5|4795.5|4794.5|35073
1656058500000|2022-06-24 08:15:00|4801.5|4801|4803.5|4802|4810.5|4809|4795|4794|32238
1656058800000|2022-06-24 08:20:00|4803|4802.5|4799|4797.5|4804.5|4803.5|4796.5|4795|33833
1656059100000|2022-06-24 08:25:00|4798.5|4797|4808.5|4808|4811.5|4810|4796|4794.5|35611
1656059400000|2022-06-24 08:30:00|4808|4807.5|4805|4804|4810|4809.5|4803|4802|27420
1656059700000|2022-06-24 08:35:00|4804.5|4803.5|4801.5|4800.5|4806.5|4805.5|4797|4796|27638
1656060000000|2022-06-24 08:40:00|4802|4801|4808|4807|4810|4809.5|4798.5|4798|25855
1656060300000|2022-06-24 08:45:00|4807.5|4806.5|4805.5|4805|4810.5|4809.5|4803|4801.5|25458
1656060600000|2022-06-24 08:50:00|4806|4805.5|4807.5|4806.5|4808.5|4808|4800|4799|17597
1656060900000|2022-06-24 08:55:00|4807|4806|4819|4818.5|4819|4818.5|4806.5|4806|20218
1656061200000|2022-06-24 09:00:00|4818.5|4818|4828.5|4827.5|4832.5|4831.5|4818.5|4818|19322
1656061500000|2022-06-24 09:05:00|4828|4827|4831|4830.5|4836.5|4835.5|4822.5|4821.5|18088
1656061800000|2022-06-24 09:10:00|4830.5|4830|4836|4835.5|4838.5|4838|4826.5|4825.5|20682
1656062100000|2022-06-24 09:15:00|4836.5|4836|4830.5|4829.5|4840|4839|4824.5|4824|39492
1656062400000|2022-06-24 09:20:00|4831|4830|4830.5|4829.5|4835|4834|4828|4827.5|30088
1656062700000|2022-06-24 09:25:00|4830|4830|4832|4831.5|4834.5|4834|4826|4825|33084
1656063000000|2022-06-24 09:30:00|4831.5|4831|4823|4822|4832.5|4832|4823|4822|22373
1656063300000|2022-06-24 09:35:00|4822.5|4822.5|4814.5|4813.5|4825.5|4824|4812|4811.5|31178
1656063600000|2022-06-24 09:40:00|4814|4813|4816|4815.5|4820.5|4819.5|4812|4811|28115
1656063900000|2022-06-24 09:45:00|4815.5|4815|4813|4812|4816|4815|4811|4810|26281
1656064200000|2022-06-24 09:50:00|4812.5|4812.5|4811|4810|4816|4815.5|4808|4807.5|69274
1656064500000|2022-06-24 09:55:00|4810.5|4810.5|4813.5|4812.5|4814|4813.5|4805.5|4805|68913
1656064800000|2022-06-24 10:00:00|4813|4812|4817|4816.5|4823.5|4822|4812.5|4811.5|28465
1656065100000|2022-06-24 10:05:00|4816.5|4816|4792.5|4791.5|4816.5|4816.5|4792.5|4791.5|29701
1656065400000|2022-06-24 10:10:00|4793|4792|4793.5|4793|4798|4797|4789.5|4788.5|30035
1656065700000|2022-06-24 10:15:00|4793|4792.5|4807.5|4807|4808.5|4808|4792|4791|113026
1656066000000|2022-06-24 10:20:00|4808|4806.5|4797|4796|4809|4808.5|4793.5|4793|42652
1656066300000|2022-06-24 10:25:00|4796.5|4795.5|4800|4799|4808.5|4807.5|4796|4795.5|41533
1656066600000|2022-06-24 10:30:00|4799.5|4799.5|4815|4814|4815.5|4814|4798|4797|25034
1656066900000|2022-06-24 10:35:00|4814.5|4813.5|4824|4823.5|4824.5|4823.5|4805.5|4805|15400
1656067200000|2022-06-24 10:40:00|4823.5|4823|4824.5|4823.5|4825|4824|4816|4815|20493
1656067500000|2022-06-24 10:45:00|4824|4823|4821.5|4821|4829|4828.5|4818.5|4818|21317
1656067800000|2022-06-24 10:50:00|4822|4821.5|4819|4818.5|4823|4822.5|4812|4811|34658
1656068100000|2022-06-24 10:55:00|4818.5|4818|4819.5|4819|4820|4819|4810.5|4809.5|18563
1656068400000|2022-06-24 11:00:00|4819|4818.5|4807.5|4807|4819|4818.5|4806.5|4806|38157
1656068700000|2022-06-24 11:05:00|4807|4806.5|4817.5|4817|4818|4817|4804.5|4804|26722
1656069000000|2022-06-24 11:10:00|4818|4817.5|4830|4829|4830|4829.5|4812.5|4811.5|29606
1656069300000|2022-06-24 11:15:00|4829.5|4829.5|4840.5|4840|4842.5|4841.5|4828|4827.5|29445
1656069600000|2022-06-24 11:20:00|4840|4839.5|4850.5|4849.5|4852|4851.5|4836|4835.5|41478
1656069900000|2022-06-24 11:25:00|4850|4849|4859|4858|4861.5|4860.5|4846.5|4846|20549
1656070200000|2022-06-24 11:30:00|4858.5|4858.5|4849.5|4848.5|4859|4858.5|4847.5|4847|16442
1656070500000|2022-06-24 11:35:00|4849|4849|4846.5|4845.5|4852|4851|4839|4838|21941
1656070800000|2022-06-24 11:40:00|4847|4846|4849|4848|4854.5|4853.5|4843.5|4842.5|12824
1656071100000|2022-06-24 11:45:00|4848.5|4848.5|4851|4850.5|4853|4852.5|4848.5|4848|13390
1656071400000|2022-06-24 11:50:00|4851.5|4851|4851|4850.5|4854|4853|4845.5|4844.5|24476
1656071700000|2022-06-24 11:55:00|4850.5|4850|4861.5|4860.5|4861.5|4860.5|4850|4849|23624
1656072000000|2022-06-24 12:00:00|4862|4861|4869|4868|4872|4871|4859|4858.5|13551
1656072300000|2022-06-24 12:05:00|4868.5|4867.5|4873.5|4872.5|4874|4873|4866.5|4865.5|13928
1656072600000|2022-06-24 12:10:00|4874|4873|4877|4876.5|4877.5|4877|4873|4872|15618
1656072900000|2022-06-24 12:15:00|4876.5|4876|4877.5|4876.5|4878|4877.5|4872|4871.5|25929
1656073200000|2022-06-24 12:20:00|4877|4876|4871|4870.5|4883|4882|4870|4869.5|27404
1656073500000|2022-06-24 12:25:00|4870.5|4870|4872.5|4871.5|4875|4874.5|4866.5|4865.5|22855
1656073800000|2022-06-24 12:30:00|4872|4872|4874|4873.5|4875|4874|4868.5|4868|17894
1656074100000|2022-06-24 12:35:00|4873.5|4873|4871|4870.5|4876.5|4875.5|4870|4869|20077
1656074400000|2022-06-24 12:40:00|4871.5|4870|4880|4879|4880.5|4879.5|4871|4870|24586
1656074700000|2022-06-24 12:45:00|4880.5|4878.5|4882.5|4881.5|4884.5|4884|4878|4877.5|38862
1656075000000|2022-06-24 12:50:00|4882|4881|4875|4874|4882|4881|4871.5|4870.5|24058
1656075300000|2022-06-24 12:55:00|4875.5|4874.5|4879|4878.5|4882|4881|4871.5|4870.5|15794
1656075600000|2022-06-24 13:00:00|4879.5|4879|4880|4879.5|4885|4884|4876|4875|14886
1656075900000|2022-06-24 13:05:00|4879.5|4879|4875|4874|4880.5|4880|4874|4873|18243
1656076200000|2022-06-24 13:10:00|4874.5|4874.5|4873.5|4873|4877.5|4877|4872|4871.5|22448
1656076500000|2022-06-24 13:15:00|4873|4872.5|4881|4880|4881|4880.5|4872|4871|15826
1656076800000|2022-06-24 13:20:00|4880.5|4880.5|4876|4875|4883.5|4883|4874|4873.5|14990
1656077100000|2022-06-24 13:25:00|4875.5|4874.5|4868|4867.5|4878.5|4878|4867.5|4866.5|17250
1656077400000|2022-06-24 13:30:00|4868.5|4867|4865|4864|4875|4874.5|4858.5|4857.5|102835
1656077700000|2022-06-24 13:35:00|4865.5|4864.5|4859.5|4859|4868.5|4867.5|4852.5|4852|117073
1656078000000|2022-06-24 13:40:00|4860.5|4858.5|4859|4858|4867.5|4866.5|4850|4848.5|110612
1656078300000|2022-06-24 13:45:00|4858.5|4857.5|4868.5|4868|4870.5|4869.5|4853|4851.5|81277
1656078600000|2022-06-24 13:50:00|4869|4868.5|4843|4842|4871.5|4870.5|4841|4840|54400
1656078900000|2022-06-24 13:55:00|4842.5|4841.5|4849.5|4848.5|4850|4849|4836.5|4835.5|41709
1656079200000|2022-06-24 14:00:00|4849|4847.5|4893.5|4892.5|4895|4894|4847.5|4846.5|113339
1656079500000|2022-06-24 14:05:00|4894|4893|4901.5|4900.5|4903.5|4903|4889.5|4888.5|55969
1656079800000|2022-06-24 14:10:00|4901|4900|4905.5|4904.5|4913.5|4912.5|4897|4896|60714
1656080100000|2022-06-24 14:15:00|4906|4905|4916|4915|4918.5|4917.5|4906|4904.5|70046
1656080400000|2022-06-24 14:20:00|4915.5|4914.5|4919|4918.5|4922|4921|4915.5|4914|66357
1656080700000|2022-06-24 14:25:00|4919.5|4918|4916|4915|4922|4921.5|4912|4911|73238
1656081000000|2022-06-24 14:30:00|4916.5|4915.5|4931|4930.5|4936|4935|4914|4913|64865
1656081300000|2022-06-24 14:35:00|4931.5|4931|4938|4937.5|4938|4937.5|4922.5|4921.5|46820
1656081600000|2022-06-24 14:40:00|4938.5|4938|4950.5|4950|4950.5|4950|4931.5|4930.5|127978
1656081900000|2022-06-24 14:45:00|4951|4950.5|4942|4941.5|4955|4954|4940|4939.5|144243
1656082200000|2022-06-24 14:50:00|4942.5|4942|4956.5|4956|4961.5|4960.5|4941|4940|136444
1656082500000|2022-06-24 14:55:00|4957|4956.5|4974.5|4973.5|4975|4974.5|4952.5|4951.5|81299
1656082800000|2022-06-24 15:00:00|4974|4974|4959.5|4959|4979.5|4978.5|4952.5|4951|150018
1656083100000|2022-06-24 15:05:00|4960|4958.5|4959|4958.5|4964|4963.5|4950.5|4949|106945
1656083400000|2022-06-24 15:10:00|4959|4958|4953|4951.5|4959.5|4958.5|4949.5|4948|8392
1656083700000|2022-06-24 15:15:00|4952|4951|4954|4952.5|4956|4955|4949|4948|7821
1656084000000|2022-06-24 15:20:00|4955|4953|4948.5|4947.5|4957.5|4956.5|4946.5|4945|7918
1656084300000|2022-06-24 15:25:00|4949.5|4948|4963|4961.5|4965|4963.5|4949|4948|7846
1656313200000|2022-06-27 07:00:00|4936.5|4934.5|4982|4979|4985|4982.5|4928.5|4926|180160
1656313500000|2022-06-27 07:05:00|4983|4979.5|5001|4997|5012|5010|4983|4979|71995
1656313800000|2022-06-27 07:10:00|5002|4997.5|5016|5013|5020|5019|5000|4997.5|59829
1656314100000|2022-06-27 07:15:00|5015|5012|5012|5010|5019|5018|5005|4999|63648
1656314400000|2022-06-27 07:20:00|5013|5011|5019|5017|5028|5026|5011|5009|25837
1656314700000|2022-06-27 07:25:00|5018|5015|5020|5019|5028|5026|5012|5011|20438
1656315000000|2022-06-27 07:30:00|5021|5020|5045|5043|5045|5043|5018|5017|37521
1656315300000|2022-06-27 07:35:00|5044|5042|5035|5034|5046|5045|5032|5030|45156
1656315600000|2022-06-27 07:40:00|5034|5033|5020|5018|5038|5037|5020|5018|106292
1656315900000|2022-06-27 07:45:00|5019|5017|5009|5007|5020|5019|5004|5002|35096
1656316200000|2022-06-27 07:50:00|5008|5008|5005|5003|5014|5013|4989|4988|45480
1656316500000|2022-06-27 07:55:00|5004|5004|5020|5018|5021|5019|5002|4999.5|22064
1656316800000|2022-06-27 08:00:00|5021|5019|5010|5008|5023|5022|5009|5008|32240
1656317100000|2022-06-27 08:05:00|5011|5009|5026|5025|5027|5025|5011|5008|25582
1656317400000|2022-06-27 08:10:00|5025|5024|5015|5013|5032|5031|5012|5011|37378
1656317700000|2022-06-27 08:15:00|5014|5012|5017|5015|5017|5015|5007|5005|33519
1656318000000|2022-06-27 08:20:00|5016|5016|5015|5014|5020|5019|5012|5010|25586
1656318300000|2022-06-27 08:25:00|5014|5013|5020|5019|5021|5019|5010|5008|25787
1656318600000|2022-06-27 08:30:00|5021|5020|5014|5013|5028|5027|5013|5012|19714
1656318900000|2022-06-27 08:35:00|5013|5012|5012|5011|5018|5017|5009|5007|19465
1656319200000|2022-06-27 08:40:00|5011|5010|5002|5001|5012|5011|4996|4995|36368
1656319500000|2022-06-27 08:45:00|5003|5002|4991.5|4990.5|5007|5005|4983|4982|49765
1656319800000|2022-06-27 08:50:00|4991|4991|4990.5|4990|5001|4999.5|4989.5|4988.5|36226
1656320100000|2022-06-27 08:55:00|4991|4990.5|4986.5|4985.5|4994|4993|4980|4979.5|51287
1656320400000|2022-06-27 09:00:00|4987|4986|4993.5|4992.5|5000|4998.5|4985|4984.5|27640
1656320700000|2022-06-27 09:05:00|4993|4992|4992|4991.5|4993.5|4993|4985|4984.5|24916
1656321000000|2022-06-27 09:10:00|4991.5|4991|5005|5003|5006|5004|4988|4987|21628
1656321300000|2022-06-27 09:15:00|5004|5002|5000|4999|5005|5002|4992|4991|16809
1656321600000|2022-06-27 09:20:00|4999.5|4998.5|5005|5003|5006|5005|4997|4995.5|20394
1656321900000|2022-06-27 09:25:00|5004|5002|5006|5005|5012|5011|5000|4999.5|26944
1656322200000|2022-06-27 09:30:00|5007|5004|5006|5005|5009|5008|5002|5001|16734
1656322500000|2022-06-27 09:35:00|5007|5006|5003|5001|5008|5007|5001|5000|24370
1656322800000|2022-06-27 09:40:00|5002|5000|4995.5|4994.5|5002|5000|4990|4988.5|14661
1656323100000|2022-06-27 09:45:00|4995|4994|4992.5|4991.5|4998|4997.5|4992|4991|19690
1656323400000|2022-06-27 09:50:00|4992|4991|4991.5|4990.5|4997|4996|4991|4990.5|23655
1656323700000|2022-06-27 09:55:00|4991|4990|4996|4995|4999.5|4998|4988.5|4987|15525
1656324000000|2022-06-27 10:00:00|4996.5|4995.5|4997|4996|4999|4998.5|4994|4993.5|10797
1656324300000|2022-06-27 10:05:00|4996.5|4995.5|4995.5|4994.5|4998|4997|4990.5|4989.5|12228
1656324600000|2022-06-27 10:10:00|4996|4995|4990|4989.5|4998.5|4997.5|4987.5|4986|20682
1656324900000|2022-06-27 10:15:00|4989.5|4989|5003|5001|5003|5002|4989.5|4989|11641
1656325200000|2022-06-27 10:20:00|5002|5002|5013|5012|5013|5012|5002|5001|9876
1656325500000|2022-06-27 10:25:00|5012|5011|5005|5003|5014|5013|4994.5|4993.5|18851
1656325800000|2022-06-27 10:30:00|5006|5004|4994.5|4993.5|5006|5005|4994.5|4993|11542
1656326100000|2022-06-27 10:35:00|4994|4994|5002|5000|5002|5001|4986.5|4985|13918
1656326400000|2022-06-27 10:40:00|5001|4999.5|4998|4997.5|5002|5000|4991.5|4990.5|25183
1656326700000|2022-06-27 10:45:00|4997.5|4997|4995.5|4994.5|5002|5001|4994.5|4993.5|11852
1656327000000|2022-06-27 10:50:00|4995|4995|5002|5001|5003|5002|4994.5|4994|16009
1656327300000|2022-06-27 10:55:00|5003|5002|5014|5013|5015|5014|5002|5001|30740
1656327600000|2022-06-27 11:00:00|5013|5012|5009|5008|5013|5012|5005|5004|10483
1656327900000|2022-06-27 11:05:00|5010|5009|5008|5006|5010|5009|5006|5004|14296
1656328200000|2022-06-27 11:10:00|5007|5007|5007|5006|5009|5008|5004|5003|10525
1656328500000|2022-06-27 11:15:00|5008|5007|5017|5016|5018|5017|5008|5007|33428
1656328800000|2022-06-27 11:20:00|5018|5017|5029|5028|5030|5028|5015|5014|18204
1656329100000|2022-06-27 11:25:00|5028|5027|5025|5024|5029|5028|5021|5019|14772
1656329400000|2022-06-27 11:30:00|5026|5025|5032|5031|5033|5031|5026|5025|15517
1656329700000|2022-06-27 11:35:00|5033|5032|5032|5031|5039|5038|5031|5029|23690
1656330000000|2022-06-27 11:40:00|5033|5032|5026|5025|5034|5033|5026|5025|19380
1656330300000|2022-06-27 11:45:00|5025|5024|5019|5017|5026|5025|5018|5016|24873
1656330600000|2022-06-27 11:50:00|5020|5018|5016|5014|5022|5021|5016|5014|9691
1656330900000|2022-06-27 11:55:00|5017|5015|5020|5019|5022|5021|5015|5014|16039
1656331200000|2022-06-27 12:00:00|5019|5018|5019|5018|5026|5025|5018|5017|12741
1656331500000|2022-06-27 12:05:00|5018|5017|5016|5014|5019|5018|5012|5011|21899
1656331800000|2022-06-27 12:10:00|5015|5013|5019|5017|5019|5017|5010|5009|14129
1656332100000|2022-06-27 12:15:00|5017|5016|5019|5018|5021|5020|5014|5012|11950
1656332400000|2022-06-27 12:20:00|5018|5017|5014|5012|5019|5017|5013|5012|6982
1656332700000|2022-06-27 12:25:00|5013|5011|5011|5009|5014|5012|5009|5007|8033
1656333000000|2022-06-27 12:30:00|5010|5008|5009|5008|5011|5010|5006|5005|10290
1656333300000|2022-06-27 12:35:00|5010|5009|5008|5007|5014|5013|5006|5005|10995
1656333600000|2022-06-27 12:40:00|5007|5006|5011|5009|5019|5016|5006|5005|21470
1656333900000|2022-06-27 12:45:00|5010|5010|5005|5004|5011|5010|5001|5000|6600
1656334200000|2022-06-27 12:50:00|5006|5005|4990|4989.5|5006|5005|4989|4988.5|10835
1656334500000|2022-06-27 12:55:00|4989.5|4989|4986.5|4986|4991|4990|4983|4982|15812
1656334800000|2022-06-27 13:00:00|4987|4986.5|4988|4987|4994.5|4993.5|4980.5|4979.5|21239
1656335100000|2022-06-27 13:05:00|4987.5|4986.5|4976|4975|4988|4987|4975.5|4974.5|17105
1656335400000|2022-06-27 13:10:00|4975.5|4974.5|4964|4963|4977.5|4976|4960|4959|21919
1656335700000|2022-06-27 13:15:00|4963.5|4963.5|4957.5|4956.5|4964|4963.5|4956|4955|15041
1656336000000|2022-06-27 13:20:00|4958|4957|4953|4952|4961|4960.5|4952.5|4951.5|20822
1656336300000|2022-06-27 13:25:00|4952.5|4952.5|4948|4947.5|4954.5|4953.5|4945.5|4945|27149
1656336600000|2022-06-27 13:30:00|4948.5|4948|4942|4940.5|4968|4967|4941|4940|85748
1656336900000|2022-06-27 13:35:00|4941.5|4940|4959|4958|4960.5|4959|4940|4938.5|71745
1656337200000|2022-06-27 13:40:00|4958.5|4958.5|4961|4959.5|4966|4965.5|4953|4952|35956
1656337500000|2022-06-27 13:45:00|4960.5|4960|4953|4952|4961|4960|4943|4941.5|28303
1656337800000|2022-06-27 13:50:00|4952.5|4951.5|4968|4966.5|4969.5|4968.5|4950|4949|29111
1656338100000|2022-06-27 13:55:00|4967.5|4967|4958.5|4958|4968|4967|4950.5|4949.5|29705
1656338400000|2022-06-27 14:00:00|4959|4958.5|4991.5|4990.5|4993|4992|4958|4957|45034
1656338700000|2022-06-27 14:05:00|4992|4991|4980.5|4979.5|4993|4991.5|4973|4972|35097
1656339000000|2022-06-27 14:10:00|4981|4980|4983.5|4982.5|4985.5|4985|4971.5|4970.5|44631
1656339300000|2022-06-27 14:15:00|4984|4983|4993.5|4992.5|4995|4994.5|4976.5|4976|37044
1656339600000|2022-06-27 14:20:00|4993|4993|4993.5|4992.5|4998.5|4997.5|4991|4990|38181
1656339900000|2022-06-27 14:25:00|4994|4993|4996|4995|5000|4999|4986|4985|22624
1656340200000|2022-06-27 14:30:00|4996.5|4995.5|5005|5003|5007|5005|4989|4988|32758
1656340500000|2022-06-27 14:35:00|5004|5004|5011|5010|5015|5014|4999.5|4998|23852
1656340800000|2022-06-27 14:40:00|5012|5011|5026|5025|5027|5026|5010|5009|33752
1656341100000|2022-06-27 14:45:00|5027|5026|5022|5021|5033|5032|5021|5020|43440
1656341400000|2022-06-27 14:50:00|5023|5022|5017|5016|5023|5022|5008|5007|66495
1656341700000|2022-06-27 14:55:00|5016|5015|5018|5017|5022|5020|5014|5013|27731
1656342000000|2022-06-27 15:00:00|5019|5018|5023|5021|5025|5024|5018|5017|30473
1656342300000|2022-06-27 15:05:00|5022|5020|5014|5013|5023|5022|5014|5013|33700
1656342600000|2022-06-27 15:10:00|5013|5012|5019|5018|5024|5023|5013|5012|47980
1656342900000|2022-06-27 15:15:00|5020|5019|5014|5012|5023|5022|5012|5011|39199
1656343200000|2022-06-27 15:20:00|5013|5013|5023|5022|5025|5024|5013|5012|39464
1656343500000|2022-06-27 15:25:00|5024|5023|5016|5015|5024|5023|5013|5012|46027
1656399600000|2022-06-28 07:00:00|5060|5059|5087|5084|5087|5085|5060|5058|132602
1656399900000|2022-06-28 07:05:00|5088|5085|5104|5102|5105|5104|5074|5071|127843
1656400200000|2022-06-28 07:10:00|5103|5101|5095|5092|5123|5120|5084|5082|84886
1656400500000|2022-06-28 07:15:00|5093|5091|5067|5065|5094|5093|5058|5056|36517
1656400800000|2022-06-28 07:20:00|5069|5064|5075|5073|5077|5074|5053|5051|65054
1656401100000|2022-06-28 07:25:00|5074|5072|5078|5076|5088|5086|5072|5070|24772
1656401400000|2022-06-28 07:30:00|5077|5077|5086|5084|5088|5086|5061|5059|36328
1656401700000|2022-06-28 07:35:00|5087|5085|5111|5109|5113|5112|5086|5084|52049
1656402000000|2022-06-28 07:40:00|5112|5110|5102|5099|5115|5114|5099|5098|30546
1656402300000|2022-06-28 07:45:00|5101|5100|5098|5096|5115|5113|5093|5092|29203
1656402600000|2022-06-28 07:50:00|5097|5095|5102|5101|5107|5106|5096|5094|14239
1656402900000|2022-06-28 07:55:00|5103|5102|5099|5097|5105|5104|5096|5095|14840
1656403200000|2022-06-28 08:00:00|5100|5098|5110|5109|5115|5113|5100|5098|40454
1656403500000|2022-06-28 08:05:00|5111|5110|5111|5109|5115|5113|5104|5103|28766
1656403800000|2022-06-28 08:10:00|5112|5110|5094|5093|5114|5113|5092|5090|30784
1656404100000|2022-06-28 08:15:00|5093|5092|5094|5093|5099|5098|5093|5092|11558
1656404400000|2022-06-28 08:20:00|5093|5092|5084|5083|5099|5098|5079|5078|15114
1656404700000|2022-06-28 08:25:00|5085|5084|5079|5078|5092|5091|5076|5075|26247
1656405000000|2022-06-28 08:30:00|5080|5079|5078|5077|5087|5085|5078|5077|17987
1656405300000|2022-06-28 08:35:00|5079|5078|5086|5084|5090|5089|5078|5077|19619
1656405600000|2022-06-28 08:40:00|5085|5083|5087|5086|5088|5087|5076|5074|19619
1656405900000|2022-06-28 08:45:00|5086|5085|5092|5090|5092|5091|5081|5080|17164
1656406200000|2022-06-28 08:50:00|5093|5091|5101|5100|5104|5103|5092|5091|15685
1656406500000|2022-06-28 08:55:00|5100|5099|5108|5107|5109|5108|5100|5099|17978
1656406800000|2022-06-28 09:00:00|5107|5106|5110|5109|5116|5114|5106|5105|27276
1656407100000|2022-06-28 09:05:00|5111|5110|5108|5106|5116|5115|5108|5106|20924
1656407400000|2022-06-28 09:10:00|5111|5107|5116|5114|5118|5117|5110|5107|36450
1656407700000|2022-06-28 09:15:00|5115|5113|5116|5114|5119|5118|5112|5111|24436
1656408000000|2022-06-28 09:20:00|5115|5115|5112|5111|5123|5122|5107|5106|79316
1656408300000|2022-06-28 09:25:00|5113|5112|5112|5111|5115|5113|5107|5106|5368
1656408600000|2022-06-28 09:30:00|5113|5112|5109|5108|5117|5116|5105|5104|28983
1656408900000|2022-06-28 09:35:00|5108|5107|5104|5102|5110|5109|5103|5102|29099
1656409200000|2022-06-28 09:40:00|5105|5103|5106|5104|5110|5109|5099|5098|32065
1656409500000|2022-06-28 09:45:00|5105|5105|5105|5104|5109|5107|5102|5100|100602
1656409800000|2022-06-28 09:50:00|5106|5105|5122|5121|5124|5122|5106|5105|29759
1656410100000|2022-06-28 09:55:00|5121|5120|5127|5126|5127|5126|5119|5117|25681
1656410400000|2022-06-28 10:00:00|5126|5125|5135|5134|5136|5135|5123|5122|26791
1656410700000|2022-06-28 10:05:00|5136|5135|5134|5132|5138|5137|5131|5129|18106
1656411000000|2022-06-28 10:10:00|5133|5131|5133|5132|5138|5137|5132|5130|15040
1656411300000|2022-06-28 10:15:00|5132|5131|5122|5121|5133|5132|5119|5118|33335
1656411600000|2022-06-28 10:20:00|5123|5122|5127|5126|5128|5127|5120|5119|12522
1656411900000|2022-06-28 10:25:00|5126|5125|5118|5117|5127|5126|5116|5115|14468
1656412200000|2022-06-28 10:30:00|5117|5116|5122|5121|5124|5122|5116|5115|18817
1656412500000|2022-06-28 10:35:00|5121|5120|5120|5118|5121|5121|5111|5110|20772
1656412800000|2022-06-28 10:40:00|5121|5119|5120|5119|5123|5122|5116|5115|33748
1656413100000|2022-06-28 10:45:00|5119|5118|5117|5116|5120|5119|5114|5113|14618
1656413400000|2022-06-28 10:50:00|5116|5115|5124|5123|5125|5124|5116|5114|22007
1656413700000|2022-06-28 10:55:00|5123|5122|5122|5121|5127|5126|5118|5117|43900
1656414000000|2022-06-28 11:00:00|5123|5122|5119|5117|5125|5123|5114|5113|19077
1656414300000|2022-06-28 11:05:00|5118|5118|5126|5125|5129|5128|5117|5116|19095
1656414600000|2022-06-28 11:10:00|5127|5126|5123|5122|5130|5129|5122|5121|15606
1656414900000|2022-06-28 11:15:00|5122|5121|5126|5124|5129|5128|5120|5119|16720
1656415200000|2022-06-28 11:20:00|5125|5125|5125|5124|5127|5125|5120|5119|17115
1656415500000|2022-06-28 11:25:00|5126|5125|5127|5126|5129|5128|5116|5115|33411
1656415800000|2022-06-28 11:30:00|5126|5125|5121|5120|5130|5128|5121|5120|19125
1656416100000|2022-06-28 11:35:00|5122|5121|5112|5110|5122|5121|5111|5110|11664
1656416400000|2022-06-28 11:40:00|5111|5109|5117|5116|5118|5116|5109|5108|9014
1656416700000|2022-06-28 11:45:00|5116|5115|5124|5122|5126|5125|5114|5113|25219
1656417000000|2022-06-28 11:50:00|5123|5123|5123|5121|5128|5126|5122|5120|15712
1656417300000|2022-06-28 11:55:00|5124|5122|5122|5121|5127|5126|5119|5118|20354
1656417600000|2022-06-28 12:00:00|5123|5122|5126|5125|5128|5127|5122|5120|43312
1656417900000|2022-06-28 12:05:00|5127|5126|5134|5132|5137|5135|5126|5125|14716
1656418200000|2022-06-28 12:10:00|5135|5133|5134|5133|5136|5135|5130|5129|21671
1656418500000|2022-06-28 12:15:00|5135|5134|5134|5133|5137|5136|5132|5131|24025
1656418800000|2022-06-28 12:20:00|5135|5134|5126|5125|5138|5137|5122|5121|69848
1656419100000|2022-06-28 12:25:00|5125|5124|5118|5116|5129|5128|5117|5115|70060
1656419400000|2022-06-28 12:30:00|5117|5117|5113|5111|5120|5119|5111|5109|33995
1656419700000|2022-06-28 12:35:00|5114|5112|5116|5115|5118|5116|5113|5111|6887
1656420000000|2022-06-28 12:40:00|5117|5116|5120|5119|5122|5121|5110|5109|17646
1656420300000|2022-06-28 12:45:00|5121|5120|5116|5115|5124|5123|5114|5112|18762
1656420600000|2022-06-28 12:50:00|5117|5114|5107|5106|5120|5119|5105|5103|12094
1656420900000|2022-06-28 12:55:00|5108|5107|5112|5111|5113|5112|5105|5104|9002
1656421200000|2022-06-28 13:00:00|5113|5112|5111|5110|5118|5117|5110|5108|18927
1656421500000|2022-06-28 13:05:00|5112|5111|5110|5109|5115|5114|5108|5106|13229
1656421800000|2022-06-28 13:10:00|5109|5108|5096|5095|5110|5109|5094|5092|21972
1656422100000|2022-06-28 13:15:00|5097|5096|5097|5095|5100|5099|5094|5093|14275
1656422400000|2022-06-28 13:20:00|5098|5096|5104|5103|5108|5106|5097|5095|16520
1656422700000|2022-06-28 13:25:00|5103|5102|5093|5091|5104|5103|5089|5087|22067
1656423000000|2022-06-28 13:30:00|5092|5092|5112|5110|5112|5110|5087|5086|64596
1656423300000|2022-06-28 13:35:00|5111|5111|5089|5088|5115|5113|5089|5087|63072
1656423600000|2022-06-28 13:40:00|5088|5087|5092|5090|5095|5094|5085|5083|48776
1656423900000|2022-06-28 13:45:00|5093|5091|5107|5105|5111|5110|5091|5089|76039
1656424200000|2022-06-28 13:50:00|5106|5106|5102|5101|5111|5109|5093|5092|40552
1656424500000|2022-06-28 13:55:00|5101|5100|5103|5101|5108|5107|5097|5096|29840
1656424800000|2022-06-28 14:00:00|5102|5100|5108|5107|5112|5110|5094|5093|53956
1656425100000|2022-06-28 14:05:00|5107|5106|5105|5104|5112|5110|5101|5100|42689
1656425400000|2022-06-28 14:10:00|5104|5103|5108|5107|5113|5112|5099|5098|40561
1656425700000|2022-06-28 14:15:00|5107|5106|5103|5102|5110|5109|5099|5098|27260
1656426000000|2022-06-28 14:20:00|5102|5101|5094|5092|5102|5102|5088|5086|43426
1656426300000|2022-06-28 14:25:00|5093|5091|5095|5094|5098|5097|5090|5089|32522
1656426600000|2022-06-28 14:30:00|5094|5093|5074|5072|5095|5093|5070|5069|74784
1656426900000|2022-06-28 14:35:00|5075|5073|5077|5075|5078|5077|5068|5067|27190
1656427200000|2022-06-28 14:40:00|5076|5074|5076|5075|5078|5076|5066|5065|34265
1656427500000|2022-06-28 14:45:00|5075|5074|5061|5060|5078|5077|5059|5057|33862
1656427800000|2022-06-28 14:50:00|5060|5059|5068|5067|5068|5067|5058|5057|44398
1656428100000|2022-06-28 14:55:00|5069|5068|5076|5075|5079|5078|5068|5067|39555
1656428400000|2022-06-28 15:00:00|5075|5074|5076|5075|5082|5081|5070|5068|59934
1656428700000|2022-06-28 15:05:00|5077|5076|5073|5072|5085|5084|5071|5070|29619
1656429000000|2022-06-28 15:10:00|5074|5073|5075|5074|5079|5078|5070|5069|28829
1656429300000|2022-06-28 15:15:00|5074|5073|5069|5068|5075|5074|5068|5067|40897
1656429600000|2022-06-28 15:20:00|5068|5067|5058|5057|5071|5069|5055|5054|34017
1656429900000|2022-06-28 15:25:00|5059|5056|5061|5059|5066|5064|5051|5050|90685
1656486000000|2022-06-29 07:00:00|5100|5090|5109|5106|5117|5113|5089|5086|170315
1656486300000|2022-06-29 07:05:00|5108|5105|5120|5116|5127|5124|5104|5100|37733
1656486600000|2022-06-29 07:10:00|5119|5117|5132|5129|5132|5130|5107|5104|74166
1656486900000|2022-06-29 07:15:00|5133|5130|5128|5126|5136|5134|5122|5120|28909
1656487200000|2022-06-29 07:20:00|5129|5127|5136|5134|5141|5140|5126|5125|36687
1656487500000|2022-06-29 07:25:00|5137|5133|5167|5165|5167|5166|5135|5133|48695
1656487800000|2022-06-29 07:30:00|5166|5164|5136|5135|5166|5165|5131|5129|44987
1656488100000|2022-06-29 07:35:00|5135|5134|5146|5144|5153|5150|5135|5133|20749
1656488400000|2022-06-29 07:40:00|5147|5145|5134|5131|5154|5153|5132|5131|23876
1656488700000|2022-06-29 07:45:00|5133|5130|5127|5125|5133|5132|5118|5116|59197
1656489000000|2022-06-29 07:50:00|5128|5126|5109|5107|5132|5131|5109|5107|33764
1656489300000|2022-06-29 07:55:00|5110|5108|5101|5099|5113|5112|5099|5096|27052
1656489600000|2022-06-29 08:00:00|5100|5100|5118|5115|5125|5123|5100|5100|24518
1656489900000|2022-06-29 08:05:00|5117|5116|5124|5122|5130|5128|5111|5109|11652
1656490200000|2022-06-29 08:10:00|5125|5123|5117|5115|5128|5126|5116|5115|7534
1656490500000|2022-06-29 08:15:00|5116|5116|5119|5117|5120|5118|5108|5106|16540
1656490800000|2022-06-29 08:20:00|5120|5118|5117|5115|5124|5123|5115|5113|14579
1656491100000|2022-06-29 08:25:00|5118|5116|5124|5123|5127|5125|5112|5110|20001
1656491400000|2022-06-29 08:30:00|5123|5122|5125|5123|5129|5128|5122|5121|11620
1656491700000|2022-06-29 08:35:00|5126|5124|5113|5111|5127|5126|5111|5110|42554
1656492000000|2022-06-29 08:40:00|5112|5112|5109|5108|5115|5114|5106|5104|10030
1656492300000|2022-06-29 08:45:00|5108|5107|5120|5119|5120|5119|5106|5104|19548
1656492600000|2022-06-29 08:50:00|5119|5118|5117|5115|5120|5119|5116|5115|9628
1656492900000|2022-06-29 08:55:00|5116|5116|5115|5114|5120|5119|5115|5114|12547
1656493200000|2022-06-29 09:00:00|5114|5113|5110|5109|5115|5114|5107|5106|24211
1656493500000|2022-06-29 09:05:00|5109|5108|5109|5108|5112|5110|5103|5102|21605
1656493800000|2022-06-29 09:10:00|5110|5109|5116|5115|5119|5118|5109|5108|12352
1656494100000|2022-06-29 09:15:00|5115|5114|5124|5122|5124|5123|5115|5114|18835
1656494400000|2022-06-29 09:20:00|5123|5123|5125|5124|5135|5134|5123|5122|18781
1656494700000|2022-06-29 09:25:00|5126|5123|5140|5139|5145|5143|5124|5123|17014
1656495000000|2022-06-29 09:30:00|5141|5140|5137|5136|5142|5141|5135|5134|16562
1656495300000|2022-06-29 09:35:00|5136|5135|5136|5135|5141|5140|5135|5134|15367
1656495600000|2022-06-29 09:40:00|5137|5136|5141|5139|5145|5144|5137|5135|18847
1656495900000|2022-06-29 09:45:00|5140|5140|5151|5150|5151|5150|5137|5136|40428
1656496200000|2022-06-29 09:50:00|5150|5149|5149|5148|5156|5154|5145|5144|39420
1656496500000|2022-06-29 09:55:00|5148|5147|5146|5145|5154|5153|5140|5139|48896
1656496800000|2022-06-29 10:00:00|5145|5144|5149|5147|5153|5152|5145|5144|22945
1656497100000|2022-06-29 10:05:00|5148|5146|5148|5147|5152|5151|5144|5143|14622
1656497400000|2022-06-29 10:10:00|5147|5146|5151|5149|5151|5150|5138|5136|30866
1656497700000|2022-06-29 10:15:00|5152|5150|5149|5148|5155|5154|5147|5146|11652
1656498000000|2022-06-29 10:20:00|5150|5149|5146|5144|5153|5151|5145|5144|20765
1656498300000|2022-06-29 10:25:00|5145|5145|5145|5143|5148|5147|5144|5142|14722
1656498600000|2022-06-29 10:30:00|5146|5144|5144|5143|5146|5145|5139|5137|21380
1656498900000|2022-06-29 10:35:00|5145|5144|5140|5139|5147|5145|5136|5135|35367
1656499200000|2022-06-29 10:40:00|5141|5140|5151|5149|5153|5152|5141|5140|32395
1656499500000|2022-06-29 10:45:00|5150|5150|5160|5158|5160|5158|5148|5146|19606
1656499800000|2022-06-29 10:50:00|5159|5157|5157|5156|5167|5166|5152|5150|47102
1656500100000|2022-06-29 10:55:00|5156|5155|5162|5161|5168|5166|5156|5155|19646
1656500400000|2022-06-29 11:00:00|5161|5160|5155|5153|5163|5162|5152|5150|32319
1656500700000|2022-06-29 11:05:00|5154|5154|5152|5150|5156|5155|5147|5145|28334
1656501000000|2022-06-29 11:10:00|5151|5151|5144|5143|5152|5151|5139|5137|62121
1656501300000|2022-06-29 11:15:00|5145|5144|5139|5138|5146|5145|5130|5128|34162
1656501600000|2022-06-29 11:20:00|5140|5139|5143|5141|5146|5145|5139|5138|8945
1656501900000|2022-06-29 11:25:00|5142|5140|5148|5147|5151|5150|5138|5137|20298
1656502200000|2022-06-29 11:30:00|5149|5148|5155|5154|5156|5155|5149|5148|14556
1656502500000|2022-06-29 11:35:00|5154|5153|5163|5161|5170|5169|5150|5149|39406
1656502800000|2022-06-29 11:40:00|5162|5160|5162|5161|5164|5163|5159|5157|8997
1656503100000|2022-06-29 11:45:00|5163|5162|5171|5170|5172|5171|5162|5161|20870
1656503400000|2022-06-29 11:50:00|5170|5169|5171|5170|5172|5171|5167|5165|14887
1656503700000|2022-06-29 11:55:00|5170|5169|5172|5171|5178|5177|5167|5166|27267
1656504000000|2022-06-29 12:00:00|5173|5172|5180|5179|5183|5182|5172|5171|38805
1656504300000|2022-06-29 12:05:00|5181|5180|5176|5174|5183|5182|5175|5173|32963
1656504600000|2022-06-29 12:10:00|5175|5173|5185|5184|5187|5186|5174|5173|14277
1656504900000|2022-06-29 12:15:00|5184|5183|5177|5176|5185|5184|5176|5174|23422
1656505200000|2022-06-29 12:20:00|5176|5175|5173|5171|5178|5177|5169|5167|30331
1656505500000|2022-06-29 12:25:00|5174|5172|5187|5186|5188|5186|5173|5172|25987
1656505800000|2022-06-29 12:30:00|5188|5187|5184|5183|5188|5187|5178|5176|40141
1656506100000|2022-06-29 12:35:00|5183|5182|5177|5176|5185|5184|5175|5173|27840
1656506400000|2022-06-29 12:40:00|5178|5177|5190|5188|5192|5191|5178|5177|54475
1656506700000|2022-06-29 12:45:00|5189|5189|5195|5194|5196|5195|5187|5186|30695
1656507000000|2022-06-29 12:50:00|5196|5195|5195|5194|5197|5196|5194|5193|12646
1656507300000|2022-06-29 12:55:00|5196|5193|5190|5189|5196|5193|5186|5185|22219
1656507600000|2022-06-29 13:00:00|5189|5188|5186|5185|5193|5191|5186|5185|16259
1656507900000|2022-06-29 13:05:00|5187|5186|5184|5183|5192|5190|5184|5183|36937
1656508200000|2022-06-29 13:10:00|5185|5184|5185|5184|5190|5189|5182|5181|19461
1656508500000|2022-06-29 13:15:00|5186|5185|5190|5189|5192|5191|5181|5179|24884
1656508800000|2022-06-29 13:20:00|5189|5188|5194|5193|5194|5193|5187|5186|28926
1656509100000|2022-06-29 13:25:00|5195|5192|5197|5196|5197|5196|5191|5190|22353
1656509400000|2022-06-29 13:30:00|5196|5195|5176|5175|5202|5201|5176|5175|116872
1656509700000|2022-06-29 13:35:00|5175|5174|5167|5165|5182|5181|5165|5164|41004
1656510000000|2022-06-29 13:40:00|5166|5166|5155|5153|5167|5166|5150|5149|39969
1656510300000|2022-06-29 13:45:00|5154|5152|5152|5151|5154|5152|5135|5134|39282
1656510600000|2022-06-29 13:50:00|5151|5150|5159|5158|5169|5168|5151|5150|48436
1656510900000|2022-06-29 13:55:00|5158|5157|5158|5157|5165|5164|5148|5147|39541
1656511200000|2022-06-29 14:00:00|5159|5156|5152|5150|5163|5162|5150|5148|31499
1656511500000|2022-06-29 14:05:00|5151|5149|5149|5148|5153|5152|5146|5145|73985
1656511800000|2022-06-29 14:10:00|5150|5149|5152|5151|5159|5158|5148|5147|35632
1656512100000|2022-06-29 14:15:00|5153|5150|5147|5145|5158|5157|5146|5144|175510
1656512400000|2022-06-29 14:20:00|5148|5146|5150|5149|5150|5149|5142|5141|68156
1656512700000|2022-06-29 14:25:00|5149|5148|5141|5139|5159|5157|5139|5138|37278
1656513000000|2022-06-29 14:30:00|5140|5138|5141|5140|5148|5147|5135|5133|71125
1656513300000|2022-06-29 14:35:00|5140|5139|5139|5138|5144|5143|5135|5134|110895
1656513600000|2022-06-29 14:40:00|5140|5139|5131|5130|5142|5141|5131|5130|141608
1656513900000|2022-06-29 14:45:00|5132|5131|5118|5117|5133|5132|5115|5113|104970
1656514200000|2022-06-29 14:50:00|5119|5118|5107|5105|5119|5118|5103|5102|76874
1656514500000|2022-06-29 14:55:00|5106|5106|5099|5098|5109|5108|5095|5094|47622
1656514800000|2022-06-29 15:00:00|5098|5097|5078|5077|5101|5100|5075|5074|75685
1656515100000|2022-06-29 15:05:00|5077|5076|5085|5083|5085|5084|5075|5073|36597
1656515400000|2022-06-29 15:10:00|5086|5084|5075|5074|5088|5087|5075|5074|38246
1656515700000|2022-06-29 15:15:00|5074|5073|5087|5086|5087|5086|5074|5073|47065
1656516000000|2022-06-29 15:20:00|5088|5087|5079|5077|5092|5091|5065|5064|168740
1656516300000|2022-06-29 15:25:00|5078|5078|5092|5090|5094|5092|5075|5074|94807
1656572400000|2022-06-30 07:00:00|5060|5057|5005|5003|5061|5057|5001|5000|276486
1656572700000|2022-06-30 07:05:00|5004|5002|5019|5017|5026|5022|4989|4985|57188
1656573000000|2022-06-30 07:10:00|5018|5016|5005|5001|5019|5016|4981.5|4980|93574
1656573300000|2022-06-30 07:15:00|5004|5000|4991|4988.5|5010|5007|4981.5|4980|60521
1656573600000|2022-06-30 07:20:00|4990.5|4989|4999.5|4998|5006|5003|4986.5|4985|46908
1656573900000|2022-06-30 07:25:00|4999|4997.5|5015|5012|5024|5021|4995.5|4993.5|44350
1656574200000|2022-06-30 07:30:00|5016|5011|5019|5017|5019|5017|5006|5003|23016
1656574500000|2022-06-30 07:35:00|5020|5018|5032|5030|5040|5039|5018|5016|70560
1656574800000|2022-06-30 07:40:00|5033|5031|5051|5049|5053|5051|5033|5031|27751
1656575100000|2022-06-30 07:45:00|5050|5048|5048|5046|5053|5051|5041|5039|26140
1656575400000|2022-06-30 07:50:00|5047|5047|5038|5036|5050|5049|5036|5035|24786
1656575700000|2022-06-30 07:55:00|5037|5035|5035|5033|5045|5043|5028|5026|30928
1656576000000|2022-06-30 08:00:00|5034|5032|5051|5049|5051|5049|5030|5029|41298
1656576300000|2022-06-30 08:05:00|5050|5048|5035|5034|5051|5049|5032|5031|31388
1656576600000|2022-06-30 08:10:00|5034|5033|5052|5050|5052|5051|5027|5026|23761
1656576900000|2022-06-30 08:15:00|5051|5049|5049|5048|5055|5054|5041|5039|20293
1656577200000|2022-06-30 08:20:00|5050|5049|5052|5051|5058|5057|5044|5043|13657
1656577500000|2022-06-30 08:25:00|5051|5050|5045|5044|5054|5052|5040|5038|30008
1656577800000|2022-06-30 08:30:00|5044|5043|5040|5039|5050|5048|5038|5036|25198
1656578100000|2022-06-30 08:35:00|5041|5040|5043|5041|5053|5051|5039|5037|73881
1656578400000|2022-06-30 08:40:00|5042|5040|5060|5058|5060|5059|5033|5031|41004
1656578700000|2022-06-30 08:45:00|5059|5059|5038|5036|5061|5059|5037|5035|60216
1656579000000|2022-06-30 08:50:00|5037|5035|5053|5051|5053|5052|5032|5031|26168
1656579300000|2022-06-30 08:55:00|5052|5052|5052|5051|5056|5055|5042|5040|34404
1656579600000|2022-06-30 09:00:00|5053|5052|5049|5047|5053|5052|5043|5041|18476
1656579900000|2022-06-30 09:05:00|5048|5048|5046|5044|5056|5055|5042|5041|25147
1656580200000|2022-06-30 09:10:00|5045|5043|5038|5036|5047|5045|5034|5033|39347
1656580500000|2022-06-30 09:15:00|5037|5035|5022|5021|5040|5039|5021|5020|24739
1656580800000|2022-06-30 09:20:00|5021|5020|5036|5034|5038|5036|5021|5020|27391
1656581100000|2022-06-30 09:25:00|5035|5035|5026|5025|5039|5037|5025|5024|19368
1656581400000|2022-06-30 09:30:00|5025|5024|5040|5039|5044|5042|5024|5022|24615
1656581700000|2022-06-30 09:35:00|5041|5040|5065|5063|5066|5064|5040|5040|30955
1656582000000|2022-06-30 09:40:00|5064|5064|5072|5071|5072|5071|5057|5055|25465
1656582300000|2022-06-30 09:45:00|5071|5070|5059|5057|5075|5073|5054|5053|43505
1656582600000|2022-06-30 09:50:00|5058|5058|5067|5065|5068|5066|5054|5053|64031
1656582900000|2022-06-30 09:55:00|5066|5066|5093|5091|5094|5092|5066|5064|25372
1656583200000|2022-06-30 10:00:00|5092|5090|5090|5088|5100|5099|5088|5085|26889
1656583500000|2022-06-30 10:05:00|5091|5089|5084|5082|5093|5091|5080|5078|19785
1656583800000|2022-06-30 10:10:00|5085|5083|5086|5085|5090|5089|5083|5082|18094
1656584100000|2022-06-30 10:15:00|5087|5084|5085|5083|5089|5088|5080|5079|20060
1656584400000|2022-06-30 10:20:00|5084|5082|5087|5086|5087|5086|5080|5079|16476
1656584700000|2022-06-30 10:25:00|5086|5085|5068|5067|5087|5085|5068|5067|22912
1656585000000|2022-06-30 10:30:00|5067|5066|5066|5065|5071|5070|5058|5056|25229
1656585300000|2022-06-30 10:35:00|5065|5064|5056|5055|5066|5065|5049|5047|31662
1656585600000|2022-06-30 10:40:00|5055|5054|5055|5054|5058|5057|5046|5045|24494
1656585900000|2022-06-30 10:45:00|5054|5053|5048|5047|5055|5053|5043|5042|23889
1656586200000|2022-06-30 10:50:00|5047|5046|5060|5059|5063|5062|5047|5046|28065
1656586500000|2022-06-30 10:55:00|5061|5060|5063|5062|5072|5070|5060|5058|9937
1656586800000|2022-06-30 11:00:00|5064|5061|5045|5044|5064|5062|5043|5041|36779
1656587100000|2022-06-30 11:05:00|5046|5043|5048|5046|5050|5049|5043|5042|19054
1656587400000|2022-06-30 11:10:00|5047|5047|5052|5051|5052|5051|5043|5042|20769
1656587700000|2022-06-30 11:15:00|5051|5050|5049|5048|5055|5054|5047|5046|15481
1656588000000|2022-06-30 11:20:00|5050|5047|5051|5049|5056|5054|5045|5044|24182
1656588300000|2022-06-30 11:25:00|5050|5048|5056|5054|5058|5057|5045|5044|13310
1656588600000|2022-06-30 11:30:00|5057|5055|5045|5044|5057|5056|5042|5041|25517
1656588900000|2022-06-30 11:35:00|5044|5043|5039|5038|5045|5044|5037|5036|13688
1656589200000|2022-06-30 11:40:00|5038|5037|5041|5039|5043|5042|5031|5030|18010
1656589500000|2022-06-30 11:45:00|5040|5040|5045|5043|5045|5044|5039|5037|23967
1656589800000|2022-06-30 11:50:00|5044|5044|5052|5050|5053|5051|5043|5042|12808
1656590100000|2022-06-30 11:55:00|5051|5051|5053|5052|5055|5053|5047|5046|18356
1656590400000|2022-06-30 12:00:00|5052|5051|5053|5052|5055|5054|5049|5048|37852
1656590700000|2022-06-30 12:05:00|5054|5053|5054|5052|5060|5059|5053|5052|14937
1656591000000|2022-06-30 12:10:00|5053|5051|5048|5047|5056|5054|5047|5046|20286
1656591300000|2022-06-30 12:15:00|5049|5048|5049|5048|5053|5052|5046|5045|17749
1656591600000|2022-06-30 12:20:00|5048|5047|5045|5044|5049|5048|5043|5042|15263
1656591900000|2022-06-30 12:25:00|5044|5043|5045|5044|5052|5051|5044|5042|21307
1656592200000|2022-06-30 12:30:00|5046|5045|5061|5060|5066|5065|5045|5045|35527
1656592500000|2022-06-30 12:35:00|5060|5059|5044|5043|5065|5063|5043|5041|45674
1656592800000|2022-06-30 12:40:00|5045|5044|5048|5047|5052|5051|5041|5039|17458
1656593100000|2022-06-30 12:45:00|5049|5048|5047|5046|5052|5051|5047|5045|28854
1656593400000|2022-06-30 12:50:00|5048|5047|5036|5035|5048|5047|5034|5032|38653
1656593700000|2022-06-30 12:55:00|5035|5034|5029|5027|5037|5035|5027|5026|22159
1656594000000|2022-06-30 13:00:00|5028|5028|5026|5025|5031|5029|5022|5020|41136
1656594300000|2022-06-30 13:05:00|5025|5024|5026|5025|5031|5030|5016|5015|24459
1656594600000|2022-06-30 13:10:00|5025|5024|5021|5019|5030|5029|5020|5018|22666
1656594900000|2022-06-30 13:15:00|5020|5020|5038|5037|5041|5039|5020|5018|30249
1656595200000|2022-06-30 13:20:00|5037|5036|5038|5037|5041|5040|5030|5028|29093
1656595500000|2022-06-30 13:25:00|5037|5036|5033|5032|5042|5041|5030|5029|48058
1656595800000|2022-06-30 13:30:00|5034|5033|5038|5037|5041|5039|5018|5017|80835
1656596100000|2022-06-30 13:35:00|5037|5036|5039|5037|5044|5042|5027|5025|87380
1656596400000|2022-06-30 13:40:00|5038|5038|5038|5036|5045|5044|5035|5034|38727
1656596700000|2022-06-30 13:45:00|5039|5037|5037|5036|5051|5050|5035|5034|45102
1656597000000|2022-06-30 13:50:00|5038|5037|5043|5042|5050|5049|5035|5034|62218
1656597300000|2022-06-30 13:55:00|5042|5041|5052|5050|5055|5054|5035|5034|35164
1656597600000|2022-06-30 14:00:00|5053|5051|5062|5061|5067|5065|5043|5042|37600
1656597900000|2022-06-30 14:05:00|5061|5060|5067|5065|5070|5069|5055|5054|27955
1656598200000|2022-06-30 14:10:00|5064|5066|5063|5062|5066|5066|5062|5060|9452
1656598500000|2022-06-30 14:15:00|5062|5061|5051|5050|5068|5067|5051|5050|88611
1656598800000|2022-06-30 14:20:00|5050|5049|5050|5049|5053|5051|5043|5042|39951
1656599100000|2022-06-30 14:25:00|5049|5048|5047|5046|5056|5055|5046|5044|33048
1656599400000|2022-06-30 14:30:00|5046|5045|5055|5054|5056|5055|5041|5040|68418
1656599700000|2022-06-30 14:35:00|5056|5055|5031|5030|5056|5055|5030|5029|76560
1656600000000|2022-06-30 14:40:00|5032|5031|5012|5010|5032|5031|5010|5009|74129
1656600300000|2022-06-30 14:45:00|5011|5009|4995|4993.5|5014|5013|4980.5|4980|137568
1656600600000|2022-06-30 14:50:00|4995.5|4994|5014|5012|5016|5015|4995.5|4993.5|38650
1656600900000|2022-06-30 14:55:00|5013|5011|5014|5013|5019|5017|5010|5008|50167
1656601200000|2022-06-30 15:00:00|5013|5012|5017|5015|5017|5015|4993.5|4992.5|59267
1656601500000|2022-06-30 15:05:00|5018|5016|5025|5024|5029|5028|5014|5012|61145
1656601800000|2022-06-30 15:10:00|5033|5032|5033|5032|5035|5033|5020|5019|42094
1656602100000|2022-06-30 15:15:00|5032|5031|5027|5026|5046|5045|5025|5023|61978
1656602400000|2022-06-30 15:20:00|5028|5027|5036|5034|5036|5035|5026|5024|46910
1656602700000|2022-06-30 15:25:00|5035|5033|5037|5036|5050|5049|5034|5033|80250
1656658800000|2022-07-01 07:00:00|5030|5025|5015|5012|5030|5027|4993.5|4990|179432
1656659100000|2022-07-01 07:05:00|5017|5014|5053|5050|5067|5066|5016|5012|61752
1656659400000|2022-07-01 07:10:00|5054|5051|5002|4999|5054|5052|4999|4997|69063
1656659700000|2022-07-01 07:15:00|5001|4999.5|4998.5|4996.5|5008|5005|4988|4986.5|31816
1656660000000|2022-07-01 07:20:00|4998|4996|5007|5005|5014|5011|4984.5|4982|46203
1656660300000|2022-07-01 07:25:00|5008|5006|5008|5005|5008|5006|4985|4984|50280
1656660600000|2022-07-01 07:30:00|5006|5004|5021|5019|5026|5024|5004|5002|26652
1656660900000|2022-07-01 07:35:00|5022|5020|5013|5012|5023|5021|5008|5006|24627
1656661200000|2022-07-01 07:40:00|5012|5011|5015|5013|5020|5019|5008|5006|25979
1656661500000|2022-07-01 07:45:00|5014|5014|4990|4988|5015|5014|4989.5|4988|27984
1656661800000|2022-07-01 07:50:00|4991|4988.5|5006|5005|5008|5006|4989.5|4988|16198
1656662100000|2022-07-01 07:55:00|5005|5004|5012|5010|5012|5010|5004|5002|34943
1656662400000|2022-07-01 08:00:00|5011|5009|4999|4997.5|5017|5015|4990.5|4988.5|34960
1656662700000|2022-07-01 08:05:00|4998.5|4997|4990.5|4989|4999|4997.5|4976.5|4975|55095
1656663000000|2022-07-01 08:10:00|4991|4989.5|5006|5004|5006|5005|4982.5|4980.5|21890
1656663300000|2022-07-01 08:15:00|5005|5005|5000|4998.5|5007|5005|4994|4993|23121
1656663600000|2022-07-01 08:20:00|4999.5|4998|4990|4988.5|5001|5000|4989.5|4988.5|64388
1656663900000|2022-07-01 08:25:00|4989.5|4988|4973.5|4972.5|4989.5|4988.5|4965.5|4964|63047
1656664200000|2022-07-01 08:30:00|4973|4973|4988|4987.5|4988|4987.5|4967|4965.5|36201
1656664500000|2022-07-01 08:35:00|4988.5|4988|4998|4997|5000|4998.5|4985|4983.5|53601
1656664800000|2022-07-01 08:40:00|4998.5|4997.5|5007|5006|5012|5010|4997|4996.5|24418
1656665100000|2022-07-01 08:45:00|5006|5005|5008|5007|5009|5007|4998|4996.5|17181
1656665400000|2022-07-01 08:50:00|5009|5008|5010|5008|5011|5010|5004|5003|17264
1656665700000|2022-07-01 08:55:00|5009|5009|5019|5017|5029|5027|5009|5009|19391
1656666000000|2022-07-01 09:00:00|5018|5016|5025|5023|5025|5023|5009|5008|19095
1656666300000|2022-07-01 09:05:00|5026|5024|5053|5050|5053|5050|5026|5024|24545
1656666600000|2022-07-01 09:10:00|5052|5049|5043|5041|5052|5050|5030|5028|36474
1656666900000|2022-07-01 09:15:00|5042|5042|5037|5036|5047|5045|5035|5033|27548
1656667200000|2022-07-01 09:20:00|5036|5035|5044|5042|5048|5046|5036|5035|28465
1656667500000|2022-07-01 09:25:00|5043|5043|5046|5045|5057|5055|5043|5042|19546
1656667800000|2022-07-01 09:30:00|5045|5044|5047|5045|5048|5047|5041|5040|14913
1656668100000|2022-07-01 09:35:00|5048|5046|5051|5049|5060|5058|5047|5045|18390
1656668400000|2022-07-01 09:40:00|5052|5050|5067|5066|5068|5066|5051|5050|19176
1656668700000|2022-07-01 09:45:00|5066|5065|5072|5070|5078|5077|5065|5064|33355
1656669000000|2022-07-01 09:50:00|5071|5069|5082|5080|5084|5082|5067|5066|42504
1656669300000|2022-07-01 09:55:00|5081|5081|5078|5076|5085|5083|5077|5076|47014
1656669600000|2022-07-01 10:00:00|5079|5077|5079|5077|5082|5081|5073|5071|21019
1656669900000|2022-07-01 10:05:00|5078|5078|5080|5078|5083|5082|5074|5072|18835
1656670200000|2022-07-01 10:10:00|5079|5079|5074|5073|5081|5080|5069|5067|20328
1656670500000|2022-07-01 10:15:00|5075|5074|5084|5082|5087|5086|5074|5073|30037
1656670800000|2022-07-01 10:20:00|5083|5081|5081|5080|5085|5084|5078|5077|26340
1656671100000|2022-07-01 10:25:00|5082|5081|5082|5081|5084|5083|5076|5075|42234
1656671400000|2022-07-01 10:30:00|5081|5080|5074|5073|5084|5083|5074|5073|31026
1656671700000|2022-07-01 10:35:00|5075|5074|5074|5073|5080|5078|5072|5071|27385
1656672000000|2022-07-01 10:40:00|5075|5074|5079|5078|5083|5082|5074|5072|25276
1656672300000|2022-07-01 10:45:00|5078|5077|5079|5077|5082|5081|5072|5070|29346
1656672600000|2022-07-01 10:50:00|5078|5076|5078|5076|5080|5079|5072|5071|17455
1656672900000|2022-07-01 10:55:00|5077|5077|5073|5072|5081|5080|5070|5069|29452
1656673200000|2022-07-01 11:00:00|5072|5071|5075|5073|5082|5081|5069|5068|56694
1656673500000|2022-07-01 11:05:00|5076|5074|5080|5078|5082|5081|5070|5068|49469
1656673800000|2022-07-01 11:10:00|5079|5077|5079|5078|5081|5080|5072|5070|16781
1656674100000|2022-07-01 11:15:00|5078|5077|5076|5075|5083|5081|5073|5072|36176
1656674400000|2022-07-01 11:20:00|5077|5076|5083|5082|5084|5083|5074|5073|33901
1656674700000|2022-07-01 11:25:00|5082|5081|5077|5075|5084|5082|5073|5072|48661
1656675000000|2022-07-01 11:30:00|5078|5076|5079|5078|5080|5079|5068|5067|20864
1656675300000|2022-07-01 11:35:00|5080|5079|5076|5075|5081|5080|5076|5075|21293
1656675600000|2022-07-01 11:40:00|5077|5076|5078|5077|5079|5078|5073|5072|24750
1656675900000|2022-07-01 11:45:00|5079|5078|5081|5079|5082|5081|5074|5072|37528
1656676200000|2022-07-01 11:50:00|5080|5080|5087|5086|5088|5087|5076|5074|26254
1656676500000|2022-07-01 11:55:00|5088|5087|5084|5082|5088|5087|5076|5074|104789
1656676800000|2022-07-01 12:00:00|5083|5083|5086|5085|5086|5085|5079|5077|32027
1656677100000|2022-07-01 12:05:00|5087|5086|5087|5086|5088|5087|5080|5078|35892
1656677400000|2022-07-01 12:10:00|5088|5087|5073|5072|5088|5087|5071|5070|22738
1656677700000|2022-07-01 12:15:00|5072|5071|5071|5070|5074|5072|5063|5061|30739
1656678000000|2022-07-01 12:20:00|5070|5069|5068|5066|5075|5074|5067|5066|53163
1656678300000|2022-07-01 12:25:00|5067|5065|5080|5078|5081|5080|5066|5064|37888
1656678600000|2022-07-01 12:30:00|5081|5079|5087|5086|5088|5087|5074|5073|38363
1656678900000|2022-07-01 12:35:00|5086|5085|5088|5087|5089|5088|5084|5082|112138
1656679200000|2022-07-01 12:40:00|5087|5086|5092|5090|5092|5091|5085|5083|66828
1656679500000|2022-07-01 12:45:00|5091|5091|5088|5087|5096|5095|5087|5086|49818
1656679800000|2022-07-01 12:50:00|5089|5088|5091|5089|5091|5089|5080|5078|33026
1656680100000|2022-07-01 12:55:00|5090|5088|5088|5087|5091|5089|5086|5085|41744
1656680400000|2022-07-01 13:00:00|5087|5086|5090|5088|5090|5089|5081|5080|43151
1656680700000|2022-07-01 13:05:00|5091|5089|5087|5085|5092|5091|5083|5082|29635
1656681000000|2022-07-01 13:10:00|5086|5086|5080|5079|5090|5089|5080|5078|19349
1656681300000|2022-07-01 13:15:00|5081|5080|5063|5062|5081|5080|5063|5061|31248
1656681600000|2022-07-01 13:20:00|5064|5063|5069|5068|5072|5070|5056|5054|26380
1656681900000|2022-07-01 13:25:00|5068|5067|5061|5060|5075|5074|5061|5060|35699
1656682200000|2022-07-01 13:30:00|5062|5059|5073|5072|5082|5081|5062|5059|98167
1656682500000|2022-07-01 13:35:00|5072|5071|5095|5093|5102|5101|5067|5066|78485
1656682800000|2022-07-01 13:40:00|5094|5094|5072|5070|5096|5095|5071|5069|55525
1656683100000|2022-07-01 13:45:00|5071|5071|5089|5087|5097|5096|5071|5070|76638
1656683400000|2022-07-01 13:50:00|5090|5088|5077|5076|5093|5092|5072|5070|69961
1656683700000|2022-07-01 13:55:00|5078|5077|5069|5067|5081|5080|5061|5060|35103
1656684000000|2022-07-01 14:00:00|5070|5068|5026|5024|5073|5072|5015|5013|62917
1656684300000|2022-07-01 14:05:00|5025|5023|5027|5025|5033|5031|5016|5014|39337
1656684600000|2022-07-01 14:10:00|5026|5026|5016|5013|5030|5028|5000|4999.5|82081
1656684900000|2022-07-01 14:15:00|5015|5012|5008|5007|5018|5016|5003|5001|56188
1656685200000|2022-07-01 14:20:00|5007|5006|5001|5000|5009|5007|4996|4995|106149
1656685500000|2022-07-01 14:25:00|5002|4999.5|4987|4986|5002|5001|4984.5|4983.5|82670
1656685800000|2022-07-01 14:30:00|4986.5|4985|4988.5|4987.5|4993|4992.5|4981|4980|85954
1656686100000|2022-07-01 14:35:00|4989|4988|4983.5|4982.5|4993.5|4993|4981.5|4980.5|78642
1656686400000|2022-07-01 14:40:00|4983|4983|4992.5|4992|4993|4992.5|4970.5|4970|77850
1656686700000|2022-07-01 14:45:00|4993|4992.5|4982|4981|4994.5|4994|4978.5|4978|61620
1656687000000|2022-07-01 14:50:00|4981.5|4980.5|4985|4984|4991.5|4991|4978.5|4977.5|83814
1656687300000|2022-07-01 14:55:00|4984.5|4984.5|4995|4994|5000|4999.5|4982|4981|71474
1656687600000|2022-07-01 15:00:00|4994.5|4993.5|4994|4993|4996|4995.5|4988.5|4987.5|96332
1656687900000|2022-07-01 15:05:00|4993.5|4993.5|4998.5|4997.5|5005|5004|4992.5|4992|86653
1656688200000|2022-07-01 15:10:00|4998.5|4997|5006|5003|5007|5005|4991|4990|9904
1656688500000|2022-07-01 15:15:00|5007|5005|5015|5013|5020|5018|5006|5004|10001
1656688800000|2022-07-01 15:20:00|5016|5012|5011|5009|5017|5014|5004|5001|7924
1656689100000|2022-07-01 15:25:00|5012|5008|5007|5005|5019|5017|5005|5003|7233
1656918000000|2022-07-04 07:00:00|5128|5127|5147|5144|5161|5158|5127|5125|198939
1656918300000|2022-07-04 07:05:00|5146|5143|5166|5163|5166|5165|5119|5116|149270
1656918600000|2022-07-04 07:10:00|5167|5164|5169|5166|5194|5193|5164|5160|113491
1656918900000|2022-07-04 07:15:00|5170|5167|5167|5164|5173|5170|5144|5141|60333
1656919200000|2022-07-04 07:20:00|5166|5165|5177|5175|5179|5177|5162|5160|41336
1656919500000|2022-07-04 07:25:00|5178|5176|5179|5177|5184|5182|5169|5166|33108
1656919800000|2022-07-04 07:30:00|5178|5176|5174|5171|5180|5178|5167|5165|56948
1656920100000|2022-07-04 07:35:00|5173|5170|5176|5174|5180|5179|5170|5168|27464
1656920400000|2022-07-04 07:40:00|5175|5173|5165|5163|5177|5175|5157|5156|43334
1656920700000|2022-07-04 07:45:00|5164|5164|5160|5158|5169|5167|5156|5155|42188
1656921000000|2022-07-04 07:50:00|5161|5159|5160|5159|5164|5163|5152|5150|55277
1656921300000|2022-07-04 07:55:00|5161|5158|5162|5160|5168|5166|5157|5155|43337
1656921600000|2022-07-04 08:00:00|5161|5161|5157|5155|5167|5165|5152|5151|46803
1656921900000|2022-07-04 08:05:00|5158|5156|5158|5157|5161|5160|5154|5153|26936
1656922200000|2022-07-04 08:10:00|5159|5158|5153|5151|5161|5160|5153|5151|26461
1656922500000|2022-07-04 08:15:00|5152|5152|5157|5156|5159|5157|5148|5147|35938
1656922800000|2022-07-04 08:20:00|5156|5155|5157|5156|5160|5159|5151|5149|23301
1656923100000|2022-07-04 08:25:00|5156|5155|5158|5157|5158|5157|5151|5150|21402
1656923400000|2022-07-04 08:30:00|5157|5156|5167|5165|5169|5167|5156|5154|50020
1656923700000|2022-07-04 08:35:00|5166|5166|5167|5166|5169|5167|5157|5156|27348
1656924000000|2022-07-04 08:40:00|5166|5165|5163|5161|5168|5167|5162|5160|22687
1656924300000|2022-07-04 08:45:00|5162|5162|5159|5158|5166|5164|5157|5156|17958
1656924600000|2022-07-04 08:50:00|5158|5157|5154|5153|5161|5160|5153|5152|16061
1656924900000|2022-07-04 08:55:00|5155|5152|5176|5175|5177|5176|5153|5151|35236
1656925200000|2022-07-04 09:00:00|5177|5176|5185|5184|5188|5186|5174|5173|54320
1656925500000|2022-07-04 09:05:00|5186|5185|5186|5185|5194|5193|5184|5183|35532
1656925800000|2022-07-04 09:10:00|5187|5186|5182|5181|5187|5186|5176|5175|20436
1656926100000|2022-07-04 09:15:00|5183|5180|5180|5178|5187|5186|5177|5175|20622
1656926400000|2022-07-04 09:20:00|5179|5179|5178|5176|5180|5179|5174|5173|14862
1656926700000|2022-07-04 09:25:00|5177|5177|5180|5178|5184|5183|5175|5174|18011
1656927000000|2022-07-04 09:30:00|5181|5179|5185|5183|5193|5192|5179|5178|71780
1656927300000|2022-07-04 09:35:00|5186|5184|5182|5181|5190|5189|5179|5178|28633
1656927600000|2022-07-04 09:40:00|5183|5180|5190|5188|5194|5193|5179|5178|21220
1656927900000|2022-07-04 09:45:00|5191|5189|5188|5187|5191|5190|5182|5180|27454
1656928200000|2022-07-04 09:50:00|5189|5188|5192|5191|5197|5196|5184|5183|31882
1656928500000|2022-07-04 09:55:00|5193|5192|5194|5193|5195|5194|5192|5191|17459
1656928800000|2022-07-04 10:00:00|5195|5194|5184|5183|5195|5194|5181|5180|62300
1656929100000|2022-07-04 10:05:00|5185|5182|5174|5173|5185|5183|5172|5171|20351
1656929400000|2022-07-04 10:10:00|5173|5172|5172|5170|5176|5174|5170|5168|22938
1656929700000|2022-07-04 10:15:00|5171|5171|5173|5172|5174|5173|5164|5163|20980
1656930000000|2022-07-04 10:20:00|5172|5171|5179|5178|5180|5179|5171|5169|38170
1656930300000|2022-07-04 10:25:00|5178|5177|5178|5176|5181|5180|5176|5175|8364
1656930600000|2022-07-04 10:30:00|5179|5177|5177|5176|5181|5179|5176|5175|12862
1656930900000|2022-07-04 10:35:00|5176|5175|5180|5179|5181|5180|5175|5174|14971
1656931200000|2022-07-04 10:40:00|5179|5178|5182|5181|5185|5183|5178|5177|14422
1656931500000|2022-07-04 10:45:00|5183|5182|5181|5180|5185|5183|5181|5179|17980
1656931800000|2022-07-04 10:50:00|5180|5179|5187|5186|5188|5186|5180|5178|47880
1656932100000|2022-07-04 10:55:00|5188|5187|5187|5185|5195|5194|5185|5183|19394
1656932400000|2022-07-04 11:00:00|5186|5186|5194|5192|5196|5195|5183|5182|21432
1656932700000|2022-07-04 11:05:00|5195|5193|5195|5194|5197|5196|5194|5192|11433
1656933000000|2022-07-04 11:10:00|5194|5193|5188|5187|5194|5193|5188|5186|7886
1656933300000|2022-07-04 11:15:00|5189|5188|5186|5185|5190|5188|5184|5182|10219
1656933600000|2022-07-04 11:20:00|5187|5184|5189|5188|5190|5189|5186|5184|8383
1656933900000|2022-07-04 11:25:00|5188|5187|5193|5192|5194|5192|5187|5186|20183
1656934200000|2022-07-04 11:30:00|5194|5193|5195|5194|5197|5196|5193|5191|5595
1656934500000|2022-07-04 11:35:00|5196|5195|5197|5196|5201|5199|5195|5194|61949
1656934800000|2022-07-04 11:40:00|5198|5197|5196|5195|5200|5199|5195|5194|22246
1656935100000|2022-07-04 11:45:00|5195|5194|5194|5193|5196|5195|5193|5192|10588
1656935400000|2022-07-04 11:50:00|5195|5194|5192|5190|5196|5194|5189|5188|16676
1656935700000|2022-07-04 11:55:00|5193|5191|5190|5189|5198|5197|5183|5182|23862
1656936000000|2022-07-04 12:00:00|5189|5188|5195|5194|5195|5194|5189|5188|9184
1656936300000|2022-07-04 12:05:00|5196|5193|5195|5194|5200|5198|5194|5193|15828
1656936600000|2022-07-04 12:10:00|5196|5193|5198|5197|5199|5198|5193|5192|15703
1656936900000|2022-07-04 12:15:00|5199|5196|5201|5200|5206|5205|5197|5196|35014
1656937200000|2022-07-04 12:20:00|5202|5201|5214|5213|5216|5215|5202|5201|31640
1656937500000|2022-07-04 12:25:00|5215|5212|5209|5208|5216|5215|5209|5207|44470
1656937800000|2022-07-04 12:30:00|5208|5207|5215|5214|5217|5216|5208|5207|16390
1656938100000|2022-07-04 12:35:00|5216|5215|5208|5207|5217|5216|5205|5204|60016
1656938400000|2022-07-04 12:40:00|5209|5208|5216|5215|5216|5215|5206|5205|25382
1656938700000|2022-07-04 12:45:00|5215|5214|5209|5208|5216|5215|5208|5207|18629
1656939000000|2022-07-04 12:50:00|5208|5207|5210|5209|5212|5211|5203|5202|26701
1656939300000|2022-07-04 12:55:00|5211|5210|5203|5202|5212|5211|5197|5196|36034
1656939600000|2022-07-04 13:00:00|5204|5203|5208|5206|5209|5208|5204|5202|10738
1656939900000|2022-07-04 13:05:00|5207|5205|5205|5203|5207|5205|5204|5202|8849
1656940200000|2022-07-04 13:10:00|5204|5204|5213|5211|5215|5214|5203|5202|14258
1656940500000|2022-07-04 13:15:00|5212|5210|5206|5205|5212|5210|5204|5201|8107
1656940800000|2022-07-04 13:20:00|5205|5204|5209|5207|5210|5208|5205|5204|5682
1656941100000|2022-07-04 13:25:00|5210|5208|5212|5211|5212|5211|5208|5207|17342
1656941400000|2022-07-04 13:30:00|5211|5210|5217|5216|5225|5223|5210|5209|109994
1656941700000|2022-07-04 13:35:00|5216|5215|5220|5219|5221|5220|5211|5210|30184
1656942000000|2022-07-04 13:40:00|5221|5220|5214|5213|5224|5223|5213|5212|36803
1656942300000|2022-07-04 13:45:00|5215|5214|5211|5210|5220|5218|5211|5210|37078
1656942600000|2022-07-04 13:50:00|5212|5211|5216|5214|5216|5215|5210|5209|32415
1656942900000|2022-07-04 13:55:00|5215|5215|5216|5215|5219|5218|5212|5211|19177
1656943200000|2022-07-04 14:00:00|5217|5216|5215|5213|5223|5222|5208|5207|67073
1656943500000|2022-07-04 14:05:00|5214|5214|5222|5221|5222|5221|5208|5207|36667
1656943800000|2022-07-04 14:10:00|5221|5220|5222|5221|5223|5222|5215|5213|23889
1656944100000|2022-07-04 14:15:00|5223|5222|5224|5223|5224|5223|5217|5216|29502
1656944400000|2022-07-04 14:20:00|5225|5224|5228|5227|5229|5227|5222|5221|60880
1656944700000|2022-07-04 14:25:00|5229|5228|5226|5225|5230|5229|5222|5221|36229
1656945000000|2022-07-04 14:30:00|5227|5226|5205|5203|5229|5228|5174|5172|220714
1656945300000|2022-07-04 14:35:00|5204|5202|5210|5209|5214|5212|5204|5202|59896
1656945600000|2022-07-04 14:40:00|5211|5210|5222|5221|5223|5221|5209|5208|25997
1656945900000|2022-07-04 14:45:00|5223|5222|5219|5218|5226|5224|5216|5214|32326
1656946200000|2022-07-04 14:50:00|5220|5219|5220|5219|5223|5222|5216|5215|33712
1656946500000|2022-07-04 14:55:00|5221|5220|5220|5219|5225|5224|5218|5217|26867
1656946800000|2022-07-04 15:00:00|5219|5218|5235|5234|5235|5234|5218|5217|30069
1656947100000|2022-07-04 15:05:00|5236|5235|5237|5235|5239|5238|5230|5228|45327
1656947400000|2022-07-04 15:10:00|5236|5236|5240|5239|5243|5242|5234|5233|100406
1656947700000|2022-07-04 15:15:00|5241|5240|5234|5233|5242|5241|5232|5231|55776
1656948000000|2022-07-04 15:20:00|5233|5232|5235|5233|5238|5236|5231|5230|34640
1656948300000|2022-07-04 15:25:00|5234|5234|5236|5234|5236|5234|5230|5229|38613
1657004400000|2022-07-05 07:00:00|5240|5239|5222|5219|5243|5241|5219|5216|86080
1657004700000|2022-07-05 07:05:00|5221|5218|5234|5232|5234|5232|5213|5211|39363
1657005000000|2022-07-05 07:10:00|5235|5233|5210|5208|5242|5240|5209|5207|39995
1657005300000|2022-07-05 07:15:00|5209|5209|5192|5191|5217|5215|5191|5188|29200
1657005600000|2022-07-05 07:20:00|5193|5190|5177|5176|5201|5200|5174|5173|32555
1657005900000|2022-07-05 07:25:00|5179|5175|5175|5173|5182|5180|5172|5171|20105
1657006200000|2022-07-05 07:30:00|5176|5174|5172|5170|5180|5178|5169|5167|20789
1657006500000|2022-07-05 07:35:00|5171|5169|5165|5164|5178|5177|5158|5156|30560
1657006800000|2022-07-05 07:40:00|5166|5165|5162|5160|5172|5171|5161|5160|18888
1657007100000|2022-07-05 07:45:00|5161|5159|5171|5169|5171|5169|5154|5153|17554
1657007400000|2022-07-05 07:50:00|5170|5168|5171|5169|5175|5172|5161|5160|38152
1657007700000|2022-07-05 07:55:00|5170|5170|5176|5174|5180|5178|5168|5166|24111
1657008000000|2022-07-05 08:00:00|5177|5175|5181|5180|5187|5186|5174|5172|18427
1657008300000|2022-07-05 08:05:00|5182|5181|5172|5171|5191|5190|5171|5170|41133
1657008600000|2022-07-05 08:10:00|5173|5172|5165|5163|5176|5174|5164|5162|27044
1657008900000|2022-07-05 08:15:00|5164|5162|5157|5155|5168|5166|5153|5151|18520
1657009200000|2022-07-05 08:20:00|5158|5156|5158|5157|5164|5163|5152|5151|31185
1657009500000|2022-07-05 08:25:00|5157|5156|5153|5152|5165|5163|5153|5151|56232
1657009800000|2022-07-05 08:30:00|5154|5151|5152|5151|5159|5158|5142|5141|54670
1657010100000|2022-07-05 08:35:00|5151|5150|5148|5146|5155|5154|5138|5137|62725
1657010400000|2022-07-05 08:40:00|5149|5147|5138|5136|5153|5151|5135|5134|37683
1657010700000|2022-07-05 08:45:00|5137|5137|5128|5127|5144|5142|5126|5125|32377
1657011000000|2022-07-05 08:50:00|5127|5126|5128|5126|5135|5134|5123|5122|35271
1657011300000|2022-07-05 08:55:00|5127|5125|5130|5129|5132|5131|5123|5122|15507
1657011600000|2022-07-05 09:00:00|5131|5130|5125|5124|5133|5132|5120|5119|57114
1657011900000|2022-07-05 09:05:00|5126|5125|5120|5119|5126|5125|5116|5114|28342
1657012200000|2022-07-05 09:10:00|5121|5120|5122|5121|5125|5124|5109|5107|21261
1657012500000|2022-07-05 09:15:00|5121|5120|5126|5125|5131|5130|5120|5119|24759
1657012800000|2022-07-05 09:20:00|5127|5126|5132|5131|5132|5131|5123|5121|18153
1657013100000|2022-07-05 09:25:00|5133|5130|5124|5123|5133|5132|5121|5120|24093
1657013400000|2022-07-05 09:30:00|5125|5122|5125|5124|5133|5132|5121|5119|13502
1657013700000|2022-07-05 09:35:00|5126|5125|5131|5130|5132|5131|5119|5117|38651
1657014000000|2022-07-05 09:40:00|5130|5129|5145|5144|5146|5144|5130|5129|27502
1657014300000|2022-07-05 09:45:00|5146|5145|5134|5132|5146|5145|5129|5128|31160
1657014600000|2022-07-05 09:50:00|5135|5133|5141|5140|5141|5140|5131|5130|11811
1657014900000|2022-07-05 09:55:00|5140|5139|5154|5153|5157|5156|5139|5137|25231
1657015200000|2022-07-05 10:00:00|5153|5152|5153|5152|5160|5159|5152|5151|18839
1657015500000|2022-07-05 10:05:00|5152|5151|5160|5159|5160|5159|5149|5148|17811
1657015800000|2022-07-05 10:10:00|5161|5160|5167|5166|5172|5171|5159|5158|20235
1657016100000|2022-07-05 10:15:00|5168|5165|5154|5153|5172|5170|5151|5150|8377
1657016400000|2022-07-05 10:20:00|5155|5154|5160|5159|5164|5163|5154|5153|10826
1657016700000|2022-07-05 10:25:00|5159|5158|5162|5161|5166|5165|5159|5158|9285
1657017000000|2022-07-05 10:30:00|5163|5162|5168|5167|5169|5168|5163|5162|10552
1657017300000|2022-07-05 10:35:00|5167|5166|5170|5169|5171|5170|5165|5163|8858
1657017600000|2022-07-05 10:40:00|5169|5168|5167|5166|5170|5169|5165|5163|6283
1657017900000|2022-07-05 10:45:00|5168|5167|5166|5165|5168|5167|5162|5161|15002
1657018200000|2022-07-05 10:50:00|5165|5164|5176|5175|5176|5175|5165|5164|25781
1657018500000|2022-07-05 10:55:00|5175|5174|5164|5163|5176|5174|5155|5153|17333
1657018800000|2022-07-05 11:00:00|5165|5164|5163|5162|5166|5165|5159|5157|7176
1657019100000|2022-07-05 11:05:00|5162|5161|5161|5159|5163|5162|5159|5158|10693
1657019400000|2022-07-05 11:10:00|5160|5160|5149|5148|5161|5160|5149|5147|11125
1657019700000|2022-07-05 11:15:00|5150|5147|5155|5154|5163|5161|5145|5143|49132
1657020000000|2022-07-05 11:20:00|5156|5155|5162|5161|5162|5161|5154|5153|15583
1657020300000|2022-07-05 11:25:00|5163|5162|5160|5159|5172|5171|5159|5157|16211
1657020600000|2022-07-05 11:30:00|5161|5160|5159|5158|5163|5162|5157|5156|10400
1657020900000|2022-07-05 11:35:00|5160|5159|5157|5155|5162|5161|5156|5154|8622
1657021200000|2022-07-05 11:40:00|5158|5156|5149|5148|5160|5159|5147|5145|10585
1657021500000|2022-07-05 11:45:00|5148|5147|5132|5130|5151|5150|5132|5130|11713
1657021800000|2022-07-05 11:50:00|5131|5129|5133|5131|5133|5131|5127|5125|11875
1657022100000|2022-07-05 11:55:00|5132|5130|5136|5134|5137|5136|5127|5125|13208
1657022400000|2022-07-05 12:00:00|5137|5135|5131|5129|5137|5136|5130|5128|15016
1657022700000|2022-07-05 12:05:00|5130|5130|5115|5114|5132|5131|5114|5112|32727
1657023000000|2022-07-05 12:10:00|5114|5113|5096|5095|5119|5118|5096|5095|40210
1657023300000|2022-07-05 12:15:00|5095|5094|5099|5097|5099|5098|5083|5082|41877
1657023600000|2022-07-05 12:20:00|5098|5096|5086|5085|5099|5098|5077|5075|89413
1657023900000|2022-07-05 12:25:00|5085|5084|5079|5077|5088|5087|5077|5075|24952
1657024200000|2022-07-05 12:30:00|5078|5076|5067|5065|5080|5079|5065|5063|46650
1657024500000|2022-07-05 12:35:00|5066|5066|5059|5057|5068|5067|5056|5054|82415
1657024800000|2022-07-05 12:40:00|5058|5056|5062|5060|5063|5062|5054|5052|63445
1657025100000|2022-07-05 12:45:00|5063|5061|5074|5072|5076|5074|5054|5052|37349
1657025400000|2022-07-05 12:50:00|5075|5074|5062|5060|5075|5074|5055|5053|33513
1657025700000|2022-07-05 12:55:00|5061|5059|5045|5044|5061|5059|5039|5038|44792
1657026000000|2022-07-05 13:00:00|5044|5043|5021|5018|5044|5043|5011|5010|46475
1657026300000|2022-07-05 13:05:00|5020|5017|5008|5007|5024|5021|5007|5006|26930
1657026600000|2022-07-05 13:10:00|5009|5006|5012|5011|5023|5021|5006|5005|19524
1657026900000|2022-07-05 13:15:00|5011|5010|5003|5001|5015|5014|5002|5001|63300
1657027200000|2022-07-05 13:20:00|5002|5002|4995.5|4994.5|5003|5002|4987.5|4986|32640
1657027500000|2022-07-05 13:25:00|4995|4995|5011|5010|5017|5016|4993.5|4993|91764
1657027800000|2022-07-05 13:30:00|5012|5011|4992.5|4991|5022|5020|4987|4986|84849
1657028100000|2022-07-05 13:35:00|4992|4991.5|4965|4963|4993.5|4992.5|4962.5|4961|55064
1657028400000|2022-07-05 13:40:00|4965.5|4963.5|4969.5|4968.5|4978|4977|4962|4961|72190
1657028700000|2022-07-05 13:45:00|4969|4968|4964.5|4963.5|4984|4982.5|4962.5|4961.5|123799
1657029000000|2022-07-05 13:50:00|4965|4964|4955|4953.5|4968|4966.5|4951.5|4951|123659
1657029300000|2022-07-05 13:55:00|4954.5|4954|4980|4979|4987|4985.5|4951.5|4951|49903
1657029600000|2022-07-05 14:00:00|4981|4979.5|4964.5|4963.5|4983|4981|4957|4956.5|85832
1657029900000|2022-07-05 14:05:00|4965|4963|4953|4952|4965|4964|4951|4950|80801
1657030200000|2022-07-05 14:10:00|4953.5|4951.5|4952|4951|4965|4964.5|4944.5|4943.5|73803
1657030500000|2022-07-05 14:15:00|4951.5|4950.5|4953.5|4952.5|4956.5|4955.5|4938.5|4938|58196
1657030800000|2022-07-05 14:20:00|4953|4953|4938|4937|4956.5|4955|4937|4936|69632
1657031100000|2022-07-05 14:25:00|4938.5|4937.5|4914|4912.5|4938.5|4937.5|4913|4912|132753
1657031400000|2022-07-05 14:30:00|4914.5|4913|4942.5|4941|4943|4942|4912|4911|99663
1657031700000|2022-07-05 14:35:00|4942|4940.5|4969|4968|4970.5|4968.5|4937|4936|69642
1657032000000|2022-07-05 14:40:00|4968.5|4967|4946.5|4945|4973|4971.5|4945|4943.5|88583
1657032300000|2022-07-05 14:45:00|4946|4944|4926|4925|4947|4946|4918|4917|101922
1657032600000|2022-07-05 14:50:00|4926.5|4924.5|4921|4920|4931|4929.5|4919|4918|49563
1657032900000|2022-07-05 14:55:00|4920.5|4919.5|4922.5|4921.5|4927.5|4926|4905|4904|87469
1657033200000|2022-07-05 15:00:00|4922|4921|4921.5|4920.5|4925.5|4925|4915.5|4914.5|53646
1657033500000|2022-07-05 15:05:00|4921|4920|4920.5|4919|4922.5|4921.5|4913|4912|81739
1657033800000|2022-07-05 15:10:00|4921|4919.5|4923.5|4922.5|4927.5|4927|4918|4917|52209
1657034100000|2022-07-05 15:15:00|4923|4922|4919|4918.5|4924.5|4924|4916|4915.5|41276
1657034400000|2022-07-05 15:20:00|4919.5|4919|4916|4915.5|4923.5|4922.5|4913.5|4912|82665
1657034700000|2022-07-05 15:25:00|4916.5|4915|4914|4912.5|4919|4918.5|4909|4908|118475
1657090800000|2022-07-06 07:00:00|4961.5|4955.5|4956|4952.5|5002|5000|4955.5|4951|266020
1657091100000|2022-07-06 07:05:00|4956.5|4953|4887.5|4883.5|4971.5|4967.5|4836|4831|163674
1657091400000|2022-07-06 07:10:00|4888.5|4884.5|4930|4927|4932|4929|4886|4883|41604
1657091700000|2022-07-06 07:15:00|4930.5|4927.5|4942|4941|4946.5|4942.5|4920|4917|68459
1657092000000|2022-07-06 07:20:00|4942.5|4940|4974|4972|4988.5|4986.5|4933.5|4930.5|88683
1657092300000|2022-07-06 07:25:00|4973.5|4971|4962.5|4960.5|4979|4976.5|4956.5|4956|36267
1657092600000|2022-07-06 07:30:00|4962|4961.5|4950|4948.5|4968.5|4966.5|4946.5|4944.5|30632
1657092900000|2022-07-06 07:35:00|4949.5|4948|4938|4937.5|4966|4964.5|4936|4935|96689
1657093200000|2022-07-06 07:40:00|4937.5|4937|4954|4952.5|4965.5|4964|4936.5|4936|61683
1657093500000|2022-07-06 07:45:00|4954.5|4953|4934.5|4933.5|4955.5|4954|4932|4931|35330
1657093800000|2022-07-06 07:50:00|4934|4933|4948.5|4946.5|4954.5|4952.5|4931|4930|40477
1657094100000|2022-07-06 07:55:00|4949|4947|4908|4907|4949|4947.5|4906.5|4905.5|37588
1657094400000|2022-07-06 08:00:00|4907.5|4907.5|4882|4881|4910|4909|4881.5|4880.5|47029
1657094700000|2022-07-06 08:05:00|4882.5|4881.5|4884|4882.5|4893.5|4892|4877|4875|97820
1657095000000|2022-07-06 08:10:00|4883.5|4883|4875|4873|4884|4883|4865.5|4864.5|46274
1657095300000|2022-07-06 08:15:00|4874.5|4872.5|4846.5|4846|4874.5|4873|4844|4843|65879
1657095600000|2022-07-06 08:20:00|4847|4845.5|4859.5|4858.5|4867|4865.5|4846.5|4845.5|51913
1657095900000|2022-07-06 08:25:00|4860|4859|4838|4837.5|4860.5|4859.5|4836|4835.5|104949
1657096200000|2022-07-06 08:30:00|4839|4837|4777|4776|4841|4840.5|4772.5|4772|212069
1657096500000|2022-07-06 08:35:00|4777.5|4776.5|4746.5|4745|4785|4783.5|4740.5|4740|182739
1657096800000|2022-07-06 08:40:00|4747|4745.5|4726|4725.5|4751.5|4749.5|4721.5|4720.5|178334
1657097100000|2022-07-06 08:45:00|4727|4726|4704.5|4703|4731.5|4730.5|4695|4694|190701
1657097400000|2022-07-06 08:50:00|4705|4704.5|4731.5|4730.5|4731.5|4730.5|4704|4703|99102
1657097700000|2022-07-06 08:55:00|4732|4731|4728|4726.5|4746|4744|4722|4721.5|80969
1657098000000|2022-07-06 09:00:00|4728.5|4725.5|4727|4726|4732.5|4730.5|4721.5|4721|54702
1657098300000|2022-07-06 09:05:00|4726.5|4725.5|4733|4731.5|4733.5|4731.5|4723|4722.5|65500
1657098600000|2022-07-06 09:10:00|4733.5|4732|4732.5|4731|4740|4738.5|4726.5|4725.5|69971
1657098900000|2022-07-06 09:15:00|4732|4731.5|4764|4762.5|4764.5|4762.5|4732|4731|49679
1657099200000|2022-07-06 09:20:00|4764.5|4763|4807.5|4806|4811.5|4810|4763|4761.5|78903
1657099500000|2022-07-06 09:25:00|4807|4805.5|4817|4815.5|4838.5|4837|4792.5|4791|128998
1657099800000|2022-07-06 09:30:00|4816.5|4815|4806|4805|4817|4816|4802.5|4802|40380
1657100100000|2022-07-06 09:35:00|4805.5|4805.5|4793.5|4792.5|4808|4807|4787.5|4786|71563
1657100400000|2022-07-06 09:40:00|4794.5|4793|4808.5|4807|4810.5|4809|4793|4792|28062
1657100700000|2022-07-06 09:45:00|4808|4806.5|4814|4812|4826|4824.5|4807|4806|33951
1657101000000|2022-07-06 09:50:00|4813.5|4811.5|4823.5|4822.5|4827.5|4826|4812|4811.5|36837
1657101300000|2022-07-06 09:55:00|4824|4823|4811.5|4810|4826|4825|4809|4807.5|23139
1657101600000|2022-07-06 10:00:00|4812|4810.5|4836.5|4835.5|4837|4836|4812|4810.5|16372
1657101900000|2022-07-06 10:05:00|4837|4836|4854.5|4853.5|4855|4853.5|4835.5|4834.5|39513
1657102200000|2022-07-06 10:10:00|4854|4853|4844.5|4843|4854|4853|4842.5|4841.5|25314
1657102500000|2022-07-06 10:15:00|4844|4843.5|4840|4839|4848.5|4847.5|4839.5|4838.5|18053
1657102800000|2022-07-06 10:20:00|4840.5|4839.5|4864.5|4863.5|4866|4865|4834.5|4833.5|29191
1657103100000|2022-07-06 10:25:00|4865|4864|4863|4862|4868.5|4867.5|4853.5|4853|22680
1657103400000|2022-07-06 10:30:00|4863.5|4862.5|4856|4854.5|4869|4868|4855.5|4854.5|28864
1657103700000|2022-07-06 10:35:00|4856.5|4855|4855.5|4854.5|4858.5|4857.5|4849.5|4847.5|32957
1657104000000|2022-07-06 10:40:00|4855|4854|4856|4855|4861.5|4860.5|4852|4851|20026
1657104300000|2022-07-06 10:45:00|4855.5|4854.5|4839|4838|4856|4855|4836.5|4836|37757
1657104600000|2022-07-06 10:50:00|4839.5|4838.5|4837|4836|4850|4848.5|4836|4835|22173
1657104900000|2022-07-06 10:55:00|4837.5|4836.5|4868.5|4866.5|4869|4867.5|4837|4835.5|27160
1657105200000|2022-07-06 11:00:00|4869|4867|4862.5|4861|4869|4867.5|4856.5|4855|20253
1657105500000|2022-07-06 11:05:00|4863|4861.5|4851|4850.5|4870|4868.5|4849|4848|48938
1657105800000|2022-07-06 11:10:00|4851.5|4851|4864.5|4864|4866.5|4865|4851|4851|26170
1657106100000|2022-07-06 11:15:00|4865|4864.5|4860.5|4859.5|4866|4865|4855.5|4855|19812
1657106400000|2022-07-06 11:20:00|4861|4860|4850.5|4850|4861.5|4860.5|4849.5|4848.5|47340
1657106700000|2022-07-06 11:25:00|4850|4849.5|4850|4849.5|4855.5|4854.5|4843.5|4842|27798
1657107000000|2022-07-06 11:30:00|4849.5|4849|4847|4846|4855|4854.5|4845.5|4844.5|25924
1657107300000|2022-07-06 11:35:00|4847.5|4846.5|4852|4851.5|4852|4851.5|4844.5|4844|13784
1657107600000|2022-07-06 11:40:00|4851.5|4851|4845|4844|4852|4851|4841|4840.5|32972
1657107900000|2022-07-06 11:45:00|4844.5|4843.5|4825|4824|4845|4844.5|4823.5|4823|29053
1657108200000|2022-07-06 11:50:00|4824.5|4823.5|4819|4817.5|4825.5|4824.5|4810|4809|24379
1657108500000|2022-07-06 11:55:00|4818.5|4818|4821.5|4820.5|4827|4826|4816.5|4815.5|20873
1657108800000|2022-07-06 12:00:00|4821|4820|4805|4804|4821|4820|4799|4797.5|28817
1657109100000|2022-07-06 12:05:00|4805.5|4803.5|4814|4812.5|4816.5|4815.5|4800|4799|19781
1657109400000|2022-07-06 12:10:00|4814.5|4813|4808.5|4807|4815.5|4814|4802|4801|17995
1657109700000|2022-07-06 12:15:00|4809|4807.5|4804.5|4803.5|4811|4809.5|4800.5|4799.5|18527
1657110000000|2022-07-06 12:20:00|4804|4803|4821.5|4820|4824|4822.5|4802|4801.5|16984
1657110300000|2022-07-06 12:25:00|4821|4820.5|4810|4809.5|4823.5|4822|4810|4808.5|16429
1657110600000|2022-07-06 12:30:00|4810.5|4810|4815|4814|4815.5|4814.5|4806.5|4805|9207
1657110900000|2022-07-06 12:35:00|4814.5|4813.5|4819.5|4818|4832|4830.5|4813|4812|30572
1657111200000|2022-07-06 12:40:00|4819|4818.5|4825|4824.5|4828.5|4827.5|4814|4812.5|17758
1657111500000|2022-07-06 12:45:00|4825.5|4824|4828.5|4827.5|4833|4832.5|4823.5|4823|28250
1657111800000|2022-07-06 12:50:00|4828|4828|4814|4813|4829|4828.5|4806|4805.5|33972
1657112100000|2022-07-06 12:55:00|4813.5|4812.5|4822.5|4822|4823.5|4822.5|4812.5|4812|32734
1657112400000|2022-07-06 13:00:00|4822|4821.5|4831.5|4831|4835|4834|4821.5|4820.5|36830
1657112700000|2022-07-06 13:05:00|4832|4831.5|4828.5|4827.5|4835|4834|4818.5|4817.5|28267
1657113000000|2022-07-06 13:10:00|4829|4828|4833|4832.5|4836|4835.5|4828|4826.5|16691
1657113300000|2022-07-06 13:15:00|4833.5|4833|4824|4823|4834.5|4834|4815|4814|29686
1657113600000|2022-07-06 13:20:00|4823.5|4822.5|4814.5|4813|4825.5|4824.5|4808.5|4807|29292
1657113900000|2022-07-06 13:25:00|4813.5|4812.5|4799.5|4798|4814.5|4813.5|4795|4794.5|32954
1657114200000|2022-07-06 13:30:00|4799|4797.5|4804.5|4803|4818|4816.5|4790|4789.5|90505
1657114500000|2022-07-06 13:35:00|4805|4803.5|4848.5|4846.5|4863.5|4862|4804.5|4803.5|197307
1657114800000|2022-07-06 13:40:00|4849|4847|4844|4843.5|4854|4852.5|4825.5|4824|58856
1657115100000|2022-07-06 13:45:00|4844.5|4843|4812|4811|4846.5|4844|4812|4810.5|45476
1657115400000|2022-07-06 13:50:00|4812.5|4811.5|4791|4790|4816|4814|4785|4783.5|42410
1657115700000|2022-07-06 13:55:00|4791.5|4789.5|4799|4797.5|4816|4814.5|4788.5|4788|30646
1657116000000|2022-07-06 14:00:00|4798.5|4799|4814|4812.5|4817.5|4816|4789.5|4788|38933
1657116300000|2022-07-06 14:05:00|4813.5|4812|4822|4821|4826|4825|4812|4810.5|47898
1657116600000|2022-07-06 14:10:00|4822.5|4820.5|4785|4784.5|4823|4822|4784.5|4783.5|60866
1657116900000|2022-07-06 14:15:00|4785.5|4785|4766|4764.5|4796|4794.5|4763.5|4762.5|87315
1657117200000|2022-07-06 14:20:00|4765.5|4764|4790|4789|4790.5|4789|4765|4764|71351
1657117500000|2022-07-06 14:25:00|4790.5|4789.5|4790.5|4789.5|4810.5|4809|4787|4786|140692
1657117800000|2022-07-06 14:30:00|4790|4789|4775.5|4773.5|4793.5|4793|4771.5|4770|61847
1657118100000|2022-07-06 14:35:00|4776|4774|4762|4761|4782.5|4781.5|4762|4761|47676
1657118400000|2022-07-06 14:40:00|4762.5|4761.5|4759.5|4758.5|4763.5|4762.5|4747.5|4747|71683
1657118700000|2022-07-06 14:45:00|4760|4759|4748|4747|4767|4766|4748|4747|70504
1657119000000|2022-07-06 14:50:00|4747.5|4746|4740.5|4739.5|4754|4753|4737.5|4737|80432
1657119300000|2022-07-06 14:55:00|4740|4739|4743.5|4742.5|4749.5|4748|4734|4733|52234
1657119600000|2022-07-06 15:00:00|4743|4743|4732.5|4732|4746|4745|4728.5|4727.5|64044
1657119900000|2022-07-06 15:05:00|4733|4732.5|4749|4748|4751|4750.5|4732.5|4732|64813
1657120200000|2022-07-06 15:10:00|4749.5|4748.5|4751.5|4750.5|4753|4752|4734.5|4733.5|84922
1657120500000|2022-07-06 15:15:00|4752|4751|4779.5|4778.5|4785.5|4784.5|4748|4747.5|112444
1657120800000|2022-07-06 15:20:00|4780|4779|4776|4775.5|4782.5|4781.5|4764|4763|119715
1657121100000|2022-07-06 15:25:00|4776.5|4776|4776|4774|4789.5|4788.5|4770|4769.5|128787
1657177200000|2022-07-07 07:00:00|4836.5|4822|4857|4854.5|4873|4870.5|4820.5|4817|195864
1657177500000|2022-07-07 07:05:00|4858|4855|4900|4898|4904|4902.5|4853|4850|114561
1657177800000|2022-07-07 07:10:00|4899.5|4898.5|4867.5|4866|4901.5|4899.5|4863|4862|70326
1657178100000|2022-07-07 07:15:00|4867|4866.5|4861.5|4859|4873.5|4871|4849|4847|28366
1657178400000|2022-07-07 07:20:00|4860.5|4858.5|4879|4878|4886.5|4884.5|4855|4853|58241
1657178700000|2022-07-07 07:25:00|4879.5|4878.5|4877|4875|4890.5|4889.5|4876|4874.5|38781
1657179000000|2022-07-07 07:30:00|4877.5|4875.5|4886|4885|4890|4889|4873.5|4871.5|54258
1657179300000|2022-07-07 07:35:00|4885.5|4884.5|4874|4872.5|4887.5|4886|4868.5|4867.5|67980
1657179600000|2022-07-07 07:40:00|4873.5|4872|4860|4859|4874.5|4873|4857|4856.5|46837
1657179900000|2022-07-07 07:45:00|4859.5|4858.5|4855.5|4854.5|4863|4861.5|4854|4853|38466
1657180200000|2022-07-07 07:50:00|4855|4855|4852|4851|4856|4855.5|4843|4842.5|26546
1657180500000|2022-07-07 07:55:00|4852.5|4851.5|4862|4861|4864|4862.5|4852|4850.5|38424
1657180800000|2022-07-07 08:00:00|4861.5|4860.5|4854|4853|4865|4864|4854|4853|16880
1657181100000|2022-07-07 08:05:00|4854.5|4853.5|4864.5|4863.5|4868.5|4867|4851.5|4850.5|39211
1657181400000|2022-07-07 08:10:00|4864|4863|4876.5|4876|4879|4878|4859.5|4858|52951
1657181700000|2022-07-07 08:15:00|4877|4875.5|4875.5|4874.5|4882|4880.5|4873|4871.5|36751
1657182000000|2022-07-07 08:20:00|4875|4875|4871.5|4870|4875.5|4875|4866|4865|44385
1657182300000|2022-07-07 08:25:00|4872|4870.5|4864.5|4864|4873|4872|4862|4861|47302
1657182600000|2022-07-07 08:30:00|4864|4863.5|4869|4868|4871.5|4870.5|4863.5|4862.5|38333
1657182900000|2022-07-07 08:35:00|4869.5|4868.5|4864.5|4863.5|4875|4874|4864|4863.5|51371
1657183200000|2022-07-07 08:40:00|4864|4863|4855|4854|4871.5|4870.5|4850|4849|47147
1657183500000|2022-07-07 08:45:00|4854.5|4853.5|4842.5|4841|4858.5|4857.5|4842|4841|26204
1657183800000|2022-07-07 08:50:00|4842|4841.5|4846.5|4845.5|4848|4847|4840.5|4840|15764
1657184100000|2022-07-07 08:55:00|4846|4846|4850.5|4849.5|4858|4857|4835|4834|56537
1657184400000|2022-07-07 09:00:00|4851.5|4849|4880|4878.5|4884|4882.5|4845.5|4844|93545
1657184700000|2022-07-07 09:05:00|4879.5|4879.5|4865.5|4864.5|4883.5|4882|4856.5|4855|54792
1657185000000|2022-07-07 09:10:00|4866|4864|4882|4880.5|4884|4882.5|4866|4864|26345
1657185300000|2022-07-07 09:15:00|4881.5|4881|4898|4896.5|4901|4899.5|4881|4880|58347
1657185600000|2022-07-07 09:20:00|4898.5|4897.5|4896|4895|4905|4904|4893.5|4891.5|60670
1657185900000|2022-07-07 09:25:00|4896.5|4895.5|4896|4894.5|4904|4902.5|4892.5|4891.5|36788
1657186200000|2022-07-07 09:30:00|4895.5|4895|4883.5|4882.5|4898|4897|4883.5|4882.5|47777
1657186500000|2022-07-07 09:35:00|4884|4883|4905.5|4904.5|4905.5|4904.5|4883|4881.5|28166
1657186800000|2022-07-07 09:40:00|4905|4904|4909|4908|4913.5|4912.5|4905|4903.5|21756
1657187100000|2022-07-07 09:45:00|4908.5|4907.5|4916.5|4915.5|4918|4917|4907.5|4906.5|38837
1657187400000|2022-07-07 09:50:00|4917|4916|4936|4935|4939.5|4938|4916.5|4915.5|43929
1657187700000|2022-07-07 09:55:00|4936.5|4935.5|4917|4915.5|4938.5|4937.5|4915|4914|31435
1657188000000|2022-07-07 10:00:00|4916.5|4915|4912|4911|4919|4918|4904.5|4902.5|30075
1657188300000|2022-07-07 10:05:00|4911.5|4910.5|4919.5|4918.5|4926|4924.5|4907.5|4906.5|26655
1657188600000|2022-07-07 10:10:00|4920|4919|4918|4917|4923|4922|4909.5|4908.5|49911
1657188900000|2022-07-07 10:15:00|4917.5|4916.5|4895|4893.5|4918|4916.5|4893.5|4892.5|27441
1657189200000|2022-07-07 10:20:00|4894.5|4893|4898.5|4897|4901|4900|4885.5|4884.5|40793
1657189500000|2022-07-07 10:25:00|4898|4896.5|4901|4900|4905|4904|4891|4889.5|26858
1657189800000|2022-07-07 10:30:00|4901.5|4900.5|4923|4922.5|4929.5|4928.5|4901.5|4900|41991
1657190100000|2022-07-07 10:35:00|4923.5|4923.5|4927.5|4927|4928|4927|4916|4914.5|24378
1657190400000|2022-07-07 10:40:00|4928|4927.5|4921|4920.5|4933.5|4932.5|4921|4920|22115
1657190700000|2022-07-07 10:45:00|4920.5|4920|4913.5|4912.5|4920.5|4920|4910|4909|23966
1657191000000|2022-07-07 10:50:00|4914|4913|4915|4913.5|4916.5|4915.5|4911|4910|20791
1657191300000|2022-07-07 10:55:00|4914.5|4914|4914.5|4913.5|4919|4918|4907|4906|37779
1657191600000|2022-07-07 11:00:00|4914|4913|4912|4911|4918|4917|4909.5|4908.5|17207
1657191900000|2022-07-07 11:05:00|4911.5|4910.5|4900|4899|4911.5|4910.5|4898|4897|11519
1657192200000|2022-07-07 11:10:00|4900.5|4899.5|4901|4900|4904.5|4903|4891|4890|12937
1657192500000|2022-07-07 11:15:00|4901.5|4900.5|4891|4889.5|4908.5|4907.5|4891|4889.5|25578
1657192800000|2022-07-07 11:20:00|4890.5|4889|4887.5|4886.5|4902|4901|4886.5|4885.5|19807
1657193100000|2022-07-07 11:25:00|4888|4886|4887|4886|4898.5|4898|4885.5|4884.5|9425
1657193400000|2022-07-07 11:30:00|4887.5|4886.5|4898.5|4898|4905|4904.5|4887.5|4886.5|17849
1657193700000|2022-07-07 11:35:00|4899|4898.5|4914.5|4914|4923.5|4923|4899|4898|24137
1657194000000|2022-07-07 11:40:00|4914|4913.5|4918|4917|4921.5|4920|4913|4911.5|20250
1657194300000|2022-07-07 11:45:00|4918.5|4917.5|4909.5|4908.5|4918.5|4917.5|4908|4907|13446
1657194600000|2022-07-07 11:50:00|4909|4908|4903|4902.5|4909|4908|4901|4900|15104
1657194900000|2022-07-07 11:55:00|4903.5|4903|4908.5|4907.5|4913|4912|4899|4898|23889
1657195200000|2022-07-07 12:00:00|4908|4908|4914.5|4913|4917|4915.5|4904.5|4903.5|26521
1657195500000|2022-07-07 12:05:00|4914|4913.5|4909.5|4909|4917|4915.5|4906.5|4905.5|17022
1657195800000|2022-07-07 12:10:00|4910|4909.5|4910|4909|4917|4916|4908.5|4908|14390
1657196100000|2022-07-07 12:15:00|4909.5|4909.5|4911|4909.5|4919.5|4918.5|4908|4906.5|51818
1657196400000|2022-07-07 12:20:00|4910.5|4910|4916|4915|4919|4918|4908.5|4907.5|22955
1657196700000|2022-07-07 12:25:00|4915.5|4915.5|4905|4904|4916|4915.5|4903|4902|17807
1657197000000|2022-07-07 12:30:00|4905.5|4904.5|4906.5|4905.5|4910|4909|4903.5|4902.5|13440
1657197300000|2022-07-07 12:35:00|4906|4906|4919.5|4918.5|4920|4919.5|4904.5|4904|25359
1657197600000|2022-07-07 12:40:00|4919|4919|4915|4914|4920|4919.5|4909.5|4908.5|25893
1657197900000|2022-07-07 12:45:00|4914.5|4913.5|4907.5|4907|4915|4914.5|4903.5|4903|21004
1657198200000|2022-07-07 12:50:00|4908|4907.5|4915.5|4915|4917.5|4916.5|4906.5|4905.5|27205
1657198500000|2022-07-07 12:55:00|4916|4915.5|4906|4905|4916|4915.5|4904.5|4903.5|28493
1657198800000|2022-07-07 13:00:00|4905.5|4904.5|4920|4919|4928|4927|4905|4904|38330
1657199100000|2022-07-07 13:05:00|4919.5|4918.5|4915|4914|4920|4919|4910.5|4909.5|22547
1657199400000|2022-07-07 13:10:00|4915.5|4914.5|4939|4938.5|4940|4939.5|4914.5|4913|49789
1657199700000|2022-07-07 13:15:00|4938.5|4938|4918|4917.5|4939.5|4938.5|4918|4917.5|21838
1657200000000|2022-07-07 13:20:00|4917.5|4917|4922|4920.5|4925|4924|4913.5|4912.5|23270
1657200300000|2022-07-07 13:25:00|4921.5|4921|4940|4938.5|4940.5|4939.5|4916|4915|69559
1657200600000|2022-07-07 13:30:00|4939.5|4939|4942.5|4941.5|4958|4956.5|4936|4935|111132
1657200900000|2022-07-07 13:35:00|4943|4942|4957.5|4956|4975.5|4974.5|4943|4942|81425
1657201200000|2022-07-07 13:40:00|4957|4955.5|4937|4935.5|4969|4967.5|4937|4935.5|46474
1657201500000|2022-07-07 13:45:00|4937.5|4936|4965|4963.5|4970|4968.5|4937.5|4936|127006
1657201800000|2022-07-07 13:50:00|4965.5|4964.5|4962.5|4962|4966|4965|4950.5|4948.5|54764
1657202100000|2022-07-07 13:55:00|4963|4962.5|4935|4934|4963|4962.5|4926.5|4925.5|98407
1657202400000|2022-07-07 14:00:00|4934.5|4933.5|4935|4933.5|4952|4950.5|4929|4927.5|54401
1657202700000|2022-07-07 14:05:00|4934.5|4934|4929.5|4929|4942.5|4941|4925|4923.5|56587
1657203000000|2022-07-07 14:10:00|4930|4929.5|4936.5|4935.5|4952.5|4951|4930|4929|55773
1657203300000|2022-07-07 14:15:00|4936|4935|4933|4932|4937|4936|4923.5|4921.5|41756
1657203600000|2022-07-07 14:20:00|4932.5|4931.5|4936|4935.5|4940|4939|4929|4928|45270
1657203900000|2022-07-07 14:25:00|4935.5|4935|4921|4920|4943|4942|4920.5|4920|36850
1657204200000|2022-07-07 14:30:00|4921.5|4920.5|4960.5|4959.5|4962|4961.5|4921|4920|43134
1657204500000|2022-07-07 14:35:00|4961|4960|4959|4958|4967|4966|4956|4955.5|36764
1657204800000|2022-07-07 14:40:00|4960|4958.5|4956|4955.5|4964|4963|4951.5|4950.5|41146
1657205100000|2022-07-07 14:45:00|4956.5|4955|4959.5|4958.5|4962|4961|4951.5|4951|40017
1657205400000|2022-07-07 14:50:00|4960|4959|4956.5|4956|4963.5|4963|4955.5|4955|47053
1657205700000|2022-07-07 14:55:00|4957|4956.5|4945|4944.5|4958.5|4958|4941.5|4940|64860
1657206000000|2022-07-07 15:00:00|4945.5|4944|4943|4942|4949|4948|4938.5|4938|57509
1657206300000|2022-07-07 15:05:00|4943.5|4942.5|4933.5|4933|4947.5|4946.5|4933|4931.5|48438
1657206600000|2022-07-07 15:10:00|4933|4932.5|4946|4945|4946|4945|4931|4930.5|56339
1657206900000|2022-07-07 15:15:00|4945.5|4945.5|4942.5|4942|4948.5|4947.5|4942.5|4942|35272
1657207200000|2022-07-07 15:20:00|4942|4941.5|4943.5|4942.5|4949|4948.5|4938|4937|58625
1657207500000|2022-07-07 15:25:00|4944|4943|4955|4954|4956|4955.5|4942.5|4942|79453
1657263600000|2022-07-08 07:00:00|4920|4913|4900|4897.5|4931|4927.5|4889.5|4888|109382
1657263900000|2022-07-08 07:05:00|4899.5|4898|4934|4931.5|4935|4933|4895.5|4894|33801
1657264200000|2022-07-08 07:10:00|4933.5|4932.5|4941|4939|4943.5|4941.5|4925.5|4923|33587
1657264500000|2022-07-08 07:15:00|4940|4938.5|4969.5|4967.5|4969.5|4967.5|4937|4935.5|37631
1657264800000|2022-07-08 07:20:00|4969|4967|5011|5009|5014|5011|4966.5|4964.5|93880
1657265100000|2022-07-08 07:25:00|5010|5008|5009|5008|5014|5012|5002|5000|24330
1657265400000|2022-07-08 07:30:00|5008|5007|5021|5019|5029|5027|4994|4992.5|44399
1657265700000|2022-07-08 07:35:00|5022|5020|4998.5|4996.5|5029|5026|4996|4993.5|28885
1657266000000|2022-07-08 07:40:00|4998|4996|4962|4961|5000|4998.5|4962|4960.5|22753
1657266300000|2022-07-08 07:45:00|4962.5|4960.5|4963|4961.5|4974|4972.5|4960|4959|25164
1657266600000|2022-07-08 07:50:00|4963.5|4963|4952|4950.5|4966.5|4964.5|4943|4941|44723
1657266900000|2022-07-08 07:55:00|4951.5|4950|4959|4957.5|4964.5|4962.5|4951.5|4950|23067
1657267200000|2022-07-08 08:00:00|4958.5|4957|4970.5|4969.5|4974|4973.5|4956|4955.5|30684
1657267500000|2022-07-08 08:05:00|4971.5|4970|4977|4975.5|4981.5|4980.5|4971.5|4970|28363
1657267800000|2022-07-08 08:10:00|4977.5|4976|4988|4986|4988.5|4987.5|4970.5|4969|24995
1657268100000|2022-07-08 08:15:00|4988.5|4986.5|4983|4982|4989.5|4988|4975.5|4974|11442
1657268400000|2022-07-08 08:20:00|4982.5|4981.5|4980|4978.5|4985|4984.5|4973|4971.5|16686
1657268700000|2022-07-08 08:25:00|4979|4979|4971|4970|4983|4981.5|4962.5|4961|21013
1657269000000|2022-07-08 08:30:00|4970.5|4969|4945.5|4945|4971|4969.5|4945.5|4945|19889
1657269300000|2022-07-08 08:35:00|4946|4944.5|4918|4916|4949|4948|4916|4914.5|22579
1657269600000|2022-07-08 08:40:00|4917.5|4915.5|4921.5|4920|4926|4925|4914|4913|21878
1657269900000|2022-07-08 08:45:00|4921|4919|4921|4920|4926.5|4925|4916|4915|13400
1657270200000|2022-07-08 08:50:00|4920.5|4919.5|4919|4918|4923.5|4922.5|4915|4914.5|15064
1657270500000|2022-07-08 08:55:00|4918.5|4918.5|4912|4910.5|4928|4927|4909|4908|14143
1657270800000|2022-07-08 09:00:00|4911.5|4910|4899.5|4898.5|4914.5|4913|4893.5|4892.5|35316
1657271100000|2022-07-08 09:05:00|4899|4898|4877|4876|4899|4898|4876.5|4875.5|29352
1657271400000|2022-07-08 09:10:00|4877.5|4876.5|4893.5|4892|4897|4896.5|4876|4875|16472
1657271700000|2022-07-08 09:15:00|4893|4891.5|4889.5|4888|4903.5|4902|4888.5|4887|21887
1657272000000|2022-07-08 09:20:00|4889|4887.5|4897|4896|4897.5|4896|4882|4880.5|33072
1657272300000|2022-07-08 09:25:00|4897.5|4896.5|4903|4902.5|4904|4902.5|4895|4894|13986
1657272600000|2022-07-08 09:30:00|4902.5|4902|4911|4909.5|4913.5|4912.5|4898.5|4897|26525
1657272900000|2022-07-08 09:35:00|4911.5|4910|4914|4912.5|4915|4913.5|4903|4901.5|18075
1657273200000|2022-07-08 09:40:00|4913.5|4912|4931|4929.5|4931.5|4930|4909|4908|22276
1657273500000|2022-07-08 09:45:00|4930.5|4929|4914|4913|4933|4931.5|4912.5|4911|35291
1657273800000|2022-07-08 09:50:00|4913.5|4913.5|4919|4917.5|4924.5|4923|4910.5|4910|72577
1657274100000|2022-07-08 09:55:00|4918.5|4917|4916|4915.5|4924|4923|4908|4906.5|54029
1657274400000|2022-07-08 10:00:00|4915.5|4915|4916|4915|4920|4919|4912.5|4911|11118
1657274700000|2022-07-08 10:05:00|4916.5|4915.5|4937|4936|4939|4938|4916.5|4915.5|19804
1657275000000|2022-07-08 10:10:00|4937.5|4936.5|4950|4948.5|4950|4949|4934.5|4933.5|23967
1657275300000|2022-07-08 10:15:00|4949.5|4949|4954.5|4953.5|4958.5|4956.5|4949|4948|21066
1657275600000|2022-07-08 10:20:00|4954|4952.5|4973.5|4972|4973.5|4972.5|4953.5|4952|21881
1657275900000|2022-07-08 10:25:00|4973|4971.5|4968|4966.5|4982|4980|4967|4965.5|34381
1657276200000|2022-07-08 10:30:00|4968.5|4966|4965.5|4964|4973.5|4972.5|4962|4960|14471
1657276500000|2022-07-08 10:35:00|4965|4963.5|4955|4953.5|4970.5|4969.5|4954.5|4953|13645
1657276800000|2022-07-08 10:40:00|4955.5|4954|4947|4945.5|4955.5|4954.5|4946|4944.5|15681
1657277100000|2022-07-08 10:45:00|4946.5|4946|4930|4929.5|4949.5|4948|4929|4928|27965
1657277400000|2022-07-08 10:50:00|4930.5|4929|4911.5|4910.5|4930.5|4929|4911|4910|19296
1657277700000|2022-07-08 10:55:00|4911|4910|4925|4923|4925.5|4924|4908|4907|21141
1657278000000|2022-07-08 11:00:00|4925.5|4923.5|4922.5|4921.5|4929|4927.5|4920.5|4919|10671
1657278300000|2022-07-08 11:05:00|4923|4922|4925.5|4924.5|4932.5|4931|4921.5|4920.5|10273
1657278600000|2022-07-08 11:10:00|4925|4924|4926.5|4925.5|4934.5|4933.5|4923.5|4922.5|10669
1657278900000|2022-07-08 11:15:00|4926|4925|4924.5|4923.5|4933|4932|4922.5|4921|15256
1657279200000|2022-07-08 11:20:00|4924|4923|4930|4928.5|4931|4930|4921|4919.5|12993
1657279500000|2022-07-08 11:25:00|4929.5|4929|4929|4928.5|4932.5|4931|4919.5|4918|10047
1657279800000|2022-07-08 11:30:00|4928.5|4928|4931|4929.5|4937|4936|4927|4926|8077
1657280100000|2022-07-08 11:35:00|4930.5|4929|4925|4924|4932|4931|4921|4919.5|8818
1657280400000|2022-07-08 11:40:00|4924.5|4923.5|4916.5|4915|4926|4924.5|4916|4915|9162
1657280700000|2022-07-08 11:45:00|4917|4915.5|4920|4919|4930|4928.5|4916|4915.5|13718
1657281000000|2022-07-08 11:50:00|4919.5|4918|4916|4915|4922.5|4921.5|4909|4908|14019
1657281300000|2022-07-08 11:55:00|4916.5|4915.5|4913|4912|4918.5|4917.5|4905.5|4904.5|17212
1657281600000|2022-07-08 12:00:00|4912.5|4911|4918|4917|4921|4920|4911|4910|9339
1657281900000|2022-07-08 12:05:00|4918.5|4917.5|4921.5|4920.5|4921.5|4920.5|4912.5|4912|9849
1657282200000|2022-07-08 12:10:00|4921|4920|4936|4935|4937.5|4936|4919|4918|13666
1657282500000|2022-07-08 12:15:00|4936.5|4935.5|4940|4938.5|4942.5|4941|4934|4933|16555
1657282800000|2022-07-08 12:20:00|4940.5|4939|4931|4930.5|4943|4942|4931|4930|16625
1657283100000|2022-07-08 12:25:00|4931.5|4930|4926|4921.5|4932|4930.5|4916.5|4914.5|27178
1657283400000|2022-07-08 12:30:00|4925.5|4921|4922.5|4921|4932|4930.5|4907|4906|44622
1657283700000|2022-07-08 12:35:00|4923|4921.5|4933|4931.5|4944|4942.5|4923|4921|26696
1657284000000|2022-07-08 12:40:00|4933.5|4931|4920.5|4919|4933.5|4932.5|4911|4909.5|20899
1657284300000|2022-07-08 12:45:00|4920|4918.5|4923|4921.5|4927|4926|4904|4902.5|20884
1657284600000|2022-07-08 12:50:00|4922.5|4921|4938.5|4937|4940.5|4940|4920.5|4919|14811
1657284900000|2022-07-08 12:55:00|4938|4937.5|4954.5|4953|4955.5|4953.5|4937.5|4937|12883
1657285200000|2022-07-08 13:00:00|4955|4953.5|4959.5|4958|4962.5|4960.5|4950.5|4949|24741
1657285500000|2022-07-08 13:05:00|4959|4957.5|4964|4963|4972|4970.5|4956.5|4955.5|27842
1657285800000|2022-07-08 13:10:00|4964.5|4962.5|4954|4953|4969.5|4968|4953|4951.5|13975
1657286100000|2022-07-08 13:15:00|4954.5|4952.5|4969|4968|4969|4968.5|4950|4948.5|16309
1657286400000|2022-07-08 13:20:00|4968|4967.5|4961.5|4960.5|4972|4970.5|4958.5|4957|16625
1657286700000|2022-07-08 13:25:00|4961|4960|4972|4970.5|4975.5|4974|4960|4959.5|58454
1657287000000|2022-07-08 13:30:00|4971.5|4971|4946.5|4944.5|4991.5|4990.5|4942.5|4941|93439
1657287300000|2022-07-08 13:35:00|4946|4944|4934|4933|4957.5|4956|4927|4925.5|41429
1657287600000|2022-07-08 13:40:00|4934.5|4933.5|4935.5|4934|4942|4941|4927.5|4926|46804
1657287900000|2022-07-08 13:45:00|4936|4934.5|4907|4905.5|4941.5|4940|4906|4905|74421
1657288200000|2022-07-08 13:50:00|4906.5|4905|4911.5|4910|4915|4913|4897.5|4896.5|33560
1657288500000|2022-07-08 13:55:00|4911|4910.5|4901.5|4900.5|4913.5|4912|4896.5|4896|31622
1657288800000|2022-07-08 14:00:00|4902|4901|4894|4893|4903|4902|4885|4884|58400
1657289100000|2022-07-08 14:05:00|4894.5|4893.5|4891|4890|4899|4898|4886|4885|51002
1657289400000|2022-07-08 14:10:00|4890.5|4889.5|4904|4903|4907|4905.5|4885.5|4884.5|51628
1657289700000|2022-07-08 14:15:00|4904.5|4903.5|4900.5|4899.5|4906.5|4905.5|4892|4890.5|31290
1657290000000|2022-07-08 14:20:00|4900|4899|4917.5|4916.5|4919.5|4918.5|4897.5|4897|36982
1657290300000|2022-07-08 14:25:00|4918|4917|4935|4934|4944.5|4943|4917.5|4916.5|48313
1657290600000|2022-07-08 14:30:00|4935.5|4933.5|4927|4925.5|4937.5|4936|4921.5|4920.5|44407
1657290900000|2022-07-08 14:35:00|4926.5|4925|4929|4928|4933.5|4932.5|4923.5|4922.5|47986
1657291200000|2022-07-08 14:40:00|4929.5|4928.5|4942|4941|4942.5|4942|4928|4926.5|37144
1657291500000|2022-07-08 14:45:00|4941.5|4940.5|4951.5|4950|4955.5|4954.5|4936.5|4935.5|23986
1657291800000|2022-07-08 14:50:00|4951|4949.5|4935.5|4934.5|4953|4952|4932|4930|65378
1657292100000|2022-07-08 14:55:00|4935|4934|4937|4936|4938|4937|4928.5|4927.5|15803
1657292400000|2022-07-08 15:00:00|4937.5|4936.5|4925.5|4924|4940|4939|4919|4918|21937
1657292700000|2022-07-08 15:05:00|4925|4923|4930|4928.5|4930.5|4929|4913|4912|43100
1657293000000|2022-07-08 15:10:00|4929.5|4929|4921.5|4920|4931|4929.5|4914.5|4913.5|28108
1657293300000|2022-07-08 15:15:00|4921|4920.5|4918|4917|4924|4923|4915.5|4914.5|35123
1657293600000|2022-07-08 15:20:00|4917.5|4917.5|4926.5|4925.5|4929|4928|4917|4916|33007
1657293900000|2022-07-08 15:25:00|4927|4926|4942.5|4941|4942.5|4941|4926|4925.5|27368
1657522800000|2022-07-11 07:00:00|4887|4885|4888|4885.5|4892.5|4889|4872|4870.5|114407
1657523100000|2022-07-11 07:05:00|4889|4886|4894|4891.5|4903.5|4901|4877|4875.5|32964
1657523400000|2022-07-11 07:10:00|4894.5|4891|4902.5|4901|4910|4908|4881.5|4879.5|26906
1657523700000|2022-07-11 07:15:00|4902|4900|4887.5|4885|4913.5|4911.5|4884.5|4883|28912
1657524000000|2022-07-11 07:20:00|4887|4884.5|4891|4889.5|4898|4896|4883|4881|34306
1657524300000|2022-07-11 07:25:00|4890.5|4889|4886|4883.5|4894.5|4892.5|4871.5|4870.5|15422
1657524600000|2022-07-11 07:30:00|4885|4884|4884.5|4883.5|4887.5|4886|4864.5|4862.5|24628
1657524900000|2022-07-11 07:35:00|4884|4883|4878.5|4877|4899|4897|4874|4872|16554
1657525200000|2022-07-11 07:40:00|4879.5|4877.5|4881|4879.5|4887.5|4886.5|4869.5|4868.5|14274
1657525500000|2022-07-11 07:45:00|4882|4880|4874.5|4873|4890.5|4888.5|4871|4869.5|13672
1657525800000|2022-07-11 07:50:00|4874|4872.5|4876|4874|4879.5|4877.5|4870.5|4869.5|20998
1657526100000|2022-07-11 07:55:00|4875.5|4873.5|4861.5|4861|4878|4877|4861.5|4861|14276
1657526400000|2022-07-11 08:00:00|4862|4861.5|4852|4851|4874.5|4873|4848|4846|41011
1657526700000|2022-07-11 08:05:00|4852.5|4851.5|4839|4838|4858.5|4857.5|4839|4838|35095
1657527000000|2022-07-11 08:10:00|4838.5|4837|4851.5|4849.5|4866|4865|4838|4836|40638
1657527300000|2022-07-11 08:15:00|4851|4850|4867.5|4866|4872.5|4870.5|4848|4846|18567
1657527600000|2022-07-11 08:20:00|4867|4866.5|4851.5|4849.5|4871|4869.5|4842|4840|21540
1657527900000|2022-07-11 08:25:00|4852|4850|4830.5|4828.5|4852|4850|4830|4828|29328
1657528200000|2022-07-11 08:30:00|4831|4829|4848.5|4846.5|4851.5|4849.5|4829|4828|17034
1657528500000|2022-07-11 08:35:00|4848|4847|4858|4856.5|4858.5|4856.5|4844.5|4842.5|13386
1657528800000|2022-07-11 08:40:00|4857.5|4856|4852|4850|4866.5|4865|4851.5|4850|17768
1657529100000|2022-07-11 08:45:00|4851.5|4850.5|4856.5|4855.5|4857|4855.5|4846.5|4845.5|11770
1657529400000|2022-07-11 08:50:00|4857|4856|4855|4853.5|4865.5|4864|4854|4852.5|17222
1657529700000|2022-07-11 08:55:00|4855.5|4854|4863.5|4862|4865|4864|4849|4847.5|11690
1657530000000|2022-07-11 09:00:00|4863|4862.5|4887.5|4887|4889.5|4888.5|4857|4855.5|22569
1657530300000|2022-07-11 09:05:00|4888|4886.5|4885.5|4884.5|4892.5|4890.5|4878|4877|13670
1657530600000|2022-07-11 09:10:00|4885|4883.5|4879.5|4878.5|4891|4889.5|4879|4877.5|29004
1657530900000|2022-07-11 09:15:00|4880|4879|4892|4890.5|4898|4896|4880|4878|13220
1657531200000|2022-07-11 09:20:00|4892.5|4891|4894.5|4893.5|4897|4896|4888|4887.5|16198
1657531500000|2022-07-11 09:25:00|4895|4894|4879.5|4878|4904|4902.5|4879|4878|43226
1657531800000|2022-07-11 09:30:00|4879|4878.5|4868|4866|4882|4880.5|4859|4857.5|17195
1657532100000|2022-07-11 09:35:00|4868.5|4866.5|4869.5|4868|4876.5|4875|4866|4865|11461
1657532400000|2022-07-11 09:40:00|4870|4868.5|4857|4855.5|4873|4872|4856|4855|11199
1657532700000|2022-07-11 09:45:00|4856.5|4856|4848|4846.5|4862.5|4861.5|4847.5|4846|12118
1657533000000|2022-07-11 09:50:00|4847.5|4846|4860|4859|4863|4862|4847|4846|10827
1657533300000|2022-07-11 09:55:00|4860.5|4859.5|4862|4861|4866.5|4865|4857.5|4856.5|12182
1657533600000|2022-07-11 10:00:00|4861.5|4860.5|4866.5|4865|4868.5|4867|4853.5|4852.5|12711
1657533900000|2022-07-11 10:05:00|4867|4865.5|4875|4874|4881|4880|4866.5|4865.5|11808
1657534200000|2022-07-11 10:10:00|4874.5|4873.5|4872|4871|4877|4876|4871.5|4870.5|3630
1657534500000|2022-07-11 10:15:00|4871.5|4870.5|4879|4877.5|4879|4878|4867.5|4866|11253
1657534800000|2022-07-11 10:20:00|4878.5|4878|4880.5|4879.5|4888|4886.5|4877.5|4876.5|13693
1657535100000|2022-07-11 10:25:00|4880|4879|4879|4878|4881.5|4880.5|4874|4873.5|9006
1657535400000|2022-07-11 10:30:00|4878.5|4878.5|4878|4877|4880|4879.5|4876|4875|7089
1657535700000|2022-07-11 10:35:00|4877.5|4876.5|4884|4883|4889.5|4888.5|4877|4876.5|23031
1657536000000|2022-07-11 10:40:00|4883.5|4882.5|4895.5|4894.5|4896|4894.5|4881.5|4880.5|7463
1657536300000|2022-07-11 10:45:00|4895|4894|4903|4902|4904|4903|4892.5|4891.5|7956
1657536600000|2022-07-11 10:50:00|4902.5|4901.5|4906.5|4905|4913.5|4912.5|4901|4900|15305
1657536900000|2022-07-11 10:55:00|4906|4904.5|4919.5|4918|4922|4920.5|4904.5|4903.5|10790
1657537200000|2022-07-11 11:00:00|4920|4918.5|4922|4921|4925|4924.5|4916|4914.5|13842
1657537500000|2022-07-11 11:05:00|4921.5|4920.5|4924.5|4923.5|4926|4925|4920|4919|16883
1657537800000|2022-07-11 11:10:00|4925|4924|4926.5|4925.5|4929.5|4928.5|4920.5|4918.5|11374
1657538100000|2022-07-11 11:15:00|4926|4925|4924|4923|4932|4931.5|4921.5|4920|11849
1657538400000|2022-07-11 11:20:00|4924.5|4923.5|4920.5|4920|4931|4929.5|4920|4918.5|11300
1657538700000|2022-07-11 11:25:00|4920|4919.5|4910.5|4909|4922.5|4921.5|4909|4908|8954
1657539000000|2022-07-11 11:30:00|4910|4909.5|4920.5|4919.5|4920.5|4919.5|4909.5|4908.5|6330
1657539300000|2022-07-11 11:35:00|4920|4919|4921|4919.5|4922.5|4921.5|4917.5|4917|3629
1657539600000|2022-07-11 11:40:00|4920.5|4920|4911|4910|4921|4920|4906|4904.5|15517
1657539900000|2022-07-11 11:45:00|4910.5|4909.5|4912|4911|4913.5|4913|4908|4907.5|7655
1657540200000|2022-07-11 11:50:00|4911.5|4910.5|4914.5|4913.5|4921.5|4920.5|4911.5|4910.5|9858
1657540500000|2022-07-11 11:55:00|4915|4914|4915|4914|4915.5|4914.5|4903.5|4902.5|12569
1657540800000|2022-07-11 12:00:00|4915.5|4914.5|4911.5|4911|4919|4918|4907.5|4906.5|10813
1657541100000|2022-07-11 12:05:00|4911|4910.5|4913|4912.5|4916.5|4915|4909.5|4908.5|7302
1657541400000|2022-07-11 12:10:00|4912.5|4912|4919|4917.5|4921.5|4920|4910.5|4909.5|5903
1657541700000|2022-07-11 12:15:00|4918.5|4918|4911|4910.5|4919|4918|4909|4908|8200
1657542000000|2022-07-11 12:20:00|4911.5|4911|4907.5|4906.5|4913|4912|4905|4904|15178
1657542300000|2022-07-11 12:25:00|4908|4907|4902.5|4901.5|4908|4907|4901.5|4901|8373
1657542600000|2022-07-11 12:30:00|4903|4902|4893.5|4892|4906.5|4905.5|4893|4892|13944
1657542900000|2022-07-11 12:35:00|4893|4891.5|4884|4882.5|4893|4891.5|4874.5|4873|33487
1657543200000|2022-07-11 12:40:00|4884.5|4883|4869.5|4868.5|4884.5|4883.5|4866|4865|44840
1657543500000|2022-07-11 12:45:00|4870|4869|4876.5|4875|4877|4875.5|4867.5|4866.5|16366
1657543800000|2022-07-11 12:50:00|4877|4875.5|4881.5|4880.5|4891|4889|4876.5|4874.5|11544
1657544100000|2022-07-11 12:55:00|4881|4880|4880|4878.5|4882.5|4882|4876|4875.5|4967
1657544400000|2022-07-11 13:00:00|4880.5|4879|4887|4886|4891.5|4890|4875.5|4874|15726
1657544700000|2022-07-11 13:05:00|4887.5|4886.5|4897|4896|4897.5|4896|4885.5|4884.5|16340
1657545000000|2022-07-11 13:10:00|4896.5|4895.5|4884|4883.5|4897|4896.5|4881|4879.5|11580
1657545300000|2022-07-11 13:15:00|4884.5|4884|4890|4888.5|4890|4888.5|4881.5|4880.5|8565
1657545600000|2022-07-11 13:20:00|4889.5|4889|4896.5|4896|4898.5|4897|4889|4888.5|13483
1657545900000|2022-07-11 13:25:00|4897|4895.5|4904.5|4903|4905|4904|4888|4887|18085
1657546200000|2022-07-11 13:30:00|4905|4903.5|4915|4913.5|4924|4922.5|4896|4895.5|56206
1657546500000|2022-07-11 13:35:00|4914.5|4913|4925.5|4924|4930|4929|4898|4896.5|37890
1657546800000|2022-07-11 13:40:00|4926|4924.5|4909.5|4908|4926.5|4925|4901.5|4900|22584
1657547100000|2022-07-11 13:45:00|4909|4908.5|4881|4880|4914.5|4913|4876|4874|51196
1657547400000|2022-07-11 13:50:00|4880.5|4879.5|4885|4884|4889.5|4887.5|4873|4871.5|30265
1657547700000|2022-07-11 13:55:00|4884.5|4883|4911|4909|4918|4916.5|4882.5|4881.5|37564
1657548000000|2022-07-11 14:00:00|4910.5|4908.5|4934.5|4933|4934.5|4933|4907|4906|29470
1657548300000|2022-07-11 14:05:00|4934|4932.5|4915.5|4914|4941.5|4940|4912.5|4911.5|61255
1657548600000|2022-07-11 14:10:00|4915|4913.5|4880|4878.5|4922|4920.5|4879.5|4878|28475
1657548900000|2022-07-11 14:15:00|4879.5|4879|4877|4876|4888.5|4886.5|4876|4874.5|19919
1657549200000|2022-07-11 14:20:00|4876.5|4875.5|4870.5|4869|4877.5|4876.5|4863|4862|35037
1657549500000|2022-07-11 14:25:00|4870|4868.5|4867.5|4866|4877.5|4876|4862|4861|32333
1657549800000|2022-07-11 14:30:00|4867|4865.5|4871|4870|4872|4871|4863.5|4862|29452
1657550100000|2022-07-11 14:35:00|4870.5|4870.5|4890|4888.5|4890.5|4889|4867.5|4866.5|25342
1657550400000|2022-07-11 14:40:00|4890.5|4889|4885|4884|4891.5|4890|4878|4877|12689
1657550700000|2022-07-11 14:45:00|4884.5|4883.5|4898|4896.5|4898.5|4897.5|4882.5|4881.5|26983
1657551000000|2022-07-11 14:50:00|4897.5|4897|4900.5|4899.5|4901|4899.5|4896|4894.5|19072
1657551300000|2022-07-11 14:55:00|4900|4899|4882.5|4881|4900.5|4900|4882.5|4881|44674
1657551600000|2022-07-11 15:00:00|4882|4881.5|4886|4884.5|4889|4888|4878|4877|32495
1657551900000|2022-07-11 15:05:00|4885.5|4885|4880|4879|4891|4890|4879.5|4878.5|27971
1657552200000|2022-07-11 15:10:00|4880.5|4879.5|4878|4876.5|4883.5|4883|4871.5|4869|34471
1657552500000|2022-07-11 15:15:00|4878.5|4877|4882.5|4882|4891.5|4890.5|4878.5|4877|21662
1657552800000|2022-07-11 15:20:00|4883|4881.5|4881.5|4880.5|4885.5|4884.5|4873.5|4872.5|32270
1657553100000|2022-07-11 15:25:00|4881|4880|4892.5|4891.5|4893|4891.5|4880|4879|39654
1657609200000|2022-07-12 07:00:00|4919|4911.5|4915.5|4913.5|4925|4923.5|4894|4893|69572
1657609500000|2022-07-12 07:05:00|4914.5|4911.5|4905|4903|4935|4933.5|4903.5|4901.5|18457
1657609800000|2022-07-12 07:10:00|4904.5|4902|4899.5|4897.5|4907|4904|4885.5|4884|24068
1657610100000|2022-07-12 07:15:00|4900|4898|4914.5|4912|4926|4924.5|4882.5|4881|27523
1657610400000|2022-07-12 07:20:00|4914|4911.5|4895|4892.5|4918.5|4916.5|4891.5|4890|28136
1657610700000|2022-07-12 07:25:00|4894.5|4892|4884|4881.5|4899.5|4896.5|4877.5|4876.5|18949
1657611000000|2022-07-12 07:30:00|4883.5|4882|4890|4888|4891|4889|4874|4873|29215
1657611300000|2022-07-12 07:35:00|4889.5|4886.5|4875|4873.5|4893|4891.5|4861.5|4860|61140
1657611600000|2022-07-12 07:40:00|4874.5|4872.5|4898.5|4897|4899.5|4898|4869.5|4868.5|17896
1657611900000|2022-07-12 07:45:00|4898|4896.5|4896.5|4895.5|4905|4902.5|4892.5|4890.5|19244
1657612200000|2022-07-12 07:50:00|4897.5|4896|4906|4904.5|4908.5|4907|4893|4892|14263
1657612500000|2022-07-12 07:55:00|4905.5|4904|4904|4902.5|4909|4907|4894.5|4893|30668
1657612800000|2022-07-12 08:00:00|4903.5|4903|4896.5|4895|4905|4903.5|4878.5|4877.5|29944
1657613100000|2022-07-12 08:05:00|4896|4894.5|4880|4878.5|4901.5|4899.5|4875|4873.5|21789
1657613400000|2022-07-12 08:10:00|4880.5|4879|4893.5|4892.5|4900|4898|4878|4876.5|20837
1657613700000|2022-07-12 08:15:00|4894.5|4893|4887.5|4886|4898.5|4897|4883.5|4882|32684
1657614000000|2022-07-12 08:20:00|4887|4886.5|4893|4891.5|4901|4899.5|4886|4885|12540
1657614300000|2022-07-12 08:25:00|4892.5|4891|4895.5|4894.5|4899.5|4898|4891|4889|15056
1657614600000|2022-07-12 08:30:00|4895|4894|4892|4891|4901|4900.5|4891|4890|31732
1657614900000|2022-07-12 08:35:00|4891.5|4891.5|4899.5|4898|4905.5|4904.5|4891.5|4890|36318
1657615200000|2022-07-12 08:40:00|4899|4897.5|4899|4898|4903.5|4902.5|4895|4894|20676
1657615500000|2022-07-12 08:45:00|4898.5|4897.5|4893.5|4892.5|4901|4900|4890.5|4890|17317
1657615800000|2022-07-12 08:50:00|4894|4893|4899|4898|4901.5|4900|4894|4893|18162
1657616100000|2022-07-12 08:55:00|4898.5|4897.5|4894|4892.5|4904.5|4903|4892.5|4891.5|21600
1657616400000|2022-07-12 09:00:00|4893.5|4891.5|4884.5|4883.5|4901|4899.5|4876|4874.5|48377
1657616700000|2022-07-12 09:05:00|4885|4883|4878|4877|4900.5|4899|4875|4873.5|52722
1657617000000|2022-07-12 09:10:00|4877.5|4876.5|4879|4878.5|4882.5|4881|4869.5|4869|10671
1657617300000|2022-07-12 09:15:00|4879.5|4879|4871.5|4870.5|4880.5|4879.5|4868|4866.5|7830
1657617600000|2022-07-12 09:20:00|4871|4870|4870|4869|4877.5|4876|4867|4866|16370
1657617900000|2022-07-12 09:25:00|4869.5|4868.5|4867|4866|4873|4872|4858.5|4858|17177
1657618200000|2022-07-12 09:30:00|4866.5|4865.5|4859|4858|4869|4868|4858.5|4858|28349
1657618500000|2022-07-12 09:35:00|4859.5|4858.5|4865|4863.5|4867|4866|4857.5|4856|26657
1657618800000|2022-07-12 09:40:00|4865.5|4864|4866|4865|4868|4867|4861|4860|19305
1657619100000|2022-07-12 09:45:00|4865.5|4865.5|4863|4861.5|4870.5|4869.5|4859.5|4859|22659
1657619400000|2022-07-12 09:50:00|4862.5|4862|4861.5|4860.5|4866.5|4865.5|4857.5|4856.5|29714
1657619700000|2022-07-12 09:55:00|4861|4860|4870.5|4869|4874.5|4873|4861|4860|14562
1657620000000|2022-07-12 10:00:00|4870|4869.5|4871.5|4870|4871.5|4871|4861.5|4861|11527
1657620300000|2022-07-12 10:05:00|4872|4870.5|4877|4876.5|4880.5|4879.5|4864.5|4863.5|11048
1657620600000|2022-07-12 10:10:00|4877.5|4876|4881|4880|4883.5|4882.5|4874.5|4873.5|22514
1657620900000|2022-07-12 10:15:00|4881.5|4880.5|4882.5|4881.5|4887|4885.5|4878.5|4877.5|12513
1657621200000|2022-07-12 10:20:00|4883|4882|4880|4879|4887|4886|4877.5|4877|8645
1657621500000|2022-07-12 10:25:00|4880.5|4879.5|4876.5|4875.5|4886.5|4885|4872|4871.5|16628
1657621800000|2022-07-12 10:30:00|4876|4874.5|4881|4880|4882.5|4881.5|4875.5|4874.5|23987
1657622100000|2022-07-12 10:35:00|4881.5|4880.5|4885.5|4885|4889|4888|4877.5|4876|12765
1657622400000|2022-07-12 10:40:00|4886|4885.5|4889|4888|4892|4891.5|4883|4882|11726
1657622700000|2022-07-12 10:45:00|4888.5|4888.5|4878|4876.5|4891.5|4890.5|4871.5|4870.5|14035
1657623000000|2022-07-12 10:50:00|4878.5|4877|4858.5|4857|4884|4882.5|4854|4852.5|40932
1657623300000|2022-07-12 10:55:00|4859|4857.5|4843.5|4842|4859|4858|4834|4833|33043
1657623600000|2022-07-12 11:00:00|4843|4841.5|4832|4830|4843|4841.5|4829.5|4828|28012
1657623900000|2022-07-12 11:05:00|4831.5|4830.5|4839|4838|4841|4839.5|4829|4828|25542
1657624200000|2022-07-12 11:10:00|4838|4837.5|4851.5|4850|4851.5|4850.5|4833|4831.5|21690
1657624500000|2022-07-12 11:15:00|4851|4849.5|4850|4849|4856.5|4855.5|4845|4844|11375
1657624800000|2022-07-12 11:20:00|4849.5|4848.5|4860.5|4860|4864|4862.5|4846.5|4845|16726
1657625100000|2022-07-12 11:25:00|4861|4860.5|4855.5|4854.5|4866.5|4865.5|4852.5|4851.5|16163
1657625400000|2022-07-12 11:30:00|4855|4855|4849|4848|4855.5|4855|4846.5|4845.5|16258
1657625700000|2022-07-12 11:35:00|4849.5|4848.5|4842|4840.5|4850.5|4849.5|4835|4833.5|11678
1657626000000|2022-07-12 11:40:00|4841.5|4841|4843|4842|4848|4847|4838|4837|13408
1657626300000|2022-07-12 11:45:00|4843.5|4842.5|4837|4835.5|4847|4846|4835.5|4834.5|15577
1657626600000|2022-07-12 11:50:00|4836.5|4836|4828.5|4827|4837|4836.5|4827.5|4827|15641
1657626900000|2022-07-12 11:55:00|4829|4827.5|4828.5|4827|4831|4830|4818|4817|17748
1657627200000|2022-07-12 12:00:00|4828|4826.5|4840|4839|4842|4840.5|4825|4824|15850
1657627500000|2022-07-12 12:05:00|4839.5|4838.5|4828.5|4828|4846.5|4845.5|4827.5|4826|15007
1657627800000|2022-07-12 12:10:00|4828|4827.5|4823.5|4822.5|4832|4830|4820|4819|48252
1657628100000|2022-07-12 12:15:00|4823|4823|4817.5|4816.5|4826|4825|4815|4813.5|13083
1657628400000|2022-07-12 12:20:00|4817|4816|4816.5|4815.5|4821.5|4820.5|4815|4814|15583
1657628700000|2022-07-12 12:25:00|4817|4816|4838|4837|4838|4837|4817|4816|23953
1657629000000|2022-07-12 12:30:00|4837.5|4836.5|4843.5|4843|4844|4843|4829.5|4828|13035
1657629300000|2022-07-12 12:35:00|4843|4842.5|4845.5|4844.5|4846.5|4845|4839|4838|12074
1657629600000|2022-07-12 12:40:00|4846|4845|4859|4857.5|4864|4863|4842.5|4841.5|18946
1657629900000|2022-07-12 12:45:00|4858.5|4858|4850|4848.5|4860.5|4859.5|4843.5|4842|11268
1657630200000|2022-07-12 12:50:00|4849.5|4848|4858.5|4857.5|4862|4861|4847.5|4846.5|18871
1657630500000|2022-07-12 12:55:00|4858|4857|4852.5|4851.5|4863|4861.5|4849|4847.5|12548
1657630800000|2022-07-12 13:00:00|4852|4851|4856|4855|4864.5|4863|4850.5|4849.5|15402
1657631100000|2022-07-12 13:05:00|4855.5|4854.5|4848.5|4847|4868|4866.5|4847|4846.5|22486
1657631400000|2022-07-12 13:10:00|4849|4847.5|4848|4846.5|4851|4849.5|4843|4842|15560
1657631700000|2022-07-12 13:15:00|4847.5|4846|4821.5|4820|4847.5|4846.5|4818.5|4817.5|38005
1657632000000|2022-07-12 13:20:00|4822|4820.5|4813.5|4812.5|4825|4823.5|4812.5|4812|24661
1657632300000|2022-07-12 13:25:00|4813|4813|4805.5|4804|4821.5|4820.5|4802.5|4802|53003
1657632600000|2022-07-12 13:30:00|4805|4803.5|4814.5|4814|4827|4825.5|4787.5|4786|149213
1657632900000|2022-07-12 13:35:00|4815|4813.5|4828.5|4827.5|4836|4834.5|4812.5|4811|35044
1657633200000|2022-07-12 13:40:00|4828|4827|4835|4833.5|4842|4840.5|4822.5|4821|52854
1657633500000|2022-07-12 13:45:00|4834.5|4833|4815.5|4814.5|4841|4840|4814|4813.5|47435
1657633800000|2022-07-12 13:50:00|4815|4814|4814|4813|4824.5|4824|4801.5|4800.5|51907
1657634100000|2022-07-12 13:55:00|4814.5|4813.5|4809|4807.5|4826.5|4825.5|4804.5|4803.5|29291
1657634400000|2022-07-12 14:00:00|4808.5|4807|4793.5|4792|4809.5|4809|4784.5|4783|53943
1657634700000|2022-07-12 14:05:00|4793|4791.5|4804|4802.5|4808|4806.5|4789|4787.5|54430
1657635000000|2022-07-12 14:10:00|4803.5|4803|4824|4822.5|4825|4823.5|4799|4798|27713
1657635300000|2022-07-12 14:15:00|4823.5|4823|4817.5|4816|4833|4832|4813.5|4812.5|38233
1657635600000|2022-07-12 14:20:00|4817|4815.5|4816.5|4815|4825|4824|4811.5|4810|57588
1657635900000|2022-07-12 14:25:00|4816|4815.5|4814|4813|4827.5|4827|4812|4811.5|35313
1657636200000|2022-07-12 14:30:00|4813.5|4813.5|4808|4806.5|4817|4816|4800.5|4800|60243
1657636500000|2022-07-12 14:35:00|4807.5|4806|4812.5|4811|4821.5|4820|4807|4806|36049
1657636800000|2022-07-12 14:40:00|4812|4811.5|4814|4813|4816|4815.5|4803.5|4802|18659
1657637100000|2022-07-12 14:45:00|4814.5|4813.5|4815|4814|4822|4820.5|4811|4810|32568
1657637400000|2022-07-12 14:50:00|4815.5|4814.5|4817|4816|4822.5|4821|4810.5|4810|29674
1657637700000|2022-07-12 14:55:00|4817.5|4816.5|4826.5|4826|4829|4828.5|4816.5|4815.5|28081
1657638000000|2022-07-12 15:00:00|4826|4825.5|4818.5|4817|4828.5|4827.5|4816|4815.5|35671
1657638300000|2022-07-12 15:05:00|4819|4817.5|4830|4829|4834|4833|4817.5|4817|28476
1657638600000|2022-07-12 15:10:00|4830.5|4829.5|4840.5|4839.5|4842|4841|4829.5|4829|35402
1657638900000|2022-07-12 15:15:00|4841|4840|4834.5|4834|4843|4842.5|4833.5|4833|39150
1657639200000|2022-07-12 15:20:00|4835|4833.5|4836.5|4835.5|4837.5|4836.5|4832|4831|38799
1657639500000|2022-07-12 15:25:00|4836|4835|4830|4829.5|4839.5|4838.5|4826.5|4825|72673
1657695600000|2022-07-13 07:00:00|4810|4802.5|4810|4808|4838.5|4836|4796|4794.5|73729
1657695900000|2022-07-13 07:05:00|4809.5|4807|4818.5|4816.5|4827.5|4824.5|4803.5|4800.5|16297
1657696200000|2022-07-13 07:10:00|4819|4815.5|4780.5|4778|4834|4832|4773.5|4772|80305
1657696500000|2022-07-13 07:15:00|4780|4777|4793|4790.5|4794.5|4792|4766.5|4765|38183
1657696800000|2022-07-13 07:20:00|4792.5|4791|4800|4798.5|4801.5|4800|4787|4785|18369
1657697100000|2022-07-13 07:25:00|4799.5|4798|4790.5|4789.5|4801.5|4800|4785|4783|28525
1657697400000|2022-07-13 07:30:00|4790|4789|4813.5|4812.5|4825|4824|4783.5|4782.5|53377
1657697700000|2022-07-13 07:35:00|4814|4813|4811.5|4810|4828.5|4827|4811|4809.5|89211
1657698000000|2022-07-13 07:40:00|4812|4810.5|4790|4788|4818.5|4816.5|4789.5|4788|22358
1657698300000|2022-07-13 07:45:00|4789.5|4787.5|4782|4781|4790.5|4788.5|4775.5|4774|36716
1657698600000|2022-07-13 07:50:00|4781.5|4780.5|4774.5|4773.5|4787.5|4786|4774.5|4773.5|9575
1657698900000|2022-07-13 07:55:00|4775|4774|4768.5|4767.5|4775.5|4774|4762|4761|25648
1657699200000|2022-07-13 08:00:00|4768|4768|4779.5|4778.5|4788.5|4786.5|4768|4768|60707
1657699500000|2022-07-13 08:05:00|4779|4778|4769|4767.5|4785|4783.5|4765|4764|31053
1657699800000|2022-07-13 08:10:00|4768.5|4768|4744|4742.5|4769.5|4768.5|4742.5|4741.5|50339
1657700100000|2022-07-13 08:15:00|4743.5|4742|4761.5|4760|4765.5|4764|4741|4740|28866
1657700400000|2022-07-13 08:20:00|4760.5|4759.5|4755.5|4754|4777|4775.5|4754|4753|17839
1657700700000|2022-07-13 08:25:00|4755|4753.5|4765.5|4764|4768|4766.5|4748.5|4747|24076
1657701000000|2022-07-13 08:30:00|4765|4763.5|4768.5|4767|4770|4768.5|4758.5|4758|46096
1657701300000|2022-07-13 08:35:00|4768|4766.5|4771.5|4770|4780|4779.5|4763|4762|51635
1657701600000|2022-07-13 08:40:00|4771|4769.5|4779|4778|4781|4779.5|4768.5|4768|19666
1657701900000|2022-07-13 08:45:00|4779.5|4778.5|4773.5|4772|4792|4791|4772.5|4771|30192
1657702200000|2022-07-13 08:50:00|4774|4773|4788|4787|4788.5|4787.5|4773.5|4772.5|18040
1657702500000|2022-07-13 08:55:00|4787.5|4786.5|4807.5|4806|4808.5|4807|4783|4782.5|21400
1657702800000|2022-07-13 09:00:00|4807|4806.5|4803|4801.5|4815|4814|4798.5|4797.5|24509
1657703100000|2022-07-13 09:05:00|4803.5|4802|4813|4811.5|4817|4816|4799.5|4797.5|9331
1657703400000|2022-07-13 09:10:00|4812.5|4811|4815|4814|4816.5|4815|4804|4802.5|21338
1657703700000|2022-07-13 09:15:00|4814.5|4813.5|4824|4823|4826|4824.5|4814.5|4813.5|19324
1657704000000|2022-07-13 09:20:00|4823.5|4823.5|4822.5|4821|4830|4829.5|4816|4815|33027
1657704300000|2022-07-13 09:25:00|4823|4821.5|4821.5|4820.5|4827.5|4826.5|4818|4817|18940
1657704600000|2022-07-13 09:30:00|4821|4820|4823|4821.5|4826.5|4825.5|4814.5|4813.5|19437
1657704900000|2022-07-13 09:35:00|4822.5|4822|4829.5|4828.5|4830|4829.5|4821|4820.5|13351
1657705200000|2022-07-13 09:40:00|4829|4829|4822|4821.5|4832|4831|4822|4821|19646
1657705500000|2022-07-13 09:45:00|4821.5|4821|4828|4826.5|4832|4831|4821.5|4820.5|14988
1657705800000|2022-07-13 09:50:00|4828.5|4827|4826.5|4825.5|4830.5|4829.5|4824|4823|10927
1657706100000|2022-07-13 09:55:00|4826|4825|4837.5|4836.5|4839|4838.5|4825|4824.5|13369
1657706400000|2022-07-13 10:00:00|4837|4836|4824|4823|4840.5|4839.5|4822|4820.5|26106
1657706700000|2022-07-13 10:05:00|4823.5|4823.5|4825|4824|4826|4825|4815.5|4814|13626
1657707000000|2022-07-13 10:10:00|4824.5|4823.5|4825.5|4825|4829.5|4828.5|4821.5|4820.5|11090
1657707300000|2022-07-13 10:15:00|4825|4824.5|4828.5|4827.5|4833|4832|4824.5|4824|8810
1657707600000|2022-07-13 10:20:00|4829|4828|4827|4826|4829|4828.5|4818|4817|13890
1657707900000|2022-07-13 10:25:00|4826.5|4825.5|4824.5|4823.5|4829.5|4828.5|4820|4819|13678
1657708200000|2022-07-13 10:30:00|4824|4823|4836.5|4835.5|4838|4837|4823.5|4822.5|10354
1657708500000|2022-07-13 10:35:00|4836|4835|4831.5|4830.5|4837|4836|4825|4824.5|23546
1657708800000|2022-07-13 10:40:00|4832|4831|4832|4831|4836.5|4835.5|4831.5|4830.5|9115
1657709100000|2022-07-13 10:45:00|4832.5|4831.5|4818|4817|4833.5|4832.5|4815.5|4814|11257
1657709400000|2022-07-13 10:50:00|4818.5|4817.5|4815.5|4814.5|4820.5|4819.5|4815|4814|16032
1657709700000|2022-07-13 10:55:00|4815|4815|4817.5|4816|4818|4817|4811.5|4810.5|10468
1657710000000|2022-07-13 11:00:00|4818|4816.5|4817|4815.5|4820.5|4819.5|4813|4812|9942
1657710300000|2022-07-13 11:05:00|4816.5|4815|4807|4806|4816.5|4815.5|4801.5|4801|17920
1657710600000|2022-07-13 11:10:00|4807.5|4806.5|4810|4809|4810.5|4809.5|4806|4804.5|19892
1657710900000|2022-07-13 11:15:00|4809.5|4808.5|4810.5|4809.5|4815.5|4814.5|4808.5|4807.5|20410
1657711200000|2022-07-13 11:20:00|4810|4810|4807.5|4806.5|4823.5|4822.5|4804|4802.5|38390
1657711500000|2022-07-13 11:25:00|4807|4806|4807.5|4807|4816|4815|4804|4802.5|34589
1657711800000|2022-07-13 11:30:00|4807|4806.5|4825.5|4824.5|4826|4824.5|4807|4806|25401
1657712100000|2022-07-13 11:35:00|4826|4825|4832|4831|4833|4832|4822.5|4821.5|18839
1657712400000|2022-07-13 11:40:00|4832.5|4831.5|4826.5|4825|4835|4834|4826|4824.5|15061
1657712700000|2022-07-13 11:45:00|4827|4825.5|4832.5|4831.5|4835|4834.5|4826|4825|23245
1657713000000|2022-07-13 11:50:00|4833|4832|4819|4817.5|4835.5|4835|4813.5|4812.5|26538
1657713300000|2022-07-13 11:55:00|4818.5|4818|4818.5|4817|4825|4823.5|4812.5|4811.5|23860
1657713600000|2022-07-13 12:00:00|4818|4817.5|4827.5|4826|4836.5|4835.5|4817.5|4817|31916
1657713900000|2022-07-13 12:05:00|4826.5|4826.5|4824|4822.5|4830.5|4829.5|4823|4821.5|11536
1657714200000|2022-07-13 12:10:00|4823.5|4822|4832|4831|4833.5|4832.5|4813.5|4812.5|13594
1657714500000|2022-07-13 12:15:00|4832.5|4831.5|4834|4832.5|4838.5|4837.5|4827|4826.5|15288
1657714800000|2022-07-13 12:20:00|4834.5|4833|4842.5|4841|4855|4854|4834|4833|40785
1657715100000|2022-07-13 12:25:00|4842|4840.5|4850.5|4846.5|4860|4857.5|4836.5|4835|94671
1657715400000|2022-07-13 12:30:00|4850|4847|4767|4764.5|4851.5|4848.5|4765.5|4764.5|216989
1657715700000|2022-07-13 12:35:00|4766.5|4763|4788|4786|4791.5|4790|4761|4760|60462
1657716000000|2022-07-13 12:40:00|4787|4786.5|4769|4767|4787|4786.5|4764|4762.5|26938
1657716300000|2022-07-13 12:45:00|4768.5|4766.5|4790|4788.5|4791.5|4790|4764|4762.5|40397
1657716600000|2022-07-13 12:50:00|4789.5|4789|4794.5|4793|4798|4796|4784.5|4783|40627
1657716900000|2022-07-13 12:55:00|4794|4792.5|4795.5|4793.5|4802.5|4801|4781.5|4780|47833
1657717200000|2022-07-13 13:00:00|4795|4793|4811.5|4810|4816|4814.5|4780|4778|39847
1657717500000|2022-07-13 13:05:00|4812|4810.5|4809|4807.5|4818|4816.5|4808|4807|23415
1657717800000|2022-07-13 13:10:00|4808.5|4808|4804.5|4803|4815.5|4814|4802.5|4801.5|16417
1657718100000|2022-07-13 13:15:00|4804|4802.5|4798.5|4797.5|4811|4809.5|4786|4784|20741
1657718400000|2022-07-13 13:20:00|4798|4797|4782.5|4780.5|4798.5|4797.5|4778.5|4778|30276
1657718700000|2022-07-13 13:25:00|4783|4781|4789.5|4788.5|4792|4791|4783|4781|21838
1657719000000|2022-07-13 13:30:00|4789|4788|4833|4832.5|4835|4833.5|4789|4788|88714
1657719300000|2022-07-13 13:35:00|4834|4833|4844|4842|4858|4856.5|4828|4826.5|75036
1657719600000|2022-07-13 13:40:00|4844.5|4842.5|4839.5|4837.5|4854.5|4853|4835.5|4834.5|56989
1657719900000|2022-07-13 13:45:00|4839|4837|4837.5|4835.5|4844|4842.5|4814.5|4813|49464
1657720200000|2022-07-13 13:50:00|4838|4836|4843|4841.5|4849|4848|4832.5|4831|48862
1657720500000|2022-07-13 13:55:00|4843.5|4842|4842.5|4841|4850|4849.5|4833|4831.5|39428
1657720800000|2022-07-13 14:00:00|4843|4841.5|4813|4812|4845|4844|4809|4808|62358
1657721100000|2022-07-13 14:05:00|4813.5|4811.5|4800|4798|4816.5|4815.5|4793|4791.5|20631
1657721400000|2022-07-13 14:10:00|4799.5|4797.5|4781.5|4780|4803|4801.5|4780.5|4779.5|47441
1657721700000|2022-07-13 14:15:00|4781|4779.5|4782.5|4781|4789|4787.5|4777.5|4776.5|30036
1657722000000|2022-07-13 14:20:00|4782|4780.5|4775|4774|4782.5|4781|4771|4770|25642
1657722300000|2022-07-13 14:25:00|4774.5|4773.5|4796|4794.5|4796|4795|4773|4772|29565
1657722600000|2022-07-13 14:30:00|4795.5|4794|4791|4790|4802|4800.5|4780.5|4779.5|43803
1657722900000|2022-07-13 14:35:00|4791.5|4789.5|4794.5|4793|4799|4797.5|4785.5|4784|53188
1657723200000|2022-07-13 14:40:00|4795|4793.5|4798.5|4797.5|4807|4805.5|4793|4792|38083
1657723500000|2022-07-13 14:45:00|4799|4798|4801|4799.5|4802|4801|4790|4789.5|61515
1657723800000|2022-07-13 14:50:00|4801.5|4800|4817.5|4817|4820|4819|4800.5|4799.5|32695
1657724100000|2022-07-13 14:55:00|4818|4817.5|4826|4825|4830.5|4830|4817|4815.5|24716
1657724400000|2022-07-13 15:00:00|4826.5|4825.5|4838.5|4837.5|4840|4839|4822|4821|37711
1657724700000|2022-07-13 15:05:00|4839|4838|4849|4848|4858|4857.5|4839|4838|49165
1657725000000|2022-07-13 15:10:00|4848.5|4847.5|4866|4865|4867|4865.5|4848|4847|25808
1657725300000|2022-07-13 15:15:00|4865.5|4864.5|4848.5|4848|4866.5|4866|4846|4845|40907
1657725600000|2022-07-13 15:20:00|4849|4848.5|4848.5|4847.5|4872|4854.5|4847.5|4846.5|81058
1657725900000|2022-07-13 15:25:00|4848|4847|4846|4845|4848|4847|4838|4837|40082
1657782000000|2022-07-14 07:00:00|4847.5|4839.5|4838.5|4834.5|4858|4855.5|4832.5|4830|40647
1657782300000|2022-07-14 07:05:00|4840|4835|4825|4822.5|4848|4844.5|4818|4816|22098
1657782600000|2022-07-14 07:10:00|4826|4823.5|4815.5|4814.5|4841.5|4839.5|4812.5|4810.5|36343
1657782900000|2022-07-14 07:15:00|4816|4815|4813.5|4812|4832.5|4830|4812|4810|59671
1657783200000|2022-07-14 07:20:00|4812.5|4812.5|4838|4836.5|4852|4850|4811.5|4809|46326
1657783500000|2022-07-14 07:25:00|4837|4835.5|4832|4830.5|4839|4837.5|4824.5|4822.5|17291
1657783800000|2022-07-14 07:30:00|4831.5|4829.5|4814|4812.5|4834.5|4832.5|4807|4805|24609
1657784100000|2022-07-14 07:35:00|4813|4812|4805.5|4804|4827.5|4825.5|4804|4802|18072
1657784400000|2022-07-14 07:40:00|4805|4803.5|4801|4799.5|4807|4805|4796.5|4794.5|20788
1657784700000|2022-07-14 07:45:00|4801.5|4800|4803.5|4802|4811|4809.5|4798|4796.5|14548
1657785000000|2022-07-14 07:50:00|4803|4801.5|4789.5|4788|4806|4804.5|4789|4788|20921
1657785300000|2022-07-14 07:55:00|4789|4788.5|4791.5|4790|4794.5|4793|4785|4783.5|19399
1657785600000|2022-07-14 08:00:00|4790.5|4789|4767.5|4765.5|4790.5|4789|4762|4760.5|58577
1657785900000|2022-07-14 08:05:00|4767|4766|4766|4765|4769|4767.5|4753.5|4752|61003
1657786200000|2022-07-14 08:10:00|4766.5|4765.5|4764|4762.5|4769.5|4767.5|4755.5|4754.5|13150
1657786500000|2022-07-14 08:15:00|4763.5|4762|4766|4764.5|4772|4770.5|4759.5|4757.5|27242
1657786800000|2022-07-14 08:20:00|4765.5|4764|4754.5|4753.5|4769|4767|4752.5|4750.5|22641
1657787100000|2022-07-14 08:25:00|4754|4754|4753.5|4752.5|4761.5|4760|4752|4750.5|41335
1657787400000|2022-07-14 08:30:00|4752.5|4752|4733|4732|4752.5|4752|4732.5|4731|60639
1657787700000|2022-07-14 08:35:00|4733.5|4732.5|4721.5|4720|4735.5|4734.5|4721|4720|39689
1657788000000|2022-07-14 08:40:00|4722|4720.5|4714|4712.5|4724|4722.5|4707.5|4706|54096
1657788300000|2022-07-14 08:45:00|4713.5|4712|4729|4728|4732.5|4731|4711.5|4710|16810
1657788600000|2022-07-14 08:50:00|4728|4727.5|4739|4737.5|4740.5|4738.5|4720.5|4718.5|21164
1657788900000|2022-07-14 08:55:00|4739.5|4738|4738|4736.5|4740.5|4739|4729|4728|18020
1657789200000|2022-07-14 09:00:00|4737|4736|4735.5|4734.5|4740.5|4739|4725|4723.5|36962
1657789500000|2022-07-14 09:05:00|4735|4734|4727.5|4726|4736.5|4735.5|4726.5|4725.5|23954
1657789800000|2022-07-14 09:10:00|4727|4726.5|4743.5|4742.5|4743.5|4742.5|4724.5|4723|32298
1657790100000|2022-07-14 09:15:00|4743|4743|4746|4744.5|4748|4747|4730.5|4730|20426
1657790400000|2022-07-14 09:20:00|4745.5|4745|4735.5|4734|4748|4746.5|4730|4728.5|99665
1657790700000|2022-07-14 09:25:00|4735|4733.5|4734.5|4733|4742.5|4741.5|4725.5|4725|37280
1657791000000|2022-07-14 09:30:00|4734|4733.5|4724|4723|4739.5|4738|4720|4719|17178
1657791300000|2022-07-14 09:35:00|4724.5|4722.5|4731|4729.5|4732|4730.5|4717|4716|12744
1657791600000|2022-07-14 09:40:00|4730.5|4729|4743|4742.5|4747|4745.5|4728|4727|18277
1657791900000|2022-07-14 09:45:00|4742.5|4742|4730|4728.5|4745|4744|4728|4726.5|9209
1657792200000|2022-07-14 09:50:00|4729.5|4728|4732|4730.5|4732|4731|4722|4721|10186
1657792500000|2022-07-14 09:55:00|4731.5|4731|4731|4730|4736|4735|4725.5|4725|10489
1657792800000|2022-07-14 10:00:00|4731.5|4730.5|4725.5|4724|4732|4731|4721.5|4721|11818
1657793100000|2022-07-14 10:05:00|4725|4724.5|4726|4725|4730.5|4729.5|4721|4720|10056
1657793400000|2022-07-14 10:10:00|4726.5|4725.5|4725|4724|4728|4727|4721|4720|7289
1657793700000|2022-07-14 10:15:00|4724.5|4723.5|4719|4718|4724.5|4723.5|4717|4716|8832
1657794000000|2022-07-14 10:20:00|4718.5|4717.5|4719|4718|4730.5|4729.5|4716.5|4716|42669
1657794300000|2022-07-14 10:25:00|4718.5|4717.5|4726|4724.5|4727|4726|4716.5|4716|16893
1657794600000|2022-07-14 10:30:00|4725.5|4724|4735.5|4734.5|4737.5|4736|4723.5|4722.5|12286
1657794900000|2022-07-14 10:35:00|4735|4735|4731|4730|4735.5|4735|4727.5|4726.5|9826
1657795200000|2022-07-14 10:40:00|4730.5|4729.5|4730|4728.5|4733.5|4732.5|4723.5|4722|11578
1657795500000|2022-07-14 10:45:00|4730.5|4729|4707|4706|4733.5|4732|4707|4706|47234
1657795800000|2022-07-14 10:50:00|4707.5|4706.5|4706|4705|4711|4709.5|4702.5|4702|48656
1657796100000|2022-07-14 10:55:00|4705|4704.5|4698.5|4697.5|4708.5|4707.5|4692|4691|99594
1657796400000|2022-07-14 11:00:00|4698|4697|4712.5|4711|4723|4722|4698|4696|20978
1657796700000|2022-07-14 11:05:00|4712|4710.5|4705.5|4704|4714|4713|4704|4703.5|23883
1657797000000|2022-07-14 11:10:00|4706|4704.5|4701.5|4700|4708|4707|4692.5|4692|24900
1657797300000|2022-07-14 11:15:00|4702|4700.5|4705|4703.5|4711|4710|4699|4697.5|22705
1657797600000|2022-07-14 11:20:00|4706|4704|4702.5|4701.5|4707.5|4706.5|4698.5|4698|21787
1657797900000|2022-07-14 11:25:00|4702|4701|4701|4700|4703|4702|4694|4693|18993
1657798200000|2022-07-14 11:30:00|4700.5|4699.5|4705.5|4704|4720|4719|4698|4696.5|70755
1657798500000|2022-07-14 11:35:00|4705|4703.5|4688|4686.5|4705.5|4704|4685.5|4685|46509
1657798800000|2022-07-14 11:40:00|4687.5|4687|4681|4680|4693|4692|4681|4680|51347
1657799100000|2022-07-14 11:45:00|4680.5|4679.5|4694|4693|4695|4694|4677.5|4676|35489
1657799400000|2022-07-14 11:50:00|4693.5|4692.5|4682|4681|4696|4695|4680.5|4680|33061
1657799700000|2022-07-14 11:55:00|4681.5|4681.5|4682|4681|4685|4683.5|4677.5|4676.5|28256
1657800000000|2022-07-14 12:00:00|4682.5|4681.5|4663|4662|4688|4687|4660|4659|59785
1657800300000|2022-07-14 12:05:00|4663.5|4662.5|4652|4651|4667|4665.5|4644|4643|108741
1657800600000|2022-07-14 12:10:00|4652.5|4652|4660|4659|4663.5|4662.5|4646.5|4646|51629
1657800900000|2022-07-14 12:15:00|4659.5|4658|4672|4670.5|4674.5|4673.5|4657.5|4656|26346
1657801200000|2022-07-14 12:20:00|4671.5|4670|4668.5|4667|4676|4674.5|4667|4666|21363
1657801500000|2022-07-14 12:25:00|4668|4666.5|4661|4660|4672|4670.5|4655.5|4655|25416
1657801800000|2022-07-14 12:30:00|4660.5|4659.5|4671|4669.5|4677.5|4676|4654|4652.5|41154
1657802100000|2022-07-14 12:35:00|4671.5|4670|4669.5|4667.5|4679|4678|4664.5|4663.5|20307
1657802400000|2022-07-14 12:40:00|4669|4667|4654.5|4653.5|4669|4667|4654|4653.5|24139
1657802700000|2022-07-14 12:45:00|4654|4653|4645|4644|4654.5|4653.5|4641|4640|36154
1657803000000|2022-07-14 12:50:00|4645.5|4643|4656.5|4655.5|4661.5|4659.5|4643.5|4642.5|15807
1657803300000|2022-07-14 12:55:00|4656|4655|4644.5|4643.5|4656|4655|4644|4643|17681
1657803600000|2022-07-14 13:00:00|4644|4643|4645.5|4644.5|4653|4651.5|4637|4636|40768
1657803900000|2022-07-14 13:05:00|4645|4644|4637.5|4636|4647|4646|4636.5|4635.5|72707
1657804200000|2022-07-14 13:10:00|4637|4635.5|4626|4624|4637|4636|4620|4618.5|78422
1657804500000|2022-07-14 13:15:00|4626.5|4624.5|4625.5|4624|4639.5|4638|4624.5|4623.5|24677
1657804800000|2022-07-14 13:20:00|4625|4623.5|4629|4628|4640.5|4639|4623|4622|45310
1657805100000|2022-07-14 13:25:00|4628.5|4627.5|4627|4625|4640.5|4640|4624|4623|54766
1657805400000|2022-07-14 13:30:00|4626.5|4625.5|4639|4638|4639.5|4639|4622.5|4622|145184
1657805700000|2022-07-14 13:35:00|4639.5|4638.5|4595.5|4594|4639.5|4638.5|4592.5|4591|234433
1657806000000|2022-07-14 13:40:00|4595|4594.5|4597|4596|4605|4603.5|4590|4589|79008
1657806300000|2022-07-14 13:45:00|4596.5|4595.5|4612.5|4611.5|4623|4621.5|4594.5|4594|201506
1657806600000|2022-07-14 13:50:00|4612|4612|4627.5|4626.5|4638.5|4636.5|4606.5|4605.5|81788
1657806900000|2022-07-14 13:55:00|4628|4627|4608.5|4607.5|4631|4629.5|4608.5|4607|37452
1657807200000|2022-07-14 14:00:00|4608|4607|4587.5|4587|4610.5|4609.5|4587.5|4587|67933
1657807500000|2022-07-14 14:05:00|4588|4586.5|4587.5|4586.5|4600|4599|4582.5|4581.5|46599
1657807800000|2022-07-14 14:10:00|4587|4586|4591.5|4590.5|4601.5|4600.5|4581|4580.5|63294
1657808100000|2022-07-14 14:15:00|4592|4591|4613.5|4612.5|4615|4613|4591|4590.5|43420
1657808400000|2022-07-14 14:20:00|4614|4613|4607|4605.5|4616|4614|4603|4602|76988
1657808700000|2022-07-14 14:25:00|4606.5|4605|4613.5|4612.5|4618|4616.5|4602|4600.5|51290
1657809000000|2022-07-14 14:30:00|4613|4612|4602|4601|4615|4613.5|4601|4600|90722
1657809300000|2022-07-14 14:35:00|4602.5|4601.5|4608|4606.5|4608.5|4607.5|4593.5|4593|69576
1657809600000|2022-07-14 14:40:00|4607.5|4606|4605|4603.5|4619|4618|4598.5|4598|50363
1657809900000|2022-07-14 14:45:00|4604.5|4603|4612|4610.5|4613|4611.5|4595.5|4595|57820
1657810200000|2022-07-14 14:50:00|4612.5|4611|4617|4615.5|4618|4617|4605.5|4604.5|61450
1657810500000|2022-07-14 14:55:00|4617.5|4616|4604.5|4603.5|4618|4617|4603|4602.5|38149
1657810800000|2022-07-14 15:00:00|4604|4603|4611|4610|4621.5|4620|4600.5|4599|87709
1657811100000|2022-07-14 15:05:00|4610.5|4609|4620.5|4620|4622|4620.5|4609|4608.5|63377
1657811400000|2022-07-14 15:10:00|4620|4619.5|4618.5|4618|4622.5|4621.5|4613|4612.5|60851
1657811700000|2022-07-14 15:15:00|4618|4617.5|4630|4629.5|4633|4632.5|4612|4611|63738
1657812000000|2022-07-14 15:20:00|4630.5|4630|4629|4628|4636.5|4635.5|4627|4626|59004
1657812300000|2022-07-14 15:25:00|4629.5|4628.5|4624.5|4623|4632.5|4632|4622.5|4621.5|75440
1657868400000|2022-07-15 07:00:00|4658|4650.5|4637.5|4636|4669|4666|4631|4628|122604
1657868700000|2022-07-15 07:05:00|4639|4636.5|4629.5|4627.5|4643.5|4640.5|4616|4615|68273
1657869000000|2022-07-15 07:10:00|4630|4628|4659|4657|4661.5|4660.5|4629.5|4627.5|59523
1657869300000|2022-07-15 07:15:00|4658.5|4656.5|4682.5|4681|4683|4682|4651.5|4650|58344
1657869600000|2022-07-15 07:20:00|4683|4681.5|4676.5|4675.5|4688|4685.5|4666|4664|59959
1657869900000|2022-07-15 07:25:00|4677|4676|4690|4687.5|4700|4699.5|4677|4676|40836
1657870200000|2022-07-15 07:30:00|4689.5|4688|4694|4692.5|4697|4695.5|4682|4680|30917
1657870500000|2022-07-15 07:35:00|4693.5|4693|4697.5|4696|4700.5|4699|4688|4686.5|35793
1657870800000|2022-07-15 07:40:00|4698|4696.5|4692.5|4690.5|4706|4705|4689.5|4688|31096
1657871100000|2022-07-15 07:45:00|4692|4690|4695|4693.5|4701|4700|4689.5|4688.5|26159
1657871400000|2022-07-15 07:50:00|4694.5|4693|4684.5|4683|4704.5|4703|4683.5|4682|62300
1657871700000|2022-07-15 07:55:00|4684|4683.5|4683|4682.5|4697|4695.5|4681.5|4680.5|40091
1657872000000|2022-07-15 08:00:00|4683.5|4683|4660|4659|4688.5|4688|4658|4656.5|51771
1657872300000|2022-07-15 08:05:00|4659.5|4658.5|4663.5|4663|4669.5|4668.5|4655.5|4654.5|59629
1657872600000|2022-07-15 08:10:00|4664|4662.5|4673.5|4672.5|4677|4676|4658.5|4658|41687
1657872900000|2022-07-15 08:15:00|4674|4673|4672.5|4671|4678|4676.5|4664|4663|41776
1657873200000|2022-07-15 08:20:00|4672|4672|4679.5|4679|4680|4679|4663.5|4662|38817
1657873500000|2022-07-15 08:25:00|4679|4678.5|4691|4690|4693|4692|4678.5|4678|40087
1657873800000|2022-07-15 08:30:00|4690.5|4689.5|4695|4694|4695.5|4694|4685.5|4684.5|25533
1657874100000|2022-07-15 08:35:00|4694.5|4693.5|4694|4693|4698|4697|4689.5|4688|27234
1657874400000|2022-07-15 08:40:00|4693.5|4693.5|4701.5|4700|4705.5|4704|4688|4686.5|37066
1657874700000|2022-07-15 08:45:00|4701|4700.5|4707.5|4706|4708|4706.5|4697.5|4696|39326
1657875000000|2022-07-15 08:50:00|4707|4707|4718|4717|4719.5|4718|4705|4703.5|27919
1657875300000|2022-07-15 08:55:00|4718.5|4717.5|4715|4713.5|4720.5|4720|4708.5|4708|20627
1657875600000|2022-07-15 09:00:00|4714.5|4714|4720|4719.5|4722.5|4722|4703|4702|41226
1657875900000|2022-07-15 09:05:00|4720.5|4719|4736.5|4735.5|4741.5|4740.5|4720.5|4719|35548
1657876200000|2022-07-15 09:10:00|4737|4736|4738.5|4737.5|4743|4742|4735|4734|45372
1657876500000|2022-07-15 09:15:00|4739|4738|4742.5|4741.5|4750|4749.5|4737.5|4737|38449
1657876800000|2022-07-15 09:20:00|4742|4741|4718|4717|4743.5|4743|4718|4716.5|35999
1657877100000|2022-07-15 09:25:00|4717.5|4716.5|4717.5|4717|4724.5|4723.5|4713.5|4712|18442
1657877400000|2022-07-15 09:30:00|4718|4717.5|4727|4726.5|4730|4729|4714.5|4713.5|28589
1657877700000|2022-07-15 09:35:00|4727.5|4727|4723|4722|4737.5|4736|4716.5|4715.5|52186
1657878000000|2022-07-15 09:40:00|4723.5|4722.5|4722|4721|4729|4728|4719.5|4718.5|23444
1657878300000|2022-07-15 09:45:00|4721.5|4720.5|4705.5|4705|4728|4727.5|4705|4704|45085
1657878600000|2022-07-15 09:50:00|4706|4705.5|4709.5|4709|4712.5|4711.5|4698.5|4697|260804
1657878900000|2022-07-15 09:55:00|4710|4709.5|4720|4719|4722|4720.5|4702|4701.5|209993
1657879200000|2022-07-15 10:00:00|4719.5|4719.5|4726.5|4725.5|4728|4727|4711.5|4710.5|43563
1657879500000|2022-07-15 10:05:00|4726|4725|4734.5|4733.5|4734.5|4734|4716.5|4715.5|34838
1657879800000|2022-07-15 10:10:00|4734|4734|4725.5|4724.5|4734.5|4734|4716.5|4715.5|26831
1657880100000|2022-07-15 10:15:00|4725|4724|4719|4718|4730.5|4729.5|4718.5|4717.5|16989
1657880400000|2022-07-15 10:20:00|4718.5|4717.5|4729|4727.5|4734|4732.5|4718|4717|20020
1657880700000|2022-07-15 10:25:00|4728.5|4727|4730|4729|4732.5|4732|4725|4724.5|11128
1657881000000|2022-07-15 10:30:00|4730.5|4729.5|4735|4734.5|4736|4735|4728|4727|16817
1657881300000|2022-07-15 10:35:00|4735.5|4735|4753|4752|4755|4754|4735|4734|34878
1657881600000|2022-07-15 10:40:00|4752.5|4752.5|4754|4753|4755.5|4754.5|4748|4747|11490
1657881900000|2022-07-15 10:45:00|4753.5|4753.5|4761|4759.5|4765|4764.5|4751.5|4750.5|20649
1657882200000|2022-07-15 10:50:00|4762|4760|4756|4755|4766.5|4766|4754|4753|23446
1657882500000|2022-07-15 10:55:00|4756.5|4755.5|4769|4767.5|4773|4772|4756.5|4755.5|23687
1657882800000|2022-07-15 11:00:00|4768.5|4768|4764.5|4763.5|4770|4769.5|4763|4762.5|23108
1657883100000|2022-07-15 11:05:00|4765|4764|4761|4759.5|4765|4764|4756.5|4755|16432
1657883400000|2022-07-15 11:10:00|4760.5|4759|4751.5|4750|4763|4762.5|4749.5|4748.5|10366
1657883700000|2022-07-15 11:15:00|4751|4750.5|4746.5|4745.5|4752|4751|4743|4742|6069
1657884000000|2022-07-15 11:20:00|4746|4745|4750.5|4749|4756.5|4755.5|4742.5|4742|8336
1657884300000|2022-07-15 11:25:00|4751|4749.5|4744|4743|4752|4751|4744|4743|7073
1657884600000|2022-07-15 11:30:00|4744.5|4743.5|4754|4753|4754.5|4753|4744|4743.5|7590
1657884900000|2022-07-15 11:35:00|4753.5|4753.5|4752|4751|4755|4754.5|4750|4749|8842
1657885200000|2022-07-15 11:40:00|4752.5|4751.5|4744|4743|4753.5|4753|4742|4741|9391
1657885500000|2022-07-15 11:45:00|4743.5|4742.5|4750|4749.5|4753.5|4752.5|4743.5|4742.5|18766
1657885800000|2022-07-15 11:50:00|4749.5|4749|4740.5|4739.5|4750|4749|4739.5|4739|14551
1657886100000|2022-07-15 11:55:00|4740|4740|4742|4741|4744.5|4743.5|4734.5|4733.5|14949
1657886400000|2022-07-15 12:00:00|4741.5|4740.5|4745|4744|4754|4753.5|4741|4740|19586
1657886700000|2022-07-15 12:05:00|4744|4743.5|4741.5|4741|4746.5|4746|4741|4739.5|13063
1657887000000|2022-07-15 12:10:00|4742|4741.5|4752|4751|4753|4752|4741|4740|11216
1657887300000|2022-07-15 12:15:00|4751.5|4750.5|4740|4739|4754|4753|4738.5|4738|18578
1657887600000|2022-07-15 12:20:00|4739.5|4738.5|4739|4738|4739.5|4739|4734|4733|10559
1657887900000|2022-07-15 12:25:00|4739.5|4737.5|4738|4734.5|4748.5|4747.5|4738|4734|12618
1657888200000|2022-07-15 12:30:00|4737.5|4735.5|4739.5|4738|4745.5|4744|4721.5|4720|65458
1657888500000|2022-07-15 12:35:00|4739|4737.5|4758.5|4757.5|4762|4761|4735|4733.5|23784
1657888800000|2022-07-15 12:40:00|4759|4757|4757.5|4756.5|4760.5|4759.5|4750.5|4749|16419
1657889100000|2022-07-15 12:45:00|4757|4756|4770|4768.5|4772.5|4771.5|4755|4754|38442
1657889400000|2022-07-15 12:50:00|4769.5|4769|4765.5|4765|4778|4777|4765|4764|20324
1657889700000|2022-07-15 12:55:00|4765|4764.5|4756.5|4755|4767|4765.5|4750.5|4749.5|19574
1657890000000|2022-07-15 13:00:00|4756|4754.5|4752.5|4751.5|4761.5|4760|4749|4747.5|16171
1657890300000|2022-07-15 13:05:00|4752|4752|4759|4758|4766|4765|4752|4751.5|24397
1657890600000|2022-07-15 13:10:00|4758.5|4757.5|4758.5|4757.5|4760.5|4759.5|4751|4750|21116
1657890900000|2022-07-15 13:15:00|4759|4758|4758|4757.5|4762|4761|4757|4756|21934
1657891200000|2022-07-15 13:20:00|4758.5|4758|4757|4756.5|4759.5|4758.5|4752.5|4751.5|18754
1657891500000|2022-07-15 13:25:00|4757.5|4757|4749.5|4748|4761|4760|4749|4747.5|44328
1657891800000|2022-07-15 13:30:00|4750|4749.5|4741.5|4739.5|4772|4770.5|4735.5|4734|92780
1657892100000|2022-07-15 13:35:00|4741|4740|4735.5|4734|4746.5|4745|4717.5|4716|46590
1657892400000|2022-07-15 13:40:00|4736|4735|4741.5|4740.5|4746|4745|4723.5|4722.5|80389
1657892700000|2022-07-15 13:45:00|4741|4741|4736|4735.5|4748|4747|4733.5|4732.5|118277
1657893000000|2022-07-15 13:50:00|4735.5|4735|4740.5|4739.5|4740.5|4739.5|4722|4721|91899
1657893300000|2022-07-15 13:55:00|4740|4740|4743|4741.5|4748|4747|4735.5|4735|94529
1657893600000|2022-07-15 14:00:00|4743.5|4742|4747|4746|4764|4762.5|4742.5|4742|59796
1657893900000|2022-07-15 14:05:00|4746.5|4745.5|4764.5|4764|4766.5|4765|4744|4742.5|28983
1657894200000|2022-07-15 14:10:00|4764|4763.5|4759|4758.5|4766|4765|4756|4755|28898
1657894500000|2022-07-15 14:15:00|4759.5|4759|4747.5|4747|4761|4760|4745.5|4744.5|43858
1657894800000|2022-07-15 14:20:00|4748|4747.5|4761|4759.5|4764|4763|4746|4745|36707
1657895100000|2022-07-15 14:25:00|4761.5|4760|4782|4781|4782.5|4781|4761|4760|42394
1657895400000|2022-07-15 14:30:00|4782.5|4781.5|4776|4775|4784|4783|4773|4771.5|49668
1657895700000|2022-07-15 14:35:00|4776.5|4775.5|4764.5|4763|4780|4779.5|4762|4761|34562
1657896000000|2022-07-15 14:40:00|4765|4763.5|4762|4761.5|4775|4774|4759.5|4758.5|28053
1657896300000|2022-07-15 14:45:00|4762.5|4762|4757|4755.5|4764.5|4763.5|4753.5|4752|29476
1657896600000|2022-07-15 14:50:00|4756.5|4755|4764|4762.5|4764.5|4763.5|4755|4754.5|35889
1657896900000|2022-07-15 14:55:00|4763.5|4763|4758|4757.5|4766|4765|4756|4755|27511
1657897200000|2022-07-15 15:00:00|4757.5|4757|4754.5|4754|4758.5|4757.5|4751.5|4751|45185
1657897500000|2022-07-15 15:05:00|4755|4753.5|4766|4765.5|4768|4767|4753|4752.5|32774
1657897800000|2022-07-15 15:10:00|4765.5|4765|4752|4751|4766|4765.5|4748|4747|51300
1657898100000|2022-07-15 15:15:00|4751.5|4750.5|4755|4754.5|4757|4756.5|4749|4748|27673
1657898400000|2022-07-15 15:20:00|4755.5|4754|4755.5|4755|4760|4759|4753.5|4752.5|55800
1657898700000|2022-07-15 15:25:00|4756|4755.5|4751|4750|4756|4755.5|4744|4743|77299
1658127600000|2022-07-18 07:00:00|4823.5|4820|4810|4807|4842|4839.5|4806|4804|110778
1658127900000|2022-07-18 07:05:00|4809|4806|4839|4836.5|4848|4847|4809|4806|25545
1658128200000|2022-07-18 07:10:00|4840|4837|4862.5|4861|4874|4872|4840|4837|30287
1658128500000|2022-07-18 07:15:00|4862|4860.5|4857|4856|4875|4874|4855.5|4853|41809
1658128800000|2022-07-18 07:20:00|4856.5|4855|4846|4844|4863|4861|4845.5|4843.5|34766
1658129100000|2022-07-18 07:25:00|4845.5|4844.5|4869.5|4868|4871.5|4869.5|4842.5|4841|28772
1658129400000|2022-07-18 07:30:00|4868.5|4867.5|4867|4866|4874|4873|4858.5|4857|35495
1658129700000|2022-07-18 07:35:00|4866.5|4865|4866.5|4866|4870.5|4869|4859|4858|25045
1658130000000|2022-07-18 07:40:00|4866|4865.5|4873.5|4872.5|4875|4874|4863.5|4862|16697
1658130300000|2022-07-18 07:45:00|4874|4873|4888|4887|4890|4889.5|4871|4869.5|20242
1658130600000|2022-07-18 07:50:00|4887.5|4886|4886.5|4885|4896|4895|4883.5|4882|16122
1658130900000|2022-07-18 07:55:00|4887|4885.5|4882|4880.5|4888|4887|4878.5|4877|14183
1658131200000|2022-07-18 08:00:00|4882.5|4881|4887.5|4886|4889.5|4888.5|4880.5|4879|18707
1658131500000|2022-07-18 08:05:00|4887|4885.5|4890|4888.5|4890.5|4889.5|4879.5|4878.5|23990
1658131800000|2022-07-18 08:10:00|4889.5|4889|4867|4866|4890|4889|4866|4865|25032
1658132100000|2022-07-18 08:15:00|4866.5|4865|4857|4855.5|4869|4868.5|4851.5|4850.5|17535
1658132400000|2022-07-18 08:20:00|4856.5|4855|4876.5|4875.5|4877|4875.5|4856|4854.5|16511
1658132700000|2022-07-18 08:25:00|4876|4876|4871|4869.5|4876.5|4876|4863|4861.5|14033
1658133000000|2022-07-18 08:30:00|4871.5|4870|4884.5|4883.5|4885|4884|4867.5|4866|11552
1658133300000|2022-07-18 08:35:00|4884|4883|4880|4879|4888|4886|4877|4876|13257
1658133600000|2022-07-18 08:40:00|4879.5|4878.5|4884.5|4883.5|4885|4884|4876.5|4875.5|6034
1658133900000|2022-07-18 08:45:00|4885|4884|4880|4879|4886.5|4886|4873.5|4872|8806
1658134200000|2022-07-18 08:50:00|4879.5|4878.5|4883.5|4882.5|4888|4887|4874.5|4873|22271
1658134500000|2022-07-18 08:55:00|4884|4883|4883.5|4882|4897|4895.5|4880|4878.5|22366
1658134800000|2022-07-18 09:00:00|4883|4882.5|4891|4890|4891.5|4890.5|4881.5|4880.5|9319
1658135100000|2022-07-18 09:05:00|4891.5|4890.5|4886|4885.5|4895|4894|4878.5|4877|8634
1658135400000|2022-07-18 09:10:00|4885.5|4885|4887|4886|4893|4891.5|4884|4883|8060
1658135700000|2022-07-18 09:15:00|4886.5|4885.5|4884|4882.5|4890|4889|4879|4877.5|16905
1658136000000|2022-07-18 09:20:00|4884.5|4883|4887|4886|4888.5|4887.5|4877|4875.5|8651
1658136300000|2022-07-18 09:25:00|4886.5|4886.5|4880|4878.5|4888|4886.5|4879|4877.5|9529
1658136600000|2022-07-18 09:30:00|4879.5|4879|4881.5|4880.5|4884.5|4883.5|4879|4878|6735
1658136900000|2022-07-18 09:35:00|4882|4881|4886.5|4885.5|4887|4886|4877.5|4876.5|12231
1658137200000|2022-07-18 09:40:00|4886|4885|4885|4884|4889|4888.5|4882|4881|13845
1658137500000|2022-07-18 09:45:00|4884.5|4883.5|4869.5|4868.5|4884.5|4883.5|4869|4868|17182
1658137800000|2022-07-18 09:50:00|4869|4868|4873|4872|4876.5|4875|4865.5|4864.5|11449
1658138100000|2022-07-18 09:55:00|4872.5|4872.5|4876|4875.5|4878.5|4877.5|4868.5|4867.5|8793
1658138400000|2022-07-18 10:00:00|4875.5|4875|4876|4875|4879.5|4878.5|4871|4870.5|7143
1658138700000|2022-07-18 10:05:00|4876.5|4875.5|4884|4883|4884|4883.5|4876|4875|6307
1658139000000|2022-07-18 10:10:00|4884.5|4883.5|4878.5|4878|4884.5|4884|4874|4873|7658
1658139300000|2022-07-18 10:15:00|4879|4878.5|4881|4879.5|4883|4882.5|4876.5|4875.5|7810
1658139600000|2022-07-18 10:20:00|4880.5|4880|4884.5|4883|4886|4885|4880.5|4879.5|3789
1658139900000|2022-07-18 10:25:00|4884|4883.5|4880|4879|4887.5|4886.5|4880|4878.5|7986
1658140200000|2022-07-18 10:30:00|4880.5|4879.5|4885.5|4884.5|4886|4885|4878.5|4878|9274
1658140500000|2022-07-18 10:35:00|4886|4885|4880.5|4879.5|4887.5|4886.5|4879|4878|7411
1658140800000|2022-07-18 10:40:00|4881|4880|4874|4873|4882.5|4881.5|4873.5|4872.5|10743
1658141100000|2022-07-18 10:45:00|4874.5|4873.5|4878|4877|4883.5|4882.5|4873.5|4873|11671
1658141400000|2022-07-18 10:50:00|4877.5|4876.5|4875.5|4874.5|4879.5|4878.5|4873.5|4872.5|5692
1658141700000|2022-07-18 10:55:00|4876|4875|4874|4873|4877.5|4876.5|4870.5|4870|9974
1658142000000|2022-07-18 11:00:00|4873.5|4872.5|4875.5|4874.5|4876.5|4875.5|4871.5|4870.5|10074
1658142300000|2022-07-18 11:05:00|4876|4875|4887|4886|4888|4887.5|4873|4872|7225
1658142600000|2022-07-18 11:10:00|4887.5|4886.5|4880.5|4880|4889.5|4888|4880.5|4879.5|7790
1658142900000|2022-07-18 11:15:00|4880|4879.5|4887.5|4886.5|4889|4888|4879|4877.5|6247
1658143200000|2022-07-18 11:20:00|4887|4886|4888.5|4887.5|4889|4888|4883.5|4882|6252
1658143500000|2022-07-18 11:25:00|4888|4887|4886|4885|4888.5|4887.5|4878|4876.5|22656
1658143800000|2022-07-18 11:30:00|4885.5|4884.5|4877.5|4877|4889.5|4888.5|4877|4875.5|6256
1658144100000|2022-07-18 11:35:00|4877|4876.5|4876|4875|4878|4877|4869|4867.5|13680
1658144400000|2022-07-18 11:40:00|4875.5|4874.5|4875.5|4874.5|4880|4878.5|4873.5|4872.5|13120
1658144700000|2022-07-18 11:45:00|4875|4875|4883|4882.5|4883.5|4882.5|4875|4874.5|5521
1658145000000|2022-07-18 11:50:00|4883.5|4883|4878|4877|4884.5|4883.5|4877.5|4876.5|4233
1658145300000|2022-07-18 11:55:00|4878.5|4877.5|4879.5|4879|4882.5|4881.5|4876.5|4875|5875
1658145600000|2022-07-18 12:00:00|4880|4879.5|4885|4884.5|4886.5|4885.5|4877|4876|23204
1658145900000|2022-07-18 12:05:00|4884.5|4884|4888.5|4887|4891.5|4891|4884.5|4883.5|17140
1658146200000|2022-07-18 12:10:00|4889|4887.5|4890|4889|4891|4890|4885|4884|8867
1658146500000|2022-07-18 12:15:00|4889.5|4889.5|4874|4872.5|4889.5|4889.5|4872.5|4871.5|23763
1658146800000|2022-07-18 12:20:00|4873.5|4872|4863|4861.5|4875.5|4874|4862.5|4861|15509
1658147100000|2022-07-18 12:25:00|4862.5|4862.5|4853.5|4852.5|4867.5|4866.5|4853.5|4852|19153
1658147400000|2022-07-18 12:30:00|4854|4853|4859.5|4858|4865.5|4864|4851.5|4850|43041
1658147700000|2022-07-18 12:35:00|4859|4857.5|4854.5|4853.5|4860.5|4860|4851|4850.5|22566
1658148000000|2022-07-18 12:40:00|4854|4853|4854|4853|4856|4855.5|4846.5|4845.5|34792
1658148300000|2022-07-18 12:45:00|4853.5|4853.5|4852.5|4851.5|4858.5|4858|4851.5|4851|18654
1658148600000|2022-07-18 12:50:00|4852|4851|4850|4849.5|4852.5|4852|4841.5|4841|31836
1658148900000|2022-07-18 12:55:00|4849.5|4849|4853|4852|4854.5|4853.5|4848|4847.5|24494
1658149200000|2022-07-18 13:00:00|4852.5|4851|4856|4855|4867.5|4866.5|4851.5|4851|44189
1658149500000|2022-07-18 13:05:00|4856.5|4855.5|4874|4873|4876|4875.5|4855|4853.5|29573
1658149800000|2022-07-18 13:10:00|4873.5|4872.5|4874|4873.5|4879|4877.5|4866|4864.5|21791
1658150100000|2022-07-18 13:15:00|4873.5|4873|4886|4885|4887.5|4887|4873.5|4872.5|25725
1658150400000|2022-07-18 13:20:00|4885.5|4884.5|4896.5|4895.5|4896.5|4895.5|4884|4883|17068
1658150700000|2022-07-18 13:25:00|4896|4896|4906.5|4905|4909.5|4908.5|4892|4891|44944
1658151000000|2022-07-18 13:30:00|4906|4904.5|4902|4901|4917|4916|4897.5|4896|116066
1658151300000|2022-07-18 13:35:00|4902.5|4900.5|4924|4923|4925|4923.5|4899.5|4898|93593
1658151600000|2022-07-18 13:40:00|4925|4923.5|4932|4931.5|4933|4932|4902|4901|78224
1658151900000|2022-07-18 13:45:00|4932.5|4931|4903.5|4902|4935|4934|4901.5|4900|61947
1658152200000|2022-07-18 13:50:00|4904|4902.5|4922.5|4921.5|4924|4923|4902|4900.5|46133
1658152500000|2022-07-18 13:55:00|4923|4922|4914.5|4914|4929.5|4929|4914.5|4913|37862
1658152800000|2022-07-18 14:00:00|4915|4914.5|4913.5|4912.5|4921|4919.5|4904.5|4903|36896
1658153100000|2022-07-18 14:05:00|4913|4912|4892|4891|4918.5|4917.5|4891.5|4890.5|44119
1658153400000|2022-07-18 14:10:00|4892.5|4891.5|4896|4894.5|4902.5|4901|4883.5|4882|38000
1658153700000|2022-07-18 14:15:00|4896.5|4895|4898|4897|4906.5|4906|4895.5|4894.5|42419
1658154000000|2022-07-18 14:20:00|4898.5|4897.5|4904.5|4903.5|4906|4905|4893|4891.5|18965
1658154300000|2022-07-18 14:25:00|4904|4904|4884.5|4883|4904.5|4904|4879|4878|28280
1658154600000|2022-07-18 14:30:00|4884|4884|4880.5|4879.5|4890|4889|4878|4876.5|27678
1658154900000|2022-07-18 14:35:00|4880|4879|4889|4888|4891|4890|4874.5|4873.5|34817
1658155200000|2022-07-18 14:40:00|4888.5|4888.5|4885.5|4884.5|4889|4888.5|4882|4880.5|32709
1658155500000|2022-07-18 14:45:00|4885|4884|4881|4880|4885|4884.5|4874|4873|29908
1658155800000|2022-07-18 14:50:00|4880.5|4879.5|4882.5|4881.5|4883.5|4882.5|4876.5|4875.5|25887
1658156100000|2022-07-18 14:55:00|4882|4881|4881|4880.5|4886.5|4886|4880|4879|28819
1658156400000|2022-07-18 15:00:00|4881.5|4880|4879|4878.5|4882|4881|4872|4871.5|56220
1658156700000|2022-07-18 15:05:00|4879.5|4879|4867|4866|4881|4880.5|4866.5|4865.5|52830
1658157000000|2022-07-18 15:10:00|4866.5|4865.5|4870.5|4869|4871.5|4870.5|4859|4858|37796
1658157300000|2022-07-18 15:15:00|4870|4869.5|4855.5|4855|4870|4869.5|4853|4852|41779
1658157600000|2022-07-18 15:20:00|4856|4854.5|4851|4850|4856.5|4856|4850.5|4850|45079
1658157900000|2022-07-18 15:25:00|4851.5|4850.5|4856.5|4855|4858|4857|4851.5|4850.5|32219
1658214000000|2022-07-19 07:00:00|4848.5|4846.5|4887|4885|4895.5|4892|4827.5|4825|110622
1658214300000|2022-07-19 07:05:00|4888|4885.5|4865.5|4862.5|4892|4889|4864.5|4862.5|31496
1658214600000|2022-07-19 07:10:00|4864.5|4863|4836.5|4834|4866|4864|4829|4826.5|55720
1658214900000|2022-07-19 07:15:00|4837|4834.5|4862.5|4860.5|4864|4861.5|4835|4833|24056
1658215200000|2022-07-19 07:20:00|4862|4861|4870|4868.5|4888.5|4887|4862|4860.5|27126
1658215500000|2022-07-19 07:25:00|4869.5|4868|4851.5|4850.5|4873|4872|4849|4847|37861
1658215800000|2022-07-19 07:30:00|4851|4850|4847|4845.5|4852.5|4851|4821.5|4820|28365
1658216100000|2022-07-19 07:35:00|4847.5|4845|4849|4847.5|4858|4855.5|4840|4838|15363
1658216400000|2022-07-19 07:40:00|4848|4846.5|4832|4831|4855|4853|4832|4830|11263
1658216700000|2022-07-19 07:45:00|4832.5|4830.5|4853|4852|4863|4861|4828|4826|21317
1658217000000|2022-07-19 07:50:00|4853.5|4852.5|4848.5|4847.5|4859.5|4858|4847.5|4845.5|8955
1658217300000|2022-07-19 07:55:00|4848|4846.5|4840.5|4838.5|4857|4855.5|4837.5|4836.5|24969
1658217600000|2022-07-19 08:00:00|4840|4839|4849.5|4847.5|4855.5|4854|4836|4834.5|23646
1658217900000|2022-07-19 08:05:00|4849|4848.5|4853.5|4852.5|4861.5|4860|4847.5|4846|17911
1658218200000|2022-07-19 08:10:00|4854.5|4853|4864|4863|4866|4864.5|4850.5|4849|16327
1658218500000|2022-07-19 08:15:00|4864.5|4862.5|4863|4861.5|4865|4863.5|4852.5|4851.5|8245
1658218800000|2022-07-19 08:20:00|4862.5|4862|4864|4863.5|4866|4865|4855.5|4854.5|14118
1658219100000|2022-07-19 08:25:00|4864.5|4864|4858.5|4857.5|4870|4869|4857|4855.5|9798
1658219400000|2022-07-19 08:30:00|4858|4857|4857|4855.5|4861|4859.5|4851|4850|8697
1658219700000|2022-07-19 08:35:00|4856.5|4854.5|4852.5|4851.5|4861.5|4860|4851.5|4850|9769
1658220000000|2022-07-19 08:40:00|4853|4852|4854|4852.5|4861.5|4860.5|4852|4851|14741
1658220300000|2022-07-19 08:45:00|4853.5|4853|4842|4840.5|4865.5|4864.5|4840|4838.5|12497
1658220600000|2022-07-19 08:50:00|4841.5|4841|4835|4834|4843.5|4843|4829.5|4828|40225
1658220900000|2022-07-19 08:55:00|4835.5|4834.5|4828.5|4827.5|4842|4840.5|4826|4825|35585
1658221200000|2022-07-19 09:00:00|4828|4827|4850|4849|4850.5|4849|4828|4827|13642
1658221500000|2022-07-19 09:05:00|4850.5|4848.5|4852|4851|4863|4862|4848.5|4847.5|19600
1658221800000|2022-07-19 09:10:00|4852.5|4851.5|4847|4846|4858.5|4857|4847|4846|11374
1658222100000|2022-07-19 09:15:00|4847.5|4845.5|4847|4846|4851.5|4850.5|4843|4842|12499
1658222400000|2022-07-19 09:20:00|4847.5|4846.5|4845|4843.5|4852.5|4851|4841.5|4840.5|11836
1658222700000|2022-07-19 09:25:00|4844.5|4844|4859.5|4859|4861|4860|4844.5|4844|11479
1658223000000|2022-07-19 09:30:00|4859|4858.5|4843.5|4842.5|4859.5|4859|4843|4842|19168
1658223300000|2022-07-19 09:35:00|4843|4842|4848|4847.5|4852|4850.5|4837.5|4836|15633
1658223600000|2022-07-19 09:40:00|4848.5|4848|4858.5|4857|4859|4858|4846.5|4845.5|19812
1658223900000|2022-07-19 09:45:00|4858|4858|4865|4864|4868|4866.5|4857|4856|12297
1658224200000|2022-07-19 09:50:00|4864.5|4864.5|4868.5|4867.5|4874|4873|4864.5|4863.5|11954
1658224500000|2022-07-19 09:55:00|4869|4868|4865.5|4864.5|4869|4868|4857.5|4856.5|6012
1658224800000|2022-07-19 10:00:00|4865|4864|4867|4866|4870|4869.5|4859|4858|13481
1658225100000|2022-07-19 10:05:00|4866.5|4865.5|4865|4864|4869|4868|4861|4860|30690
1658225400000|2022-07-19 10:10:00|4865.5|4864.5|4879.5|4878.5|4882|4881.5|4864.5|4864|14427
1658225700000|2022-07-19 10:15:00|4879|4878|4874|4873|4881.5|4881|4873|4872|14091
1658226000000|2022-07-19 10:20:00|4873.5|4873.5|4878.5|4877.5|4880|4879|4872|4871|10031
1658226300000|2022-07-19 10:25:00|4879|4878|4879.5|4878.5|4886.5|4885|4875|4874.5|23068
1658226600000|2022-07-19 10:30:00|4880|4879|4871|4869.5|4880|4879|4865|4864.5|16701
1658226900000|2022-07-19 10:35:00|4871.5|4870|4868.5|4867.5|4874.5|4873.5|4867|4866|7428
1658227200000|2022-07-19 10:40:00|4868|4868|4866|4865|4870.5|4869.5|4862.5|4861.5|7796
1658227500000|2022-07-19 10:45:00|4865.5|4865.5|4858.5|4857|4866.5|4866|4857|4856|8209
1658227800000|2022-07-19 10:50:00|4858|4856.5|4857|4856|4860|4859.5|4853|4852.5|30546
1658228100000|2022-07-19 10:55:00|4857.5|4856.5|4850|4849.5|4859.5|4858|4848.5|4848|11674
1658228400000|2022-07-19 11:00:00|4849.5|4849|4846|4844.5|4852|4851|4844|4842.5|8400
1658228700000|2022-07-19 11:05:00|4845.5|4845|4834|4833|4848|4846.5|4833|4832.5|44400
1658229000000|2022-07-19 11:10:00|4833.5|4832.5|4833|4832|4836|4835|4829|4828|9200
1658229300000|2022-07-19 11:15:00|4833.5|4832.5|4823.5|4822.5|4834.5|4833.5|4818|4817|33843
1658229600000|2022-07-19 11:20:00|4823|4822|4830.5|4829.5|4832.5|4831.5|4821.5|4820.5|11089
1658229900000|2022-07-19 11:25:00|4830|4829|4830|4829|4834|4833|4826.5|4825.5|16234
1658230200000|2022-07-19 11:30:00|4829.5|4828.5|4826.5|4825.5|4837|4836|4826|4825|17134
1658230500000|2022-07-19 11:35:00|4827.5|4826|4821.5|4820.5|4831.5|4830.5|4821.5|4820.5|10851
1658230800000|2022-07-19 11:40:00|4822|4821|4825|4824.5|4826|4824.5|4816.5|4816|10330
1658231100000|2022-07-19 11:45:00|4825.5|4825|4834.5|4833.5|4839|4837.5|4824.5|4823|8722
1658231400000|2022-07-19 11:50:00|4835|4834|4846|4845|4850|4848.5|4834.5|4833.5|20263
1658231700000|2022-07-19 11:55:00|4846.5|4845.5|4839.5|4839|4847|4845.5|4837|4835.5|5349
1658232000000|2022-07-19 12:00:00|4840|4839.5|4847|4846|4850|4849|4839.5|4838|9254
1658232300000|2022-07-19 12:05:00|4846.5|4845.5|4841.5|4841|4853|4852|4841.5|4840.5|5080
1658232600000|2022-07-19 12:10:00|4842|4841.5|4851|4850|4851.5|4850.5|4841.5|4841|3728
1658232900000|2022-07-19 12:15:00|4851.5|4850.5|4852|4851|4858|4856.5|4850|4849|7411
1658233200000|2022-07-19 12:20:00|4852.5|4851.5|4854.5|4853.5|4855.5|4854|4850|4849.5|7454
1658233500000|2022-07-19 12:25:00|4854|4853|4849.5|4848.5|4854.5|4853.5|4846.5|4845.5|5315
1658233800000|2022-07-19 12:30:00|4849|4848|4849|4848|4852|4851.5|4846|4845|7073
1658234100000|2022-07-19 12:35:00|4848.5|4848.5|4843|4842.5|4852|4851|4843|4841.5|5131
1658234400000|2022-07-19 12:40:00|4842.5|4842|4854.5|4853.5|4857.5|4856.5|4842.5|4842|10418
1658234700000|2022-07-19 12:45:00|4855|4854|4867.5|4866.5|4867.5|4867|4854|4853|7903
1658235000000|2022-07-19 12:50:00|4868|4867|4865|4863.5|4871|4869.5|4860.5|4859.5|13176
1658235300000|2022-07-19 12:55:00|4865.5|4864|4863|4862.5|4866.5|4865|4860|4859|14700
1658235600000|2022-07-19 13:00:00|4863.5|4863|4863.5|4862.5|4869|4868|4862.5|4861|20452
1658235900000|2022-07-19 13:05:00|4863|4862|4862|4861|4864|4862.5|4857|4856|14577
1658236200000|2022-07-19 13:10:00|4861.5|4860.5|4866.5|4865|4870.5|4869.5|4858.5|4857.5|14246
1658236500000|2022-07-19 13:15:00|4866|4865.5|4874|4873|4882.5|4881|4866|4865|16090
1658236800000|2022-07-19 13:20:00|4874.5|4873.5|4881.5|4881|4882|4881|4874|4873|15409
1658237100000|2022-07-19 13:25:00|4881|4880.5|4881|4880|4885.5|4884.5|4876.5|4875.5|42347
1658237400000|2022-07-19 13:30:00|4880.5|4879|4910.5|4909|4912|4910.5|4875|4874|85287
1658237700000|2022-07-19 13:35:00|4911|4910|4920|4918.5|4922|4921|4903|4901|63964
1658238000000|2022-07-19 13:40:00|4920.5|4919|4913|4912|4931|4930|4911|4910|92865
1658238300000|2022-07-19 13:45:00|4912.5|4911.5|4898|4897|4917|4915.5|4875|4874|72077
1658238600000|2022-07-19 13:50:00|4898.5|4897.5|4907.5|4906|4911|4909.5|4893.5|4892|37325
1658238900000|2022-07-19 13:55:00|4907|4906.5|4917|4916|4920|4919|4892.5|4891|64581
1658239200000|2022-07-19 14:00:00|4917.5|4916.5|4919|4917.5|4929|4927.5|4912|4911|44197
1658239500000|2022-07-19 14:05:00|4919.5|4917|4906.5|4905|4919.5|4917.5|4903.5|4902.5|28058
1658239800000|2022-07-19 14:10:00|4907|4905.5|4919|4917.5|4928|4927|4902|4901|66783
1658240100000|2022-07-19 14:15:00|4918.5|4917|4913|4912|4935|4934|4907.5|4906.5|54660
1658240400000|2022-07-19 14:20:00|4913.5|4912.5|4912|4911.5|4930|4928.5|4910.5|4910|44664
1658240700000|2022-07-19 14:25:00|4911.5|4911|4915.5|4914|4919.5|4918|4909|4908|58457
1658241000000|2022-07-19 14:30:00|4915|4914.5|4924|4923|4930|4929.5|4914|4912.5|44179
1658241300000|2022-07-19 14:35:00|4923.5|4922.5|4915.5|4914|4923.5|4923|4910|4909.5|10758
1658241600000|2022-07-19 14:40:00|4915|4914.5|4906.5|4905|4916.5|4915.5|4905|4904.5|17378
1658241900000|2022-07-19 14:45:00|4906|4905.5|4900.5|4899.5|4910|4909|4896|4895|32563
1658242200000|2022-07-19 14:50:00|4900|4899|4896.5|4896|4905|4904|4893.5|4892|33240
1658242500000|2022-07-19 14:55:00|4897|4896.5|4886.5|4885.5|4897.5|4896.5|4882.5|4881.5|25737
1658242800000|2022-07-19 15:00:00|4887|4886|4891.5|4890.5|4896.5|4895.5|4885.5|4884.5|38207
1658243100000|2022-07-19 15:05:00|4891|4890|4907.5|4906.5|4908.5|4907.5|4890|4889.5|24443
1658243400000|2022-07-19 15:10:00|4908|4907|4900|4898.5|4911|4910|4898.5|4898|12326
1658243700000|2022-07-19 15:15:00|4899.5|4899|4898.5|4898|4902|4900.5|4894.5|4893.5|46877
1658244000000|2022-07-19 15:20:00|4899|4898.5|4900.5|4899.5|4901.5|4900.5|4896.5|4896|21473
1658244300000|2022-07-19 15:25:00|4901|4900|4905.5|4904.5|4907.5|4906.5|4900|4899.5|24344
1658300400000|2022-07-20 07:00:00|4982|4961.5|4967|4963.5|4982|4975.5|4949.5|4936|110523
1658300700000|2022-07-20 07:05:00|4967.5|4964|4973|4972|4978|4977|4960|4957|24722
1658301000000|2022-07-20 07:10:00|4972.5|4971|4966.5|4965|4974|4972|4951.5|4950|27285
1658301300000|2022-07-20 07:15:00|4967|4964.5|4974|4973|4978|4976.5|4960|4958|19757
1658301600000|2022-07-20 07:20:00|4974.5|4972.5|4971.5|4970.5|4983|4982|4968|4966.5|27137
1658301900000|2022-07-20 07:25:00|4972|4970|4974.5|4973.5|4986|4985|4969|4967.5|24257
1658302200000|2022-07-20 07:30:00|4974|4973|4955.5|4954|4976|4974|4951.5|4950|26663
1658302500000|2022-07-20 07:35:00|4954.5|4953.5|4966|4965.5|4975|4974|4951.5|4950.5|23776
1658302800000|2022-07-20 07:40:00|4965.5|4964.5|4959.5|4958.5|4967.5|4966|4957|4955.5|19080
1658303100000|2022-07-20 07:45:00|4959|4958|4962|4960|4969|4967.5|4957|4955.5|14297
1658303400000|2022-07-20 07:50:00|4962.5|4961|4976.5|4975.5|4977.5|4976.5|4957|4955.5|28915
1658303700000|2022-07-20 07:55:00|4976|4975|4954|4952.5|4976|4975|4952|4950.5|14215
1658304000000|2022-07-20 08:00:00|4953|4952|4963.5|4962.5|4968.5|4967.5|4953|4952|14595
1658304300000|2022-07-20 08:05:00|4964|4963|4967|4966.5|4972.5|4971|4960.5|4959|15340
1658304600000|2022-07-20 08:10:00|4967.5|4967|4968|4966.5|4973.5|4972|4962.5|4961|22957
1658304900000|2022-07-20 08:15:00|4967.5|4966|4955.5|4954.5|4970.5|4969|4954.5|4954|7682
1658305200000|2022-07-20 08:20:00|4955|4954|4938.5|4937.5|4958|4957.5|4937.5|4936.5|13701
1658305500000|2022-07-20 08:25:00|4938|4937|4937|4935.5|4943|4941.5|4928.5|4927.5|34162
1658305800000|2022-07-20 08:30:00|4936.5|4935|4941|4939.5|4945.5|4944.5|4933|4932|12531
1658306100000|2022-07-20 08:35:00|4940.5|4939|4935.5|4934|4942.5|4941.5|4932.5|4931|15506
1658306400000|2022-07-20 08:40:00|4935|4935|4940.5|4939|4945|4943.5|4935|4934|14021
1658306700000|2022-07-20 08:45:00|4941|4939.5|4940|4939|4946|4944.5|4937|4936|16889
1658307000000|2022-07-20 08:50:00|4939.5|4938.5|4943.5|4942.5|4943.5|4942.5|4937.5|4936|8974
1658307300000|2022-07-20 08:55:00|4944|4943|4945|4944|4946.5|4945.5|4938.5|4938|16683
1658307600000|2022-07-20 09:00:00|4944.5|4943.5|4953|4952.5|4960.5|4959.5|4943|4941.5|11613
1658307900000|2022-07-20 09:05:00|4953.5|4953|4953.5|4952|4960|4959|4949.5|4948|5406
1658308200000|2022-07-20 09:10:00|4954|4952.5|4952.5|4951|4959.5|4958.5|4950.5|4949|5754
1658308500000|2022-07-20 09:15:00|4952|4951.5|4944|4943.5|4952|4951.5|4938.5|4937.5|5661
1658308800000|2022-07-20 09:20:00|4943.5|4943|4948|4946.5|4950|4949.5|4940.5|4940|10166
1658309100000|2022-07-20 09:25:00|4948.5|4947|4948.5|4947|4950.5|4949.5|4943|4942|14290
1658309400000|2022-07-20 09:30:00|4948|4947.5|4962|4961|4965|4963.5|4945.5|4944.5|16845
1658309700000|2022-07-20 09:35:00|4961.5|4961.5|4962.5|4961.5|4967.5|4966|4958.5|4957|12248
1658310000000|2022-07-20 09:40:00|4963|4962|4962|4961|4969|4967.5|4958.5|4958|18985
1658310300000|2022-07-20 09:45:00|4961.5|4961.5|4965.5|4964.5|4967|4966.5|4955.5|4954.5|17540
1658310600000|2022-07-20 09:50:00|4965|4965|4965|4963.5|4969|4968|4961|4960|4785
1658310900000|2022-07-20 09:55:00|4964.5|4964|4964|4963|4970|4969.5|4963|4962|13033
1658311200000|2022-07-20 10:00:00|4964.5|4963.5|4965|4964.5|4971|4970|4961|4959.5|14301
1658311500000|2022-07-20 10:05:00|4965.5|4965|4963.5|4962.5|4970|4969.5|4962|4960.5|11690
1658311800000|2022-07-20 10:10:00|4963|4962|4960|4959|4964|4963|4955|4954|7259
1658312100000|2022-07-20 10:15:00|4960.5|4959.5|4958.5|4957.5|4962.5|4961|4956.5|4955.5|7034
1658312400000|2022-07-20 10:20:00|4959|4958|4956.5|4955.5|4962|4960.5|4952.5|4951.5|8243
1658312700000|2022-07-20 10:25:00|4957|4956|4956|4955|4960.5|4959.5|4955.5|4954.5|5610
1658313000000|2022-07-20 10:30:00|4956.5|4955.5|4927.5|4926|4959|4958|4927|4925|69174
1658313300000|2022-07-20 10:35:00|4927|4925.5|4921.5|4919.5|4934|4932.5|4919.5|4918|24788
1658313600000|2022-07-20 10:40:00|4921|4920|4939|4937.5|4944.5|4943|4918.5|4917|16498
1658313900000|2022-07-20 10:45:00|4939.5|4938|4929.5|4928|4940.5|4938.5|4925|4923.5|14412
1658314200000|2022-07-20 10:50:00|4930|4928.5|4930|4929|4937|4935.5|4928|4927|14077
1658314500000|2022-07-20 10:55:00|4929.5|4928.5|4933.5|4932.5|4937|4936|4926.5|4925.5|7846
1658314800000|2022-07-20 11:00:00|4934|4932|4934|4933|4939|4938.5|4931.5|4930|6120
1658315100000|2022-07-20 11:05:00|4934.5|4933.5|4923|4922|4936.5|4936|4922.5|4921.5|15016
1658315400000|2022-07-20 11:10:00|4923.5|4922.5|4919|4917.5|4926|4924.5|4917.5|4916.5|6655
1658315700000|2022-07-20 11:15:00|4918.5|4917|4915|4914|4921|4919.5|4910.5|4910|7759
1658316000000|2022-07-20 11:20:00|4915.5|4914.5|4918|4917|4920.5|4919.5|4914.5|4913.5|6673
1658316300000|2022-07-20 11:25:00|4918.5|4917.5|4920.5|4919|4922|4920.5|4914|4913|9668
1658316600000|2022-07-20 11:30:00|4920|4919.5|4922|4921|4926.5|4925.5|4915.5|4914.5|9768
1658316900000|2022-07-20 11:35:00|4922.5|4921.5|4922|4920.5|4923|4921.5|4915|4914.5|8623
1658317200000|2022-07-20 11:40:00|4922.5|4921|4914|4913|4922.5|4921|4912.5|4911.5|12640
1658317500000|2022-07-20 11:45:00|4914.5|4913.5|4918.5|4917|4919|4918|4909.5|4909|15419
1658317800000|2022-07-20 11:50:00|4918|4917.5|4920.5|4919.5|4921.5|4921|4915|4914|14507
1658318100000|2022-07-20 11:55:00|4921|4920|4924.5|4924|4925|4924.5|4920|4919|7543
1658318400000|2022-07-20 12:00:00|4925|4923.5|4937.5|4936.5|4939|4937.5|4922.5|4921.5|19280
1658318700000|2022-07-20 12:05:00|4938.5|4937|4944.5|4943|4945.5|4944.5|4934.5|4934|23220
1658319000000|2022-07-20 12:10:00|4945|4943.5|4940.5|4939|4947.5|4946.5|4940|4938.5|17461
1658319300000|2022-07-20 12:15:00|4940|4938.5|4936.5|4935.5|4944.5|4943.5|4935|4934|15381
1658319600000|2022-07-20 12:20:00|4937|4936|4911.5|4910.5|4938.5|4937.5|4901|4900|38659
1658319900000|2022-07-20 12:25:00|4912|4911|4933.5|4932|4938|4936.5|4906.5|4905|17299
1658320200000|2022-07-20 12:30:00|4933|4931.5|4928.5|4927.5|4935.5|4934.5|4928|4927|8184
1658320500000|2022-07-20 12:35:00|4929|4928|4921.5|4920|4929|4928|4914.5|4913|25188
1658320800000|2022-07-20 12:40:00|4921|4919.5|4930.5|4929|4930.5|4929|4916|4914.5|6920
1658321100000|2022-07-20 12:45:00|4931|4929.5|4934|4933.5|4937|4936|4926|4925.5|17606
1658321400000|2022-07-20 12:50:00|4934.5|4934|4941|4940|4958.5|4957.5|4926.5|4925|47396
1658321700000|2022-07-20 12:55:00|4941.5|4940.5|4933.5|4932|4944|4942.5|4932|4931|6821
1658322000000|2022-07-20 13:00:00|4933|4932.5|4931|4930|4933.5|4932.5|4919.5|4918|17012
1658322300000|2022-07-20 13:05:00|4931.5|4930.5|4926|4924.5|4934|4932.5|4924|4922.5|10388
1658322600000|2022-07-20 13:10:00|4926.5|4925|4913.5|4912|4929|4928|4913.5|4912|12376
1658322900000|2022-07-20 13:15:00|4913|4911.5|4920.5|4919.5|4921|4920|4908.5|4907|10796
1658323200000|2022-07-20 13:20:00|4921|4920|4921|4920.5|4927.5|4926|4916|4915.5|24471
1658323500000|2022-07-20 13:25:00|4921.5|4921|4933|4932|4933.5|4932|4920.5|4919.5|24221
1658323800000|2022-07-20 13:30:00|4933.5|4932.5|4928|4927|4934|4933|4907.5|4906.5|54920
1658324100000|2022-07-20 13:35:00|4928.5|4927.5|4923.5|4922.5|4933.5|4932|4916|4914.5|31495
1658324400000|2022-07-20 13:40:00|4923|4923|4903.5|4902.5|4924.5|4923.5|4903.5|4902|22786
1658324700000|2022-07-20 13:45:00|4904|4902|4888.5|4887|4907|4905.5|4885|4884|25720
1658325000000|2022-07-20 13:50:00|4889|4887.5|4911|4910|4915.5|4914.5|4882|4880.5|34460
1658325300000|2022-07-20 13:55:00|4911.5|4911|4912|4910.5|4918|4917|4908.5|4907.5|17439
1658325600000|2022-07-20 14:00:00|4913|4912|4910.5|4909|4913|4912|4902|4901|24324
1658325900000|2022-07-20 14:05:00|4910|4909.5|4906|4905|4910.5|4910|4894.5|4894|15906
1658326200000|2022-07-20 14:10:00|4906.5|4905.5|4896|4895|4909.5|4909|4890.5|4890|20806
1658326500000|2022-07-20 14:15:00|4895.5|4895.5|4897|4896.5|4903|4902.5|4889|4888|29717
1658326800000|2022-07-20 14:20:00|4897.5|4897|4905.5|4905|4906|4905.5|4892|4891|21650
1658327100000|2022-07-20 14:25:00|4905|4904.5|4911|4910|4915.5|4915|4903.5|4902.5|18596
1658327400000|2022-07-20 14:30:00|4910.5|4910.5|4908|4907.5|4912.5|4912|4900|4899.5|35302
1658327700000|2022-07-20 14:35:00|4907.5|4907|4915|4914.5|4921.5|4921|4907|4906|22594
1658328000000|2022-07-20 14:40:00|4914.5|4914|4927.5|4926.5|4927.5|4926.5|4907.5|4906.5|39235
1658328300000|2022-07-20 14:45:00|4928|4927|4940.5|4939.5|4940.5|4940|4927|4926|20713
1658328600000|2022-07-20 14:50:00|4941|4940|4942.5|4941.5|4942.5|4941.5|4931|4930|49000
1658328900000|2022-07-20 14:55:00|4943|4942|4947.5|4946.5|4948|4947|4935|4934|22308
1658329200000|2022-07-20 15:00:00|4948|4947|4926|4925|4948|4947|4916.5|4915.5|37779
1658329500000|2022-07-20 15:05:00|4925.5|4924.5|4913|4912|4926.5|4925.5|4910|4909|19133
1658329800000|2022-07-20 15:10:00|4912.5|4911.5|4908.5|4907|4917.5|4916.5|4907.5|4906.5|17850
1658330100000|2022-07-20 15:15:00|4908|4907.5|4912|4911|4912.5|4911.5|4906|4905|20509
1658330400000|2022-07-20 15:20:00|4911.5|4910.5|4917.5|4916.5|4918|4917|4910|4909|27160
1658330700000|2022-07-20 15:25:00|4917|4916|4920.5|4919.5|4921|4920|4911|4910.5|24943
1658386800000|2022-07-21 07:00:00|4936|4932.5|4921.5|4919.5|4936|4934.5|4907|4904.5|112966
1658387100000|2022-07-21 07:05:00|4922.5|4920.5|4933.5|4931.5|4935|4932|4915|4913|33082
1658387400000|2022-07-21 07:10:00|4934|4932|4898.5|4897|4936|4935.5|4897|4894|55784
1658387700000|2022-07-21 07:15:00|4899|4897.5|4888.5|4887|4902.5|4901|4876|4875|51092
1658388000000|2022-07-21 07:20:00|4889|4887.5|4894|4893|4896|4894|4879.5|4878|30575
1658388300000|2022-07-21 07:25:00|4895|4892.5|4886.5|4885.5|4904|4902|4886|4885|44308
1658388600000|2022-07-21 07:30:00|4887|4886|4858.5|4857|4888.5|4887.5|4855.5|4853.5|45918
1658388900000|2022-07-21 07:35:00|4858|4857.5|4855.5|4854|4863.5|4862|4843.5|4842.5|30168
1658389200000|2022-07-21 07:40:00|4855|4853|4837|4835|4859|4858|4831|4829.5|41940
1658389500000|2022-07-21 07:45:00|4838|4835.5|4835.5|4833|4849.5|4848|4828.5|4827|33957
1658389800000|2022-07-21 07:50:00|4835|4833.5|4813.5|4812.5|4836.5|4834.5|4813|4811.5|69248
1658390100000|2022-07-21 07:55:00|4814.5|4813|4790.5|4789|4815|4814|4789|4788|88098
1658390400000|2022-07-21 08:00:00|4791.5|4789.5|4776.5|4776|4793|4791|4776.5|4776|63942
1658390700000|2022-07-21 08:05:00|4777|4776.5|4769|4768|4780|4778|4764|4763|77818
1658391000000|2022-07-21 08:10:00|4768.5|4767.5|4786|4785.5|4790|4787.5|4766.5|4766|80981
1658391300000|2022-07-21 08:15:00|4785.5|4785|4775|4774|4786.5|4785|4772.5|4771.5|16729
1658391600000|2022-07-21 08:20:00|4774.5|4773.5|4767|4766|4777.5|4776|4763|4762|28853
1658391900000|2022-07-21 08:25:00|4767.5|4766.5|4774|4772.5|4774|4773|4759.5|4758|18436
1658392200000|2022-07-21 08:30:00|4773.5|4772|4795|4793.5|4798|4796.5|4771.5|4770|22793
1658392500000|2022-07-21 08:35:00|4794.5|4793|4792|4790.5|4796|4795.5|4782.5|4781|17772
1658392800000|2022-07-21 08:40:00|4793|4791.5|4795|4793.5|4795.5|4793.5|4779|4778|26637
1658393100000|2022-07-21 08:45:00|4795.5|4794|4802|4800.5|4809|4807.5|4793.5|4792|16668
1658393400000|2022-07-21 08:50:00|4801.5|4800|4807.5|4807|4811|4810|4797.5|4796.5|42063
1658393700000|2022-07-21 08:55:00|4808.5|4807.5|4818|4817|4819.5|4818|4803.5|4802|11488
1658394000000|2022-07-21 09:00:00|4818.5|4817.5|4795.5|4793.5|4818.5|4817.5|4789.5|4788|20921
1658394300000|2022-07-21 09:05:00|4795|4793|4796.5|4794.5|4800.5|4799.5|4791|4790|35840
1658394600000|2022-07-21 09:10:00|4797.5|4795|4798.5|4797|4800.5|4799|4791|4790|19038
1658394900000|2022-07-21 09:15:00|4798|4796.5|4805.5|4804.5|4807.5|4806|4795|4794|23670
1658395200000|2022-07-21 09:20:00|4805|4804|4794|4793|4805|4804|4792|4791|19311
1658395500000|2022-07-21 09:25:00|4793.5|4792.5|4790|4789|4799|4797.5|4790|4789|14055
1658395800000|2022-07-21 09:30:00|4789.5|4788.5|4791|4790|4797|4796|4788|4787|10706
1658396100000|2022-07-21 09:35:00|4791.5|4789.5|4780|4779|4795|4793.5|4773|4772|22767
1658396400000|2022-07-21 09:40:00|4780.5|4779.5|4785.5|4784|4789.5|4788.5|4777.5|4776|10676
1658396700000|2022-07-21 09:45:00|4785|4784.5|4797|4795.5|4798.5|4797|4782.5|4781.5|21921
1658397000000|2022-07-21 09:50:00|4796.5|4795|4799.5|4798|4800|4799.5|4785.5|4784.5|15599
1658397300000|2022-07-21 09:55:00|4800|4798.5|4793.5|4792|4805|4803.5|4787|4786|31478
1658397600000|2022-07-21 10:00:00|4793|4791.5|4795.5|4794|4802|4800.5|4787.5|4786|12226
1658397900000|2022-07-21 10:05:00|4795|4793.5|4801|4800|4802|4800.5|4784|4783|17221
1658398200000|2022-07-21 10:10:00|4801.5|4800.5|4798|4797|4804|4802.5|4791.5|4790.5|7763
1658398500000|2022-07-21 10:15:00|4797.5|4796.5|4806|4805|4806|4805.5|4797.5|4796|10658
1658398800000|2022-07-21 10:20:00|4805.5|4805.5|4808|4807|4809|4808.5|4802|4801|9499
1658399100000|2022-07-21 10:25:00|4807.5|4807.5|4807|4806|4809|4808|4802.5|4802|6464
1658399400000|2022-07-21 10:30:00|4806.5|4805.5|4811.5|4810.5|4814.5|4814|4803|4802|25988
1658399700000|2022-07-21 10:35:00|4811|4811|4804|4803.5|4811|4811|4801|4800|9015
1658400000000|2022-07-21 10:40:00|4804.5|4804|4803|4802|4807.5|4806.5|4800|4798.5|11877
1658400300000|2022-07-21 10:45:00|4802.5|4801.5|4804|4803|4809|4807.5|4801.5|4800.5|26493
1658400600000|2022-07-21 10:50:00|4804.5|4803.5|4807.5|4806.5|4807.5|4807|4802|4801.5|3397
1658400900000|2022-07-21 10:55:00|4807|4807|4810|4808.5|4813|4812.5|4805.5|4804.5|9296
1658401200000|2022-07-21 11:00:00|4809.5|4809|4800|4799|4810.5|4809.5|4798|4796.5|15598
1658401500000|2022-07-21 11:05:00|4799.5|4798.5|4806|4804.5|4812.5|4811|4797.5|4796|5527
1658401800000|2022-07-21 11:10:00|4805.5|4805|4802|4801|4806.5|4805.5|4796.5|4796|13730
1658402100000|2022-07-21 11:15:00|4801.5|4800.5|4795|4794|4804|4803|4793.5|4793|15850
1658402400000|2022-07-21 11:20:00|4795.5|4794.5|4794|4793|4803.5|4802|4792.5|4791.5|17042
1658402700000|2022-07-21 11:25:00|4794.5|4793.5|4793.5|4792.5|4802|4801|4792|4791|11249
1658403000000|2022-07-21 11:30:00|4793|4792|4790|4789|4796|4795|4786.5|4785.5|13053
1658403300000|2022-07-21 11:35:00|4790.5|4789.5|4782.5|4781|4792|4791|4781|4780.5|18322
1658403600000|2022-07-21 11:40:00|4782|4780.5|4787.5|4787|4788.5|4787.5|4779.5|4778|16179
1658403900000|2022-07-21 11:45:00|4788|4786.5|4799.5|4798.5|4800|4799|4786|4785|11784
1658404200000|2022-07-21 11:50:00|4799|4798|4801|4800|4802.5|4801.5|4795.5|4795|12281
1658404500000|2022-07-21 11:55:00|4800.5|4799.5|4800|4799|4805.5|4804.5|4798|4797|30120
1658404800000|2022-07-21 12:00:00|4799.5|4798.5|4795.5|4794.5|4806|4805|4795|4793.5|20308
1658405100000|2022-07-21 12:05:00|4795|4794|4795.5|4794.5|4802.5|4801|4792|4791.5|16997
1658405400000|2022-07-21 12:10:00|4795|4794|4783|4781|4795|4794|4779.5|4778.5|12329
1658405700000|2022-07-21 12:15:00|4781|4782|4802.5|4800.5|4806.5|4804.5|4745.5|4744|127065
1658406000000|2022-07-21 12:20:00|4802|4801|4828.5|4826.5|4829.5|4828|4797.5|4796|59746
1658406300000|2022-07-21 12:25:00|4829|4827|4828|4826|4829.5|4828|4815|4813|18725
1658406600000|2022-07-21 12:30:00|4827|4826.5|4833.5|4832|4835|4833.5|4820|4818|24634
1658406900000|2022-07-21 12:35:00|4832.5|4831.5|4836.5|4835.5|4844.5|4843.5|4829|4827|33751
1658407200000|2022-07-21 12:40:00|4836|4835|4844.5|4843|4846.5|4845.5|4833|4831|15035
1658407500000|2022-07-21 12:45:00|4844|4843.5|4836.5|4835|4855|4854|4835.5|4834|21808
1658407800000|2022-07-21 12:50:00|4837|4834.5|4834|4833|4841.5|4840|4829|4827.5|19822
1658408100000|2022-07-21 12:55:00|4834.5|4833.5|4837|4835.5|4845.5|4844|4834|4833|15656
1658408400000|2022-07-21 13:00:00|4836.5|4835|4820|4818.5|4839|4837.5|4817.5|4816|31339
1658408700000|2022-07-21 13:05:00|4820.5|4818|4790.5|4789|4821|4819.5|4789|4786.5|36302
1658409000000|2022-07-21 13:10:00|4791|4789.5|4783|4782|4793.5|4792|4780.5|4778|42215
1658409300000|2022-07-21 13:15:00|4782|4781.5|4763.5|4762.5|4790|4789|4762|4761|51429
1658409600000|2022-07-21 13:20:00|4764|4763|4763|4762.5|4771.5|4769.5|4755.5|4754.5|59951
1658409900000|2022-07-21 13:25:00|4763.5|4762|4766|4765|4773.5|4772.5|4759.5|4758|33682
1658410200000|2022-07-21 13:30:00|4765.5|4764.5|4773|4771|4785.5|4784|4758.5|4757|90052
1658410500000|2022-07-21 13:35:00|4772.5|4771.5|4751|4749.5|4776|4775|4746|4745|47703
1658410800000|2022-07-21 13:40:00|4751.5|4750|4757|4756|4764.5|4762.5|4743|4742.5|37507
1658411100000|2022-07-21 13:45:00|4757.5|4755.5|4753|4751.5|4770|4768|4749|4748|45620
1658411400000|2022-07-21 13:50:00|4753.5|4752|4781.5|4780.5|4787.5|4786|4747|4746|83955
1658411700000|2022-07-21 13:55:00|4781|4780|4798|4796.5|4802.5|4801|4780.5|4779|37238
1658412000000|2022-07-21 14:00:00|4798.5|4797.5|4771|4770|4801|4799|4769|4767.5|39838
1658412300000|2022-07-21 14:05:00|4770.5|4769.5|4757|4755|4778.5|4777|4757|4755|38020
1658412600000|2022-07-21 14:10:00|4757.5|4755.5|4738|4736.5|4763|4761.5|4735.5|4735|47201
1658412900000|2022-07-21 14:15:00|4738.5|4737|4749.5|4748.5|4757|4756|4736|4735|30658
1658413200000|2022-07-21 14:20:00|4750|4749|4747.5|4746|4761.5|4760|4747|4745.5|40192
1658413500000|2022-07-21 14:25:00|4747|4746.5|4739.5|4738.5|4749|4747.5|4738.5|4737|24798
1658413800000|2022-07-21 14:30:00|4739|4739|4747.5|4746.5|4751.5|4750.5|4738|4737.5|30179
1658414100000|2022-07-21 14:35:00|4748.5|4747|4767.5|4766.5|4768|4767|4745|4744|31062
1658414400000|2022-07-21 14:40:00|4768|4767|4775|4774|4782|4781.5|4767|4765.5|42083
1658414700000|2022-07-21 14:45:00|4775.5|4774.5|4771.5|4770.5|4785.5|4784.5|4769|4768|46335
1658415000000|2022-07-21 14:50:00|4771|4770|4783|4782|4785|4784|4769.5|4768|30154
1658415300000|2022-07-21 14:55:00|4783.5|4782.5|4787|4786|4791.5|4790.5|4781|4780|36194
1658415600000|2022-07-21 15:00:00|4787.5|4786.5|4795.5|4794.5|4798.5|4798|4783.5|4782|32479
1658415900000|2022-07-21 15:05:00|4795|4794|4788.5|4787.5|4799|4798.5|4786|4785|31616
1658416200000|2022-07-21 15:10:00|4789|4788|4782.5|4781.5|4791.5|4791|4779|4778.5|60061
1658416500000|2022-07-21 15:15:00|4783|4782|4784.5|4783.5|4789.5|4788.5|4777|4776|25492
1658416800000|2022-07-21 15:20:00|4785|4784|4770|4768.5|4787.5|4786.5|4763|4761.5|49546
1658417100000|2022-07-21 15:25:00|4769.5|4769|4781|4779.5|4781|4780.5|4769|4768.5|37223
1658473200000|2022-07-22 07:00:00|4786|4781|4794.5|4791|4797|4795.5|4773|4770|108923
1658473500000|2022-07-22 07:05:00|4794|4790.5|4848.5|4845|4848.5|4845|4789|4785|47008
1658473800000|2022-07-22 07:10:00|4849|4845.5|4842|4838|4852|4849.5|4819.5|4815|37494
1658474100000|2022-07-22 07:15:00|4842.5|4838.5|4837.5|4835.5|4844|4842.5|4828|4825.5|24583
1658474400000|2022-07-22 07:20:00|4838|4836|4856|4854|4858.5|4857|4835.5|4834.5|31816
1658474700000|2022-07-22 07:25:00|4855.5|4854.5|4851|4849.5|4863|4861.5|4847|4845.5|48921
1658475000000|2022-07-22 07:30:00|4850.5|4849|4852.5|4851|4855.5|4853.5|4840.5|4839.5|73950
1658475300000|2022-07-22 07:35:00|4852|4851.5|4851.5|4850|4859.5|4858|4839|4838|47723
1658475600000|2022-07-22 07:40:00|4851|4849.5|4847|4845.5|4856|4854|4844|4842.5|35227
1658475900000|2022-07-22 07:45:00|4847.5|4846.5|4841.5|4840.5|4860|4859|4840.5|4839|34987
1658476200000|2022-07-22 07:50:00|4841|4839.5|4828|4826.5|4843.5|4843|4817.5|4816.5|11728
1658476500000|2022-07-22 07:55:00|4828.5|4827|4823.5|4821.5|4837|4835.5|4823|4821|13171
1658476800000|2022-07-22 08:00:00|4824|4822.5|4803|4802.5|4829|4827|4798|4796.5|20970
1658477100000|2022-07-22 08:05:00|4802.5|4802|4796.5|4795|4805.5|4803.5|4791.5|4790|13760
1658477400000|2022-07-22 08:10:00|4796|4795.5|4813|4811|4814.5|4812.5|4794.5|4793.5|15019
1658477700000|2022-07-22 08:15:00|4812.5|4810.5|4816.5|4815|4821.5|4820|4810|4809|52856
1658478000000|2022-07-22 08:20:00|4816|4814.5|4804|4802.5|4817.5|4816|4802|4800.5|22781
1658478300000|2022-07-22 08:25:00|4803.5|4802|4818|4817|4818|4817.5|4803|4801.5|10029
1658478600000|2022-07-22 08:30:00|4817.5|4816.5|4814|4812.5|4821.5|4821|4805.5|4804|21579
1658478900000|2022-07-22 08:35:00|4813.5|4812|4822.5|4821.5|4828.5|4827.5|4812.5|4811|12972
1658479200000|2022-07-22 08:40:00|4823.5|4822|4817|4815.5|4831|4830|4815|4813.5|34306
1658479500000|2022-07-22 08:45:00|4816.5|4815|4808|4807|4818|4816.5|4805|4803.5|11071
1658479800000|2022-07-22 08:50:00|4807.5|4806.5|4805.5|4805|4813|4811.5|4797|4796|10554
1658480100000|2022-07-22 08:55:00|4806|4804.5|4796|4794.5|4806|4804.5|4790.5|4790|8069
1658480400000|2022-07-22 09:00:00|4796.5|4795|4797|4795.5|4803.5|4802|4791.5|4790.5|11791
1658480700000|2022-07-22 09:05:00|4796.5|4795|4807|4806.5|4810.5|4810|4796|4795|17322
1658481000000|2022-07-22 09:10:00|4807.5|4806|4808|4806.5|4813|4812|4806|4805|8123
1658481300000|2022-07-22 09:15:00|4807.5|4807|4812.5|4811.5|4820|4818.5|4807.5|4806.5|24783
1658481600000|2022-07-22 09:20:00|4812|4811|4804|4803|4814.5|4813|4802|4800.5|10603
1658481900000|2022-07-22 09:25:00|4804.5|4803.5|4798.5|4797|4807|4806|4797.5|4796.5|26178
1658482200000|2022-07-22 09:30:00|4798|4797.5|4785.5|4784.5|4801.5|4800.5|4785.5|4784.5|27659
1658482500000|2022-07-22 09:35:00|4786|4785|4788|4786.5|4791.5|4790.5|4784.5|4783|29707
1658482800000|2022-07-22 09:40:00|4787.5|4786|4781|4780.5|4793|4791.5|4781|4780|18920
1658483100000|2022-07-22 09:45:00|4780.5|4780|4802|4800.5|4803.5|4802|4779.5|4778.5|40125
1658483400000|2022-07-22 09:50:00|4801.5|4801.5|4803.5|4803|4805.5|4805|4790.5|4789|152880
1658483700000|2022-07-22 09:55:00|4803|4802.5|4796.5|4795|4807.5|4806|4793.5|4793|150794
1658484000000|2022-07-22 10:00:00|4797|4796|4811|4809.5|4811|4810|4794|4793|25345
1658484300000|2022-07-22 10:05:00|4810.5|4810|4792.5|4791.5|4812|4810.5|4786|4785|16825
1658484600000|2022-07-22 10:10:00|4793|4792|4787|4786|4796.5|4795.5|4785.5|4785|10562
1658484900000|2022-07-22 10:15:00|4787.5|4786.5|4783.5|4782|4791.5|4790.5|4781|4780|13587
1658485200000|2022-07-22 10:20:00|4783|4782.5|4782.5|4781.5|4787.5|4786|4779|4778.5|13201
1658485500000|2022-07-22 10:25:00|4782|4781|4775|4774|4783.5|4783|4774.5|4773|18335
1658485800000|2022-07-22 10:30:00|4774.5|4774.5|4779|4778|4779.5|4778|4766.5|4765|22577
1658486100000|2022-07-22 10:35:00|4778.5|4778.5|4771|4770|4780|4779|4766.5|4765|17259
1658486400000|2022-07-22 10:40:00|4772|4770.5|4779.5|4778|4781.5|4780.5|4769.5|4768.5|12839
1658486700000|2022-07-22 10:45:00|4780|4778.5|4785.5|4784.5|4787.5|4786|4777|4775.5|17446
1658487000000|2022-07-22 10:50:00|4785|4785|4789|4788.5|4794.5|4793.5|4784|4783|11583
1658487300000|2022-07-22 10:55:00|4788.5|4788|4783.5|4782.5|4789|4788.5|4780.5|4779|11065
1658487600000|2022-07-22 11:00:00|4783|4782|4777.5|4777|4787|4786|4774.5|4773|14976
1658487900000|2022-07-22 11:05:00|4777|4776|4771|4769.5|4778|4777|4768|4767|20190
1658488200000|2022-07-22 11:10:00|4770.5|4769|4775|4774|4775.5|4774|4768|4767|15194
1658488500000|2022-07-22 11:15:00|4775.5|4773.5|4771.5|4771|4777|4776|4766.5|4765.5|19221
1658488800000|2022-07-22 11:20:00|4772|4771.5|4769|4768|4774.5|4773.5|4768.5|4768|10852
1658489100000|2022-07-22 11:25:00|4769.5|4768.5|4770|4769|4774|4773|4767.5|4766|8535
1658489400000|2022-07-22 11:30:00|4770.5|4769.5|4768|4767.5|4771.5|4770|4765|4764|8856
1658489700000|2022-07-22 11:35:00|4768.5|4768|4772|4771|4772.5|4771|4760|4759|11507
1658490000000|2022-07-22 11:40:00|4771.5|4771.5|4768|4767|4776|4774.5|4766.5|4765.5|14600
1658490300000|2022-07-22 11:45:00|4768.5|4767.5|4776.5|4775.5|4784.5|4783|4764|4763|14685
1658490600000|2022-07-22 11:50:00|4776|4775|4790|4788.5|4792.5|4791|4775.5|4774|13874
1658490900000|2022-07-22 11:55:00|4789.5|4788|4784.5|4783.5|4791|4789.5|4780.5|4779.5|5250
1658491200000|2022-07-22 12:00:00|4784|4783|4782|4781|4784.5|4783|4775.5|4774.5|11482
1658491500000|2022-07-22 12:05:00|4782.5|4780.5|4780.5|4780|4786|4785|4778|4777|5705
1658491800000|2022-07-22 12:10:00|4781|4779.5|4791.5|4790.5|4794|4793|4780.5|4779.5|8733
1658492100000|2022-07-22 12:15:00|4791|4791|4798.5|4797.5|4800|4799.5|4791|4790.5|23295
1658492400000|2022-07-22 12:20:00|4798|4797|4806.5|4805.5|4806.5|4805.5|4790.5|4790|22453
1658492700000|2022-07-22 12:25:00|4807|4806|4801.5|4801|4811|4810.5|4800|4799.5|8717
1658493000000|2022-07-22 12:30:00|4801|4800.5|4801|4800.5|4806|4805|4799|4798|9293
1658493300000|2022-07-22 12:35:00|4800.5|4800|4800.5|4799.5|4801.5|4800.5|4794.5|4794|10111
1658493600000|2022-07-22 12:40:00|4801|4800|4791|4790.5|4803|4802|4790.5|4790|7032
1658493900000|2022-07-22 12:45:00|4791.5|4791|4785|4784.5|4794|4793|4784|4783|9444
1658494200000|2022-07-22 12:50:00|4785.5|4785|4787|4786|4789|4788|4782.5|4781.5|10491
1658494500000|2022-07-22 12:55:00|4786.5|4785.5|4801|4800|4805.5|4804.5|4784.5|4784|33956
1658494800000|2022-07-22 13:00:00|4800.5|4801|4812.5|4811.5|4814.5|4813|4800.5|4800|14262
1658495100000|2022-07-22 13:05:00|4813|4812|4810.5|4810|4818|4817|4806.5|4806|24475
1658495400000|2022-07-22 13:10:00|4810|4809.5|4816.5|4815.5|4820|4819|4805|4803.5|29014
1658495700000|2022-07-22 13:15:00|4817|4816|4812|4811|4818.5|4817.5|4810|4809|21183
1658496000000|2022-07-22 13:20:00|4812.5|4811.5|4815.5|4814.5|4817|4816|4809.5|4808|14473
1658496300000|2022-07-22 13:25:00|4816|4815|4819|4818|4826|4825.5|4813.5|4813|14981
1658496600000|2022-07-22 13:30:00|4818.5|4817.5|4836.5|4835.5|4855.5|4854.5|4818|4817.5|106385
1658496900000|2022-07-22 13:35:00|4836|4835|4855.5|4854|4860|4859|4827|4825|52719
1658497200000|2022-07-22 13:40:00|4856|4854.5|4861.5|4860.5|4864|4863.5|4841.5|4840.5|35845
1658497500000|2022-07-22 13:45:00|4861|4860|4835|4833.5|4864|4863|4828.5|4827|56637
1658497800000|2022-07-22 13:50:00|4834.5|4833|4835|4833.5|4842|4841|4825|4823|63557
1658498100000|2022-07-22 13:55:00|4834.5|4833|4825.5|4824|4835.5|4834|4824|4823|41920
1658498400000|2022-07-22 14:00:00|4826|4824.5|4830.5|4829|4836|4835|4824.5|4823.5|34752
1658498700000|2022-07-22 14:05:00|4831|4829.5|4827|4826|4834|4833|4823.5|4822.5|77186
1658499000000|2022-07-22 14:10:00|4826.5|4826.5|4840.5|4839.5|4846.5|4845.5|4826|4825.5|21485
1658499300000|2022-07-22 14:15:00|4841|4839|4841.5|4840.5|4849|4848|4838|4836.5|15761
1658499600000|2022-07-22 14:20:00|4842|4840|4832.5|4831|4847|4846|4830.5|4829.5|23113
1658499900000|2022-07-22 14:25:00|4833|4831.5|4830|4828.5|4835|4834|4827|4825.5|41312
1658500200000|2022-07-22 14:30:00|4829.5|4828|4830.5|4829.5|4836.5|4835.5|4826.5|4825.5|34255
1658500500000|2022-07-22 14:35:00|4830|4830|4830|4829|4836.5|4835.5|4828.5|4827.5|80536
1658500800000|2022-07-22 14:40:00|4829.5|4828.5|4839.5|4838.5|4843|4842|4826.5|4825|47314
1658501100000|2022-07-22 14:45:00|4839|4838|4842|4840.5|4846|4845|4838|4837|15628
1658501400000|2022-07-22 14:50:00|4841.5|4841|4846|4845|4849|4848|4840.5|4840|15927
1658501700000|2022-07-22 14:55:00|4845.5|4844.5|4843.5|4842.5|4849.5|4848.5|4840|4839.5|13744
1658502000000|2022-07-22 15:00:00|4843|4842|4840.5|4840|4845.5|4844.5|4835|4834|25461
1658502300000|2022-07-22 15:05:00|4840|4839.5|4846|4845.5|4848|4847|4837.5|4836.5|22424
1658502600000|2022-07-22 15:10:00|4845.5|4845|4856|4855|4859.5|4858|4843.5|4842.5|42606
1658502900000|2022-07-22 15:15:00|4855.5|4854.5|4851.5|4850.5|4856|4855|4840.5|4839.5|19536
1658503200000|2022-07-22 15:20:00|4852|4851|4842.5|4841.5|4852.5|4851.5|4841.5|4840.5|18742
1658503500000|2022-07-22 15:25:00|4843|4842|4848.5|4847|4849|4848|4843|4842|30474
1658732400000|2022-07-25 07:00:00|4860|4855|4828.5|4827|4860|4855|4814|4810|84396
1658732700000|2022-07-25 07:05:00|4828|4825.5|4805|4802.5|4828.5|4825.5|4797|4795.5|66568
1658733000000|2022-07-25 07:10:00|4805.5|4803|4814|4811.5|4819|4818|4800.5|4798.5|50106
1658733300000|2022-07-25 07:15:00|4813.5|4811|4806|4804|4820|4817.5|4793.5|4792.5|34571
1658733600000|2022-07-25 07:20:00|4806.5|4805|4810|4808.5|4816|4813.5|4800|4797.5|51139
1658733900000|2022-07-25 07:25:00|4809.5|4808|4812.5|4810.5|4820|4818.5|4806|4804.5|26422
1658734200000|2022-07-25 07:30:00|4812|4810|4811|4810|4814.5|4812.5|4794.5|4792.5|26152
1658734500000|2022-07-25 07:35:00|4812|4810.5|4812|4810|4816|4815|4803|4802|17473
1658734800000|2022-07-25 07:40:00|4811.5|4809.5|4797|4795|4812|4810.5|4796.5|4795|21097
1658735100000|2022-07-25 07:45:00|4797.5|4795.5|4789|4787.5|4800.5|4798.5|4789|4787.5|21873
1658735400000|2022-07-25 07:50:00|4789.5|4788|4793.5|4792|4796|4794.5|4785.5|4784.5|26350
1658735700000|2022-07-25 07:55:00|4794.5|4792.5|4795|4793.5|4798|4797|4791|4790|24619
1658736000000|2022-07-25 08:00:00|4795.5|4793|4793.5|4792.5|4799|4797|4788|4787|18315
1658736300000|2022-07-25 08:05:00|4794|4793|4825.5|4824.5|4826|4824.5|4792.5|4791.5|18876
1658736600000|2022-07-25 08:10:00|4825|4824|4818.5|4817.5|4832|4831|4813.5|4812|22095
1658736900000|2022-07-25 08:15:00|4819|4818|4818|4817|4823|4822|4813.5|4812|11277
1658737200000|2022-07-25 08:20:00|4818.5|4817.5|4828.5|4827.5|4831|4829.5|4812.5|4811|13608
1658737500000|2022-07-25 08:25:00|4828|4827|4816|4815|4831|4830|4814|4813|13346
1658737800000|2022-07-25 08:30:00|4816.5|4815.5|4826|4824.5|4826.5|4826|4814|4813|15017
1658738100000|2022-07-25 08:35:00|4825.5|4825|4833.5|4832.5|4840|4839|4824.5|4823|12474
1658738400000|2022-07-25 08:40:00|4833|4832|4844|4843|4846.5|4845|4829.5|4828|15516
1658738700000|2022-07-25 08:45:00|4844.5|4843.5|4846.5|4845|4848.5|4847|4840|4838.5|10097
1658739000000|2022-07-25 08:50:00|4847|4845.5|4847|4846.5|4849.5|4848.5|4837.5|4836.5|18164
1658739300000|2022-07-25 08:55:00|4847.5|4847|4848|4847|4854|4853|4846.5|4845|13305
1658739600000|2022-07-25 09:00:00|4847.5|4846.5|4853.5|4853|4854|4853.5|4841|4840|8808
1658739900000|2022-07-25 09:05:00|4853|4852|4861|4859.5|4870|4869|4852.5|4851|27112
1658740200000|2022-07-25 09:10:00|4860.5|4858.5|4865.5|4864.5|4869|4868.5|4859.5|4858|14292
1658740500000|2022-07-25 09:15:00|4866|4864|4873|4871.5|4873|4872.5|4860|4859|35072
1658740800000|2022-07-25 09:20:00|4872.5|4872|4882.5|4881.5|4883|4882|4870|4869|16813
1658741100000|2022-07-25 09:25:00|4882|4882|4882.5|4881.5|4890|4889|4881|4879.5|16211
1658741400000|2022-07-25 09:30:00|4882|4881|4880|4878.5|4889|4887.5|4878|4876.5|13423
1658741700000|2022-07-25 09:35:00|4879.5|4878|4889|4888|4889|4888.5|4879|4878|25268
1658742000000|2022-07-25 09:40:00|4888|4887.5|4888|4887|4889.5|4888.5|4881|4880.5|9947
1658742300000|2022-07-25 09:45:00|4889|4887.5|4889|4888|4891|4890|4881|4880.5|16349
1658742600000|2022-07-25 09:50:00|4888.5|4887.5|4893|4892|4893.5|4892|4885.5|4884|15075
1658742900000|2022-07-25 09:55:00|4892.5|4891.5|4888|4887|4894|4893|4886.5|4885.5|12996
1658743200000|2022-07-25 10:00:00|4888.5|4887.5|4875.5|4874|4890|4889.5|4875|4874|19191
1658743500000|2022-07-25 10:05:00|4875|4873.5|4876.5|4875.5|4879.5|4878.5|4872|4871.5|9636
1658743800000|2022-07-25 10:10:00|4876|4875|4875|4874.5|4878.5|4877.5|4870.5|4869.5|9447
1658744100000|2022-07-25 10:15:00|4875.5|4875|4877|4876|4879.5|4878.5|4874|4873|7717
1658744400000|2022-07-25 10:20:00|4877.5|4876.5|4877.5|4877|4879|4878|4874.5|4873.5|8083
1658744700000|2022-07-25 10:25:00|4878|4877.5|4877|4875.5|4882|4881|4876|4875|13028
1658745000000|2022-07-25 10:30:00|4876.5|4876|4876.5|4876|4880|4879|4872.5|4872|9908
1658745300000|2022-07-25 10:35:00|4876|4875.5|4881|4880.5|4882|4880.5|4872|4871|21227
1658745600000|2022-07-25 10:40:00|4881.5|4881|4875.5|4875|4883.5|4882.5|4875.5|4874.5|33385
1658745900000|2022-07-25 10:45:00|4876|4875.5|4880|4879|4883|4882|4876|4875.5|14063
1658746200000|2022-07-25 10:50:00|4879.5|4879.5|4883.5|4882.5|4889|4888|4877.5|4876.5|11981
1658746500000|2022-07-25 10:55:00|4883|4882|4884.5|4883.5|4885|4884|4880.5|4879.5|8183
1658746800000|2022-07-25 11:00:00|4884|4883|4871.5|4870.5|4884|4883.5|4871.5|4870.5|18426
1658747100000|2022-07-25 11:05:00|4871|4871|4876|4875|4880|4879.5|4871|4870.5|13526
1658747400000|2022-07-25 11:10:00|4876.5|4875.5|4876.5|4875|4883|4882|4874.5|4873.5|8144
1658747700000|2022-07-25 11:15:00|4876|4874.5|4872|4871|4877|4876.5|4871|4870|14591
1658748000000|2022-07-25 11:20:00|4871.5|4871.5|4877.5|4876.5|4879.5|4879|4871.5|4871.5|9564
1658748300000|2022-07-25 11:25:00|4878|4877|4876.5|4875.5|4878.5|4877.5|4872.5|4871|7050
1658748600000|2022-07-25 11:30:00|4876|4875|4877|4876.5|4880|4879|4874.5|4873.5|9794
1658748900000|2022-07-25 11:35:00|4877.5|4876|4877|4876|4878.5|4877.5|4873.5|4872|7675
1658749200000|2022-07-25 11:40:00|4876.5|4875.5|4874|4872.5|4877.5|4876.5|4873.5|4872.5|11772
1658749500000|2022-07-25 11:45:00|4873.5|4873|4868|4867.5|4875.5|4875|4864|4862.5|57458
1658749800000|2022-07-25 11:50:00|4868.5|4868|4871|4870|4877|4876|4868|4866.5|10767
1658750100000|2022-07-25 11:55:00|4870.5|4869.5|4873|4872|4875.5|4875|4868.5|4867|6317
1658750400000|2022-07-25 12:00:00|4873.5|4872.5|4877.5|4876.5|4879|4878|4871.5|4870.5|7825
1658750700000|2022-07-25 12:05:00|4877|4876|4879.5|4878.5|4881.5|4881|4874|4873|13393
1658751000000|2022-07-25 12:10:00|4879|4878|4883.5|4882|4888|4887|4876.5|4875.5|8943
1658751300000|2022-07-25 12:15:00|4883|4882.5|4876.5|4876|4883.5|4883|4874.5|4873.5|7065
1658751600000|2022-07-25 12:20:00|4877|4876.5|4882.5|4881.5|4888.5|4887.5|4877|4876|10914
1658751900000|2022-07-25 12:25:00|4882|4882|4873.5|4872|4883|4882|4871.5|4871|11404
1658752200000|2022-07-25 12:30:00|4873|4872.5|4865|4864|4873.5|4873|4863.5|4863|15894
1658752500000|2022-07-25 12:35:00|4865.5|4864.5|4860|4859|4866.5|4865|4857.5|4856|13954
1658752800000|2022-07-25 12:40:00|4860.5|4859.5|4866|4865.5|4868|4867|4859|4858|8344
1658753100000|2022-07-25 12:45:00|4865.5|4865|4856|4855.5|4866|4865|4855.5|4855|9939
1658753400000|2022-07-25 12:50:00|4856.5|4856|4859|4858|4861.5|4860.5|4854.5|4853.5|10520
1658753700000|2022-07-25 12:55:00|4858.5|4857.5|4860.5|4859.5|4862|4861.5|4857|4856|13382
1658754000000|2022-07-25 13:00:00|4860|4859|4861|4860.5|4870|4869|4857.5|4856.5|19084
1658754300000|2022-07-25 13:05:00|4862|4861|4858.5|4857.5|4863|4862.5|4858|4857.5|11477
1658754600000|2022-07-25 13:10:00|4858|4858|4848.5|4847.5|4859|4858|4848|4847.5|9926
1658754900000|2022-07-25 13:15:00|4848|4848|4852.5|4851.5|4854.5|4853.5|4847|4846|10572
1658755200000|2022-07-25 13:20:00|4852|4851|4851.5|4851|4855.5|4854|4849|4848|15502
1658755500000|2022-07-25 13:25:00|4852|4851.5|4859.5|4858.5|4860.5|4859|4850.5|4849.5|29899
1658755800000|2022-07-25 13:30:00|4860.5|4859|4836|4835|4872|4871.5|4833.5|4831.5|77265
1658756100000|2022-07-25 13:35:00|4835|4834.5|4864|4863|4865|4863.5|4834|4833.5|60628
1658756400000|2022-07-25 13:40:00|4864.5|4862.5|4861.5|4860.5|4873|4871|4860|4859.5|37739
1658756700000|2022-07-25 13:45:00|4862|4861|4854.5|4853.5|4867|4865|4846.5|4846|43374
1658757000000|2022-07-25 13:50:00|4854|4853|4851|4850|4862|4861|4850|4849|36118
1658757300000|2022-07-25 13:55:00|4850.5|4850.5|4849|4848.5|4857.5|4856|4845.5|4845|40519
1658757600000|2022-07-25 14:00:00|4849.5|4849|4863|4862.5|4867|4866|4847|4846.5|33616
1658757900000|2022-07-25 14:05:00|4863.5|4863|4864|4862.5|4866.5|4865.5|4849.5|4848.5|29665
1658758200000|2022-07-25 14:10:00|4863.5|4863|4872.5|4872|4876.5|4875|4861|4860|22975
1658758500000|2022-07-25 14:15:00|4872|4871.5|4870|4869|4876|4875|4861|4860|27548
1658758800000|2022-07-25 14:20:00|4870.5|4869.5|4868.5|4868|4874|4873|4866|4865.5|37834
1658759100000|2022-07-25 14:25:00|4869|4868.5|4864.5|4863.5|4876|4875|4847|4846.5|159370
1658759400000|2022-07-25 14:30:00|4865|4864|4847.5|4846.5|4865|4864|4847.5|4846.5|41146
1658759700000|2022-07-25 14:35:00|4848|4847|4847.5|4846.5|4854.5|4854|4842|4841|41427
1658760000000|2022-07-25 14:40:00|4847|4845.5|4869|4868|4870.5|4869.5|4842|4841|42634
1658760300000|2022-07-25 14:45:00|4868.5|4867.5|4875|4873.5|4876.5|4875|4868.5|4867.5|45335
1658760600000|2022-07-25 14:50:00|4874.5|4874|4871|4870|4880|4878.5|4869|4868|63246
1658760900000|2022-07-25 14:55:00|4871.5|4870.5|4874.5|4874|4875.5|4875|4868|4867|33634
1658761200000|2022-07-25 15:00:00|4874|4873.5|4875|4874.5|4880|4879|4870.5|4870|58488
1658761500000|2022-07-25 15:05:00|4874.5|4874|4883.5|4882.5|4885|4884|4873|4872|71647
1658761800000|2022-07-25 15:10:00|4884|4883|4881.5|4881|4888|4887|4879|4878|42472
1658762100000|2022-07-25 15:15:00|4881|4880.5|4888.5|4887.5|4892.5|4892|4880.5|4880|52238
1658762400000|2022-07-25 15:20:00|4889|4888|4899|4898|4902.5|4902|4889|4888|50160
1658762700000|2022-07-25 15:25:00|4898.5|4897|4910.5|4909.5|4912|4911.5|4898|4896|57021
1658818800000|2022-07-26 07:00:00|4941|4939.5|4953|4951|4969.5|4966|4932.5|4932|161351
1658819100000|2022-07-26 07:05:00|4952.5|4950.5|4941.5|4940|4960|4957.5|4939.5|4937|28152
1658819400000|2022-07-26 07:10:00|4942.5|4940.5|4948.5|4947|4954.5|4952.5|4941|4940|26247
1658819700000|2022-07-26 07:15:00|4948|4947.5|4945|4944.5|4955|4953.5|4939|4938.5|37491
1658820000000|2022-07-26 07:20:00|4944.5|4944|4941.5|4940|4953|4951.5|4935.5|4934|34760
1658820300000|2022-07-26 07:25:00|4942.5|4940.5|4938|4937.5|4952|4951|4937|4936|26321
1658820600000|2022-07-26 07:30:00|4939|4938|4934.5|4932.5|4939|4938|4922.5|4920.5|22230
1658820900000|2022-07-26 07:35:00|4935|4933|4936.5|4934.5|4937.5|4936.5|4925.5|4924|22411
1658821200000|2022-07-26 07:40:00|4936|4934|4931|4929.5|4938.5|4936.5|4929|4927.5|11148
1658821500000|2022-07-26 07:45:00|4930.5|4929|4934.5|4932.5|4938|4937.5|4923.5|4922.5|20490
1658821800000|2022-07-26 07:50:00|4934|4933|4937.5|4936.5|4938|4937|4929|4927.5|33254
1658822100000|2022-07-26 07:55:00|4937|4936|4937|4936|4941|4940.5|4931.5|4930.5|39636
1658822400000|2022-07-26 08:00:00|4936.5|4935.5|4932|4931|4937|4936.5|4927|4926.5|27309
1658822700000|2022-07-26 08:05:00|4932.5|4931.5|4933|4932|4934|4932.5|4924|4923.5|28616
1658823000000|2022-07-26 08:10:00|4932.5|4931.5|4945.5|4944.5|4946|4945|4931.5|4931|25374
1658823300000|2022-07-26 08:15:00|4945|4944|4947.5|4946.5|4951|4950.5|4941|4939.5|47665
1658823600000|2022-07-26 08:20:00|4948|4947|4944.5|4943.5|4950|4949|4942|4941|18235
1658823900000|2022-07-26 08:25:00|4945|4944|4950.5|4949.5|4952|4951.5|4945|4944|28523
1658824200000|2022-07-26 08:30:00|4950|4950|4951.5|4950.5|4955|4954|4947.5|4946|16404
1658824500000|2022-07-26 08:35:00|4951|4950|4945|4944|4952.5|4951.5|4944.5|4944|20293
1658824800000|2022-07-26 08:40:00|4945.5|4944.5|4956.5|4955.5|4958|4957.5|4943.5|4942.5|21104
1658825100000|2022-07-26 08:45:00|4957|4956|4943|4942.5|4957.5|4956.5|4943|4942|11411
1658825400000|2022-07-26 08:50:00|4942.5|4942|4950.5|4949.5|4951|4950|4942.5|4941.5|18269
1658825700000|2022-07-26 08:55:00|4950|4949|4953.5|4952.5|4956.5|4955.5|4947.5|4946.5|12661
1658826000000|2022-07-26 09:00:00|4954|4953|4954|4953|4958|4957|4950.5|4949|8944
1658826300000|2022-07-26 09:05:00|4953.5|4953.5|4967.5|4967|4967.5|4967|4953.5|4953.5|38307
1658826600000|2022-07-26 09:10:00|4968|4967.5|4961.5|4960.5|4972|4970.5|4958.5|4958|18254
1658826900000|2022-07-26 09:15:00|4962|4961|4952.5|4952|4963|4962.5|4952.5|4951|12592
1658827200000|2022-07-26 09:20:00|4953|4951.5|4961.5|4960.5|4964.5|4963|4950.5|4950|17793
1658827500000|2022-07-26 09:25:00|4961|4960|4958.5|4957|4963|4961.5|4956|4954.5|13663
1658827800000|2022-07-26 09:30:00|4958|4957.5|4952|4951|4958.5|4958|4950.5|4950|14322
1658828100000|2022-07-26 09:35:00|4951.5|4950.5|4954|4953|4955|4954|4948|4947.5|19859
1658828400000|2022-07-26 09:40:00|4954.5|4953.5|4968|4967.5|4970|4968.5|4954|4953.5|15214
1658828700000|2022-07-26 09:45:00|4967.5|4967|4971|4970|4974|4973|4967.5|4967|19490
1658829000000|2022-07-26 09:50:00|4970.5|4969.5|4980|4979.5|4983|4982.5|4970|4969|34564
1658829300000|2022-07-26 09:55:00|4979.5|4979|4962.5|4961.5|4979.5|4979|4962|4960|20598
1658829600000|2022-07-26 10:00:00|4962|4962|4969|4968|4974.5|4973.5|4962|4961.5|18205
1658829900000|2022-07-26 10:05:00|4968.5|4968.5|4963.5|4962.5|4977.5|4976|4960.5|4959|48111
1658830200000|2022-07-26 10:10:00|4964|4963|4961|4960.5|4976|4975|4961|4960.5|34263
1658830500000|2022-07-26 10:15:00|4960.5|4960|4955.5|4954.5|4965.5|4964|4955.5|4954|22882
1658830800000|2022-07-26 10:20:00|4955|4954|4938.5|4937.5|4958.5|4957|4937|4935|24430
1658831100000|2022-07-26 10:25:00|4938|4937|4947|4946|4948.5|4947|4936.5|4935|21131
1658831400000|2022-07-26 10:30:00|4946.5|4945.5|4942|4941|4948|4946.5|4938|4937|15108
1658831700000|2022-07-26 10:35:00|4941.5|4940.5|4936|4935|4943|4942|4934|4933|15334
1658832000000|2022-07-26 10:40:00|4935.5|4934.5|4940.5|4939.5|4941|4939.5|4929|4928|28147
1658832300000|2022-07-26 10:45:00|4940|4940|4944|4942.5|4944.5|4943.5|4938.5|4937|15642
1658832600000|2022-07-26 10:50:00|4943.5|4942|4943.5|4942.5|4946.5|4945.5|4939|4938|13268
1658832900000|2022-07-26 10:55:00|4943|4943|4938|4937|4948|4947|4937.5|4936|19851
1658833200000|2022-07-26 11:00:00|4937.5|4936.5|4945.5|4945|4947|4945.5|4931.5|4931|20682
1658833500000|2022-07-26 11:05:00|4946|4944.5|4952|4951|4953.5|4952.5|4942.5|4941.5|11885
1658833800000|2022-07-26 11:10:00|4952.5|4951.5|4944.5|4943.5|4954.5|4953.5|4941.5|4940.5|12552
1658834100000|2022-07-26 11:15:00|4945|4944|4939.5|4938.5|4946|4945.5|4938|4937.5|19470
1658834400000|2022-07-26 11:20:00|4940|4939|4941.5|4941|4950|4948.5|4939.5|4939|13155
1658834700000|2022-07-26 11:25:00|4942|4941.5|4939.5|4938.5|4949|4948|4939.5|4938.5|11809
1658835000000|2022-07-26 11:30:00|4940|4939|4940.5|4939.5|4946.5|4946|4939.5|4938|8510
1658835300000|2022-07-26 11:35:00|4940|4939|4943|4942.5|4944|4943|4939|4938|10754
1658835600000|2022-07-26 11:40:00|4942.5|4941|4943|4942|4946.5|4945.5|4938.5|4937.5|20260
1658835900000|2022-07-26 11:45:00|4943.5|4942.5|4945|4944|4947.5|4946.5|4942|4940.5|10557
1658836200000|2022-07-26 11:50:00|4945.5|4944.5|4948.5|4948|4950|4949|4945|4944|13264
1658836500000|2022-07-26 11:55:00|4949|4948.5|4949|4948|4951.5|4951|4945.5|4945|12916
1658836800000|2022-07-26 12:00:00|4949.5|4948.5|4948.5|4947.5|4950|4949|4942.5|4941.5|4423
1658837100000|2022-07-26 12:05:00|4948|4947|4947.5|4947|4950.5|4950|4946.5|4945.5|8575
1658837400000|2022-07-26 12:10:00|4948|4946.5|4951|4950.5|4954|4953.5|4948|4946.5|9172
1658837700000|2022-07-26 12:15:00|4951.5|4951|4944.5|4943.5|4954.5|4953.5|4943.5|4943|6298
1658838000000|2022-07-26 12:20:00|4944|4944|4958|4957|4958.5|4957.5|4943.5|4943|9195
1658838300000|2022-07-26 12:25:00|4957.5|4956.5|4952|4951.5|4960|4959|4952|4951.5|12519
1658838600000|2022-07-26 12:30:00|4951.5|4951|4949.5|4948.5|4955.5|4954|4949.5|4948.5|8316
1658838900000|2022-07-26 12:35:00|4950|4949|4954.5|4953.5|4955|4953.5|4947|4946|16250
1658839200000|2022-07-26 12:40:00|4955|4954|4956|4955|4956.5|4955.5|4949.5|4948.5|7956
1658839500000|2022-07-26 12:45:00|4956.5|4955.5|4951.5|4951|4958.5|4957.5|4949.5|4948|15116
1658839800000|2022-07-26 12:50:00|4951|4950.5|4963.5|4962.5|4965|4964.5|4949.5|4948.5|21100
1658840100000|2022-07-26 12:55:00|4963|4963|4964.5|4964|4967|4966.5|4961|4960.5|7657
1658840400000|2022-07-26 13:00:00|4965|4964.5|4966|4964|4967|4965|4944|4943|58566
1658840700000|2022-07-26 13:05:00|4965.5|4965|4953.5|4952.5|4967.5|4966|4953|4951.5|12032
1658841000000|2022-07-26 13:10:00|4953|4952|4944|4943.5|4954.5|4953.5|4944|4943.5|15702
1658841300000|2022-07-26 13:15:00|4944.5|4944|4938|4937|4950|4949.5|4937.5|4936|15189
1658841600000|2022-07-26 13:20:00|4937.5|4936.5|4944.5|4943.5|4946|4945|4935.5|4935|14458
1658841900000|2022-07-26 13:25:00|4945|4944|4951|4949.5|4951.5|4950.5|4941|4940|18584
1658842200000|2022-07-26 13:30:00|4950.5|4949|4936.5|4935|4962.5|4961.5|4925|4923.5|86259
1658842500000|2022-07-26 13:35:00|4936|4935.5|4965.5|4963.5|4969|4968|4934|4933|73785
1658842800000|2022-07-26 13:40:00|4966|4964|4961|4959.5|4969|4968|4958.5|4957.5|18431
1658843100000|2022-07-26 13:45:00|4962|4960.5|4964.5|4963.5|4967|4966|4951.5|4950|28450
1658843400000|2022-07-26 13:50:00|4964|4963|4959.5|4958.5|4966.5|4965.5|4958.5|4957|21534
1658843700000|2022-07-26 13:55:00|4959|4958|4961|4960|4962|4960|4951|4950.5|44314
1658844000000|2022-07-26 14:00:00|4960.5|4959.5|4954.5|4953|4962|4961|4948|4947|28688
1658844300000|2022-07-26 14:05:00|4955|4953.5|4943|4942.5|4955|4954|4939|4937|24096
1658844600000|2022-07-26 14:10:00|4942.5|4942|4926.5|4925.5|4949|4948.5|4926|4925|24449
1658844900000|2022-07-26 14:15:00|4926|4925|4935|4934|4936.5|4935|4924|4923|28445
1658845200000|2022-07-26 14:20:00|4934.5|4933.5|4921.5|4920.5|4935.5|4934.5|4918.5|4917.5|56403
1658845500000|2022-07-26 14:25:00|4921|4921|4933|4932|4935.5|4934|4919|4918|36689
1658845800000|2022-07-26 14:30:00|4933.5|4932.5|4940|4939|4941.5|4940.5|4931|4930|25811
1658846100000|2022-07-26 14:35:00|4940.5|4939.5|4942.5|4941.5|4945.5|4944.5|4935|4934|17815
1658846400000|2022-07-26 14:40:00|4942|4941|4948.5|4947.5|4950|4949|4937|4936|23184
1658846700000|2022-07-26 14:45:00|4949|4948|4942.5|4941.5|4954.5|4953.5|4940|4939|30609
1658847000000|2022-07-26 14:50:00|4943|4942|4938.5|4937.5|4946|4945|4938|4937|21987
1658847300000|2022-07-26 14:55:00|4938|4938|4950|4949|4951.5|4950.5|4933.5|4933|28394
1658847600000|2022-07-26 15:00:00|4950.5|4949.5|4943|4942|4952.5|4951.5|4942.5|4941.5|21326
1658847900000|2022-07-26 15:05:00|4942.5|4941.5|4929.5|4929|4943.5|4942.5|4928|4927|27553
1658848200000|2022-07-26 15:10:00|4929|4928.5|4931|4930.5|4933|4932|4926.5|4925|25514
1658848500000|2022-07-26 15:15:00|4931.5|4931|4937|4936.5|4939|4938.5|4928|4927.5|29179
1658848800000|2022-07-26 15:20:00|4936.5|4936|4930.5|4930|4938.5|4937.5|4929.5|4928.5|25636
1658849100000|2022-07-26 15:25:00|4931|4930.5|4928.5|4927|4934|4933|4928|4927|36790
1658905200000|2022-07-27 07:00:00|4936.5|4930.5|4937.5|4934.5|4940|4938|4920|4918|62958
1658905500000|2022-07-27 07:05:00|4937|4935|4937.5|4936|4957|4955|4933.5|4932|23360
1658905800000|2022-07-27 07:10:00|4937|4935.5|4940|4938|4960|4957.5|4931.5|4930.5|17569
1658906100000|2022-07-27 07:15:00|4939|4938.5|4956|4954.5|4962|4960|4939|4938|14023
1658906400000|2022-07-27 07:20:00|4955.5|4954|4957.5|4956|4964|4962|4951|4950|17766
1658906700000|2022-07-27 07:25:00|4958|4956.5|4961|4959|4968|4966|4948.5|4947|21847
1658907000000|2022-07-27 07:30:00|4960.5|4958.5|4946.5|4945|4960.5|4959.5|4941|4939|21624
1658907300000|2022-07-27 07:35:00|4947|4946|4951|4949.5|4955|4953|4942|4941|17626
1658907600000|2022-07-27 07:40:00|4950.5|4949|4934|4933|4950.5|4949|4930.5|4928.5|15188
1658907900000|2022-07-27 07:45:00|4935.5|4933.5|4945|4943.5|4945.5|4943.5|4932.5|4931|9697
1658908200000|2022-07-27 07:50:00|4944|4944|4921.5|4920|4944.5|4944|4921|4920|24113
1658908500000|2022-07-27 07:55:00|4921|4920.5|4925.5|4923.5|4929|4927.5|4920.5|4919|12056
1658908800000|2022-07-27 08:00:00|4925|4924|4933.5|4931.5|4938.5|4937|4923|4921.5|12560
1658909100000|2022-07-27 08:05:00|4933|4932|4931.5|4930|4939|4937.5|4924.5|4923|11573
1658909400000|2022-07-27 08:10:00|4932|4930.5|4935.5|4934|4937|4935.5|4926.5|4925.5|9888
1658909700000|2022-07-27 08:15:00|4936|4934.5|4943|4941.5|4943.5|4942|4933.5|4933|16774
1658910000000|2022-07-27 08:20:00|4942.5|4941|4933|4932|4947.5|4946.5|4932.5|4932|15870
1658910300000|2022-07-27 08:25:00|4933.5|4932.5|4927.5|4926|4936|4935|4923.5|4922|20216
1658910600000|2022-07-27 08:30:00|4928|4926.5|4931.5|4931|4934.5|4933.5|4924.5|4922.5|8554
1658910900000|2022-07-27 08:35:00|4932|4931.5|4926.5|4925.5|4934.5|4933.5|4924.5|4923|9914
1658911200000|2022-07-27 08:40:00|4927|4926|4934|4933.5|4937.5|4936.5|4926|4925|12122
1658911500000|2022-07-27 08:45:00|4935|4933|4930.5|4929.5|4935|4934|4924.5|4924|8561
1658911800000|2022-07-27 08:50:00|4931|4930|4927|4925.5|4932|4931|4926|4925.5|7122
1658912100000|2022-07-27 08:55:00|4926.5|4925|4924.5|4923|4927|4925|4916.5|4915.5|17012
1658912400000|2022-07-27 09:00:00|4924|4923.5|4922.5|4922|4928.5|4927|4919|4918|11842
1658912700000|2022-07-27 09:05:00|4923|4922.5|4922.5|4922|4924.5|4923.5|4920.5|4919.5|9274
1658913000000|2022-07-27 09:10:00|4923|4922.5|4924|4922.5|4926|4925|4918|4916.5|12312
1658913300000|2022-07-27 09:15:00|4923.5|4923|4925|4924|4926.5|4926|4919.5|4918.5|8209
1658913600000|2022-07-27 09:20:00|4924.5|4923.5|4923|4922|4928|4926.5|4919|4918.5|6719
1658913900000|2022-07-27 09:25:00|4923.5|4922.5|4924|4923.5|4926.5|4925|4919|4918|17579
1658914200000|2022-07-27 09:30:00|4924.5|4924|4920|4919.5|4930|4929|4918.5|4918|19535
1658914500000|2022-07-27 09:35:00|4919.5|4919|4927.5|4926.5|4930.5|4929.5|4918.5|4918|31483
1658914800000|2022-07-27 09:40:00|4928|4927|4923.5|4923|4930|4929|4922|4921|9123
1658915100000|2022-07-27 09:45:00|4923|4922.5|4924|4923.5|4925|4923.5|4918.5|4918|10372
1658915400000|2022-07-27 09:50:00|4924.5|4924|4924|4923|4929|4928|4923.5|4922.5|9837
1658915700000|2022-07-27 09:55:00|4923.5|4922.5|4922.5|4921.5|4926|4925.5|4921|4920|19026
1658916000000|2022-07-27 10:00:00|4922|4921|4917.5|4917|4924|4923|4914|4913.5|8249
1658916300000|2022-07-27 10:05:00|4918.5|4916.5|4918.5|4918|4920.5|4919.5|4916|4915|7655
1658916600000|2022-07-27 10:10:00|4919|4917.5|4917|4916.5|4920|4918.5|4912.5|4912|8217
1658916900000|2022-07-27 10:15:00|4917.5|4917|4911.5|4910.5|4919|4918|4910.5|4910|6555
1658917200000|2022-07-27 10:20:00|4912|4911|4909.5|4908.5|4912.5|4911.5|4905.5|4905|6974
1658917500000|2022-07-27 10:25:00|4910|4909|4913|4912.5|4915.5|4915|4909.5|4908|8752
1658917800000|2022-07-27 10:30:00|4913.5|4913|4919.5|4918.5|4925|4924|4913|4912.5|7191
1658918100000|2022-07-27 10:35:00|4920|4919|4918.5|4917.5|4924|4922.5|4916|4915|4942
1658918400000|2022-07-27 10:40:00|4918|4917|4925|4924|4926.5|4925.5|4918|4917|6315
1658918700000|2022-07-27 10:45:00|4924.5|4923.5|4918|4917.5|4925|4924|4918|4917|3061
1658919000000|2022-07-27 10:50:00|4917.5|4917|4926|4924.5|4926|4924.5|4917|4916|4828
1658919300000|2022-07-27 10:55:00|4925|4924|4935|4934.5|4935.5|4934.5|4925|4924|24598
1658919600000|2022-07-27 11:00:00|4934.5|4934|4929.5|4929|4935|4934|4928|4927|9863
1658919900000|2022-07-27 11:05:00|4930|4928.5|4932|4930.5|4932.5|4931|4923.5|4922.5|9343
1658920200000|2022-07-27 11:10:00|4932.5|4931|4932|4931|4935|4933.5|4929|4928|6707
1658920500000|2022-07-27 11:15:00|4932.5|4931.5|4928|4927|4935|4933.5|4926|4925|4247
1658920800000|2022-07-27 11:20:00|4927.5|4927.5|4934.5|4933.5|4934.5|4933.5|4925|4924.5|6448
1658921100000|2022-07-27 11:25:00|4934|4933|4938.5|4937|4938.5|4937.5|4933.5|4932.5|5435
1658921400000|2022-07-27 11:30:00|4938|4937.5|4938|4937|4942.5|4941.5|4937|4936.5|11856
1658921700000|2022-07-27 11:35:00|4937.5|4937.5|4932.5|4931.5|4940.5|4939|4931|4930|5175
1658922000000|2022-07-27 11:40:00|4932|4932|4940|4939|4941|4940|4931|4930|1690
1658922300000|2022-07-27 11:45:00|4939.5|4939.5|4941.5|4940.5|4944|4943|4939|4938|5883
1658922600000|2022-07-27 11:50:00|4941|4941|4940|4939|4944|4943.5|4939|4938|4392
1658922900000|2022-07-27 11:55:00|4939.5|4938.5|4940|4939|4945|4944.5|4937.5|4937|4688
1658923200000|2022-07-27 12:00:00|4939.5|4938.5|4942.5|4941|4942.5|4941.5|4931.5|4931|13624
1658923500000|2022-07-27 12:05:00|4943|4941.5|4945.5|4944.5|4946.5|4945.5|4941.5|4940.5|5990
1658923800000|2022-07-27 12:10:00|4946|4945|4946|4945.5|4949|4947.5|4941.5|4941|5591
1658924100000|2022-07-27 12:15:00|4946.5|4945|4945.5|4944.5|4947.5|4946.5|4943|4942.5|6018
1658924400000|2022-07-27 12:20:00|4945|4944|4939.5|4938.5|4945.5|4944.5|4938|4937|9460
1658924700000|2022-07-27 12:25:00|4939|4938|4935|4934|4941|4940|4933|4932|5186
1658925000000|2022-07-27 12:30:00|4934.5|4933.5|4944.5|4943.5|4945|4943.5|4932|4931.5|17571
1658925300000|2022-07-27 12:35:00|4944|4943|4943|4942|4947|4945.5|4940|4938.5|6129
1658925600000|2022-07-27 12:40:00|4942.5|4941.5|4938|4937|4943|4941.5|4936|4935|8490
1658925900000|2022-07-27 12:45:00|4937.5|4937.5|4932.5|4931.5|4938|4937.5|4929|4928|8987
1658926200000|2022-07-27 12:50:00|4932|4931|4935.5|4935|4942|4941|4930|4929|10784
1658926500000|2022-07-27 12:55:00|4936|4934.5|4938|4937|4940|4938.5|4929.5|4929|44222
1658926800000|2022-07-27 13:00:00|4937.5|4936.5|4932.5|4931|4940|4938.5|4929.5|4928.5|7992
1658927100000|2022-07-27 13:05:00|4932|4930.5|4923.5|4922.5|4934|4933|4921|4920|14613
1658927400000|2022-07-27 13:10:00|4924|4923|4929|4928|4929.5|4928|4918.5|4918|14894
1658927700000|2022-07-27 13:15:00|4928.5|4927.5|4937.5|4936|4937.5|4936.5|4926|4925|8278
1658928000000|2022-07-27 13:20:00|4937|4935.5|4934.5|4933.5|4943.5|4942|4928.5|4928|30354
1658928300000|2022-07-27 13:25:00|4935|4934.5|4933|4932.5|4936|4934.5|4923.5|4922|23008
1658928600000|2022-07-27 13:30:00|4934|4933|4923.5|4921.5|4945|4944|4921|4920|33616
1658928900000|2022-07-27 13:35:00|4922.5|4921|4927|4925.5|4934.5|4932.5|4920|4918.5|25556
1658929200000|2022-07-27 13:40:00|4927.5|4926|4929|4928|4932.5|4931|4920.5|4920|40021
1658929500000|2022-07-27 13:45:00|4929.5|4929|4934.5|4933|4936.5|4935.5|4923.5|4922.5|42861
1658929800000|2022-07-27 13:50:00|4934|4933.5|4944.5|4943.5|4945.5|4943.5|4929|4928|95044
1658930100000|2022-07-27 13:55:00|4945|4944|4939.5|4938.5|4949|4948|4938.5|4937|35705
1658930400000|2022-07-27 14:00:00|4940|4939|4937.5|4936.5|4941.5|4940|4932.5|4931.5|29684
1658930700000|2022-07-27 14:05:00|4937|4937|4935|4933.5|4940|4939|4920|4919|100804
1658931000000|2022-07-27 14:10:00|4934.5|4933|4949|4948|4949|4948.5|4933|4932|28656
1658931300000|2022-07-27 14:15:00|4949.5|4948.5|4955.5|4954.5|4956|4955.5|4947|4945.5|33412
1658931600000|2022-07-27 14:20:00|4955|4954|4952|4951.5|4962.5|4961|4949.5|4949|34431
1658931900000|2022-07-27 14:25:00|4952.5|4952|4958.5|4957.5|4966|4965|4952|4951|17983
1658932200000|2022-07-27 14:30:00|4958|4956.5|4957.5|4957|4967.5|4966|4951.5|4950|31878
1658932500000|2022-07-27 14:35:00|4958|4957.5|4971|4970.5|4972|4971|4958|4957.5|23015
1658932800000|2022-07-27 14:40:00|4971.5|4971|4974.5|4974|4979|4978|4970|4969|25522
1658933100000|2022-07-27 14:45:00|4974|4973.5|4975.5|4975|4976.5|4975.5|4971|4970|15578
1658933400000|2022-07-27 14:50:00|4976|4975.5|4989|4988.5|4991|4990.5|4975|4974|49271
1658933700000|2022-07-27 14:55:00|4988|4988|4985|4984.5|4993.5|4992.5|4983.5|4982.5|25715
1658934000000|2022-07-27 15:00:00|4984.5|4984|4992.5|4991|4998.5|4998|4984.5|4984|33029
1658934300000|2022-07-27 15:05:00|4992|4991.5|4987|4985.5|4993|4992|4980.5|4980|22464
1658934600000|2022-07-27 15:10:00|4987.5|4986|4989.5|4988.5|4991|4990.5|4980.5|4980|25877
1658934900000|2022-07-27 15:15:00|4990|4989|4987.5|4987|4992.5|4992|4986.5|4986|30482
1658935200000|2022-07-27 15:20:00|4988|4987.5|4987|4986|4991.5|4990.5|4986|4985|37299
1658935500000|2022-07-27 15:25:00|4986.5|4985.5|4986.5|4985|4990.5|4990|4983.5|4982.5|36192
1658991600000|2022-07-28 07:00:00|4947|4939.5|4922.5|4916.5|4959|4950|4904|4901|174916
1658991900000|2022-07-28 07:05:00|4923|4917|4900|4895.5|4939.5|4935|4894.5|4891|74361
1658992200000|2022-07-28 07:10:00|4901|4896|4897|4892.5|4909|4904.5|4887|4885|64473
1658992500000|2022-07-28 07:15:00|4898|4893|4890.5|4888.5|4900.5|4900|4887.5|4886|50400
1658992800000|2022-07-28 07:20:00|4891.5|4888|4886.5|4885|4900.5|4900|4881|4878|72404
1658993100000|2022-07-28 07:25:00|4887.5|4884.5|4882.5|4881|4893|4890.5|4878.5|4877.5|40920
1658993400000|2022-07-28 07:30:00|4882|4880.5|4862.5|4861|4882|4880.5|4861.5|4861|50563
1658993700000|2022-07-28 07:35:00|4862|4860|4879.5|4877.5|4879.5|4878.5|4860|4858|27923
1658994000000|2022-07-28 07:40:00|4880|4878|4884|4882|4890|4888.5|4879|4877|23293
1658994300000|2022-07-28 07:45:00|4883.5|4881.5|4891.5|4890.5|4893.5|4892|4878|4876.5|24881
1658994600000|2022-07-28 07:50:00|4891|4889.5|4900|4899|4901|4899.5|4890|4889|63394
1658994900000|2022-07-28 07:55:00|4899.5|4898.5|4878.5|4877.5|4902|4901|4878.5|4877|39900
1658995200000|2022-07-28 08:00:00|4878|4876|4875.5|4873|4882.5|4880|4867.5|4867|51028
1658995500000|2022-07-28 08:05:00|4875|4873.5|4857.5|4855|4875|4873.5|4845|4842.5|48669
1658995800000|2022-07-28 08:10:00|4857|4856|4852.5|4851|4865.5|4865|4852.5|4851|46028
1658996100000|2022-07-28 08:15:00|4852|4851.5|4852|4850|4862|4860|4845|4843.5|12071
1658996400000|2022-07-28 08:20:00|4853|4850.5|4852|4850|4853.5|4852.5|4842|4840.5|25030
1658996700000|2022-07-28 08:25:00|4851.5|4849|4843|4842|4855|4854|4843|4842|20072
1658997000000|2022-07-28 08:30:00|4842.5|4841.5|4836.5|4835.5|4844|4842.5|4825|4823|59094
1658997300000|2022-07-28 08:35:00|4837|4835|4820|4818.5|4837|4836.5|4818|4816.5|49029
1658997600000|2022-07-28 08:40:00|4820.5|4819|4833.5|4832.5|4835.5|4833.5|4820|4818.5|45038
1658997900000|2022-07-28 08:45:00|4833|4832|4825|4823|4837.5|4835.5|4823|4821.5|28509
1658998200000|2022-07-28 08:50:00|4824.5|4824|4818.5|4816.5|4837|4835|4816.5|4816|40581
1658998500000|2022-07-28 08:55:00|4819|4817|4822.5|4821.5|4827.5|4825.5|4819|4816.5|17646
1658998800000|2022-07-28 09:00:00|4822|4821|4829.5|4829|4831.5|4830|4819|4817|32394
1658999100000|2022-07-28 09:05:00|4830|4828.5|4818.5|4817.5|4830|4829|4818|4817.5|49921
1658999400000|2022-07-28 09:10:00|4819|4818|4818.5|4817.5|4825|4824.5|4810|4808.5|56056
1658999700000|2022-07-28 09:15:00|4818|4817|4801|4800|4823|4821.5|4790|4789|111389
1659000000000|2022-07-28 09:20:00|4800.5|4799.5|4797.5|4796.5|4811|4809.5|4795.5|4795|56603
1659000300000|2022-07-28 09:25:00|4798|4797|4787|4785.5|4800.5|4798.5|4785.5|4785|47541
1659000600000|2022-07-28 09:30:00|4786.5|4785|4789.5|4788.5|4793.5|4793|4783.5|4783|26928
1659000900000|2022-07-28 09:35:00|4790.5|4789|4796.5|4795|4801|4798.5|4788|4787.5|42795
1659001200000|2022-07-28 09:40:00|4796|4794.5|4805|4803.5|4810.5|4809|4792.5|4791|30797
1659001500000|2022-07-28 09:45:00|4805.5|4804|4805.5|4804.5|4812.5|4810.5|4802|4801|16159
1659001800000|2022-07-28 09:50:00|4806|4805|4806|4804.5|4817|4815|4804.5|4803|32518
1659002100000|2022-07-28 09:55:00|4806.5|4805|4814|4813|4820.5|4818.5|4806.5|4805|22578
1659002400000|2022-07-28 10:00:00|4814.5|4814|4809.5|4808.5|4818|4817|4807|4806|23657
1659002700000|2022-07-28 10:05:00|4810|4809|4812.5|4812|4818|4816.5|4808|4807|19261
1659003000000|2022-07-28 10:10:00|4813|4811.5|4803.5|4803|4815.5|4814|4802|4801|21999
1659003300000|2022-07-28 10:15:00|4803|4802.5|4796|4795.5|4806.5|4805|4791|4790|37268
1659003600000|2022-07-28 10:20:00|4797|4795|4800.5|4799.5|4807|4806|4792|4791|30358
1659003900000|2022-07-28 10:25:00|4800|4799|4792.5|4791|4803.5|4801.5|4788|4787.5|42094
1659004200000|2022-07-28 10:30:00|4792|4792|4801|4799|4805.5|4805|4788.5|4787.5|44396
1659004500000|2022-07-28 10:35:00|4800.5|4799.5|4793.5|4792.5|4805|4804.5|4793|4792|95089
1659004800000|2022-07-28 10:40:00|4793|4793|4796|4794.5|4803|4801.5|4789|4788|44898
1659005100000|2022-07-28 10:45:00|4795.5|4795|4809|4808.5|4809|4808.5|4791.5|4790|18404
1659005400000|2022-07-28 10:50:00|4808.5|4808|4798|4797|4809|4808|4794.5|4793|19960
1659005700000|2022-07-28 10:55:00|4797.5|4796.5|4800|4799|4802|4801.5|4794|4792.5|13621
1659006000000|2022-07-28 11:00:00|4800.5|4798.5|4801|4800.5|4807.5|4807|4797|4796.5|31862
1659006300000|2022-07-28 11:05:00|4800.5|4800|4804|4802.5|4807.5|4806.5|4797.5|4796|12957
1659006600000|2022-07-28 11:10:00|4803|4802|4800.5|4800|4806.5|4806|4798|4797.5|19281
1659006900000|2022-07-28 11:15:00|4800|4799.5|4811|4810|4811|4810.5|4800|4799|83103
1659007200000|2022-07-28 11:20:00|4810.5|4809.5|4810.5|4810|4813.5|4812.5|4805.5|4805|27861
1659007500000|2022-07-28 11:25:00|4810|4809.5|4823|4822|4824|4823|4810|4809|21555
1659007800000|2022-07-28 11:30:00|4822.5|4821.5|4824|4823.5|4827|4826|4817|4816|20051
1659008100000|2022-07-28 11:35:00|4824.5|4823|4819|4818|4830.5|4829|4816.5|4815.5|31923
1659008400000|2022-07-28 11:40:00|4818.5|4817.5|4829.5|4828.5|4833.5|4833|4816|4815.5|16148
1659008700000|2022-07-28 11:45:00|4829|4828|4835|4834|4837|4836|4826.5|4826|13248
1659009000000|2022-07-28 11:50:00|4834.5|4833.5|4831.5|4830.5|4834.5|4833.5|4825.5|4825|18240
1659009300000|2022-07-28 11:55:00|4831|4831|4836|4835|4841|4840.5|4831|4831|20009
1659009600000|2022-07-28 12:00:00|4835.5|4835.5|4831|4830|4839.5|4838|4830|4829|23729
1659009900000|2022-07-28 12:05:00|4831.5|4830.5|4827|4825.5|4832.5|4831.5|4825.5|4824|20877
1659010200000|2022-07-28 12:10:00|4826.5|4826|4831.5|4831|4833|4831.5|4822.5|4821.5|15476
1659010500000|2022-07-28 12:15:00|4832|4830.5|4825|4824.5|4832|4831.5|4824.5|4823.5|14063
1659010800000|2022-07-28 12:20:00|4826|4824|4824|4823|4827.5|4826|4823|4822.5|15898
1659011100000|2022-07-28 12:25:00|4823.5|4822.5|4831|4830|4832.5|4831|4822.5|4822|16219
1659011400000|2022-07-28 12:30:00|4830.5|4829.5|4833|4832.5|4838|4836.5|4822.5|4822|59916
1659011700000|2022-07-28 12:35:00|4833.5|4833|4833.5|4833|4839|4838|4829|4828|18920
1659012000000|2022-07-28 12:40:00|4833|4832.5|4851|4849.5|4852|4851|4832|4830.5|24341
1659012300000|2022-07-28 12:45:00|4850.5|4849|4852|4851.5|4857.5|4856.5|4845.5|4844|23622
1659012600000|2022-07-28 12:50:00|4852.5|4852|4850|4849|4853.5|4852.5|4842.5|4842|27706
1659012900000|2022-07-28 12:55:00|4849.5|4848.5|4846|4845|4849.5|4848.5|4841|4840|48601
1659013200000|2022-07-28 13:00:00|4845.5|4844.5|4848|4847|4849|4847.5|4842.5|4841|30710
1659013500000|2022-07-28 13:05:00|4848.5|4847.5|4860.5|4860|4864|4863.5|4848|4847|40264
1659013800000|2022-07-28 13:10:00|4860|4859.5|4869.5|4868.5|4874|4872|4852.5|4851|44175
1659014100000|2022-07-28 13:15:00|4869|4867.5|4877.5|4876.5|4880|4879|4861|4860|32758
1659014400000|2022-07-28 13:20:00|4877|4876|4882|4881|4883|4882|4870.5|4869.5|27477
1659014700000|2022-07-28 13:25:00|4881.5|4880.5|4886.5|4885|4890|4889.5|4880|4878.5|56799
1659015000000|2022-07-28 13:30:00|4886|4884.5|4889|4887|4918|4916.5|4886|4884.5|184374
1659015300000|2022-07-28 13:35:00|4890|4887.5|4881|4879.5|4895|4893|4875|4873.5|51883
1659015600000|2022-07-28 13:40:00|4882|4880.5|4864.5|4862|4884|4882.5|4861|4860|35014
1659015900000|2022-07-28 13:45:00|4863.5|4861.5|4840|4838.5|4863.5|4862|4835|4834|37537
1659016200000|2022-07-28 13:50:00|4839.5|4838|4825.5|4824.5|4842.5|4841|4824|4822|46699
1659016500000|2022-07-28 13:55:00|4826|4825|4824.5|4823|4833|4831.5|4821.5|4820.5|22823
1659016800000|2022-07-28 14:00:00|4824|4823.5|4832.5|4831|4836|4835|4824|4823|24716
1659017100000|2022-07-28 14:05:00|4832|4831.5|4810.5|4810|4834|4833|4809.5|4808.5|36562
1659017400000|2022-07-28 14:10:00|4811|4810.5|4808.5|4807|4816|4815.5|4802|4801|34912
1659017700000|2022-07-28 14:15:00|4808|4806.5|4821.5|4820|4830.5|4830|4806.5|4805.5|53679
1659018000000|2022-07-28 14:20:00|4821|4820.5|4805|4804.5|4823|4822|4804.5|4804|26322
1659018300000|2022-07-28 14:25:00|4806|4805|4807|4806.5|4810.5|4809.5|4798|4797|94640
1659018600000|2022-07-28 14:30:00|4807.5|4807|4805|4804|4812|4810.5|4802|4801|48970
1659018900000|2022-07-28 14:35:00|4805.5|4804.5|4807|4806|4814|4813.5|4805.5|4804.5|36406
1659019200000|2022-07-28 14:40:00|4806.5|4805.5|4805|4803.5|4809|4807.5|4800.5|4800|41419
1659019500000|2022-07-28 14:45:00|4804.5|4804|4810|4809.5|4812|4811|4800.5|4799.5|50301
1659019800000|2022-07-28 14:50:00|4810.5|4810|4810.5|4809|4816.5|4816|4807|4806.5|40941
1659020100000|2022-07-28 14:55:00|4810|4808.5|4818|4816.5|4821|4820.5|4809|4808.5|33134
1659020400000|2022-07-28 15:00:00|4817.5|4817|4805.5|4804|4818.5|4817.5|4805|4803.5|59050
1659020700000|2022-07-28 15:05:00|4806.5|4804.5|4813.5|4812.5|4818|4817|4805|4804.5|63486
1659021000000|2022-07-28 15:10:00|4813|4813|4818.5|4817.5|4825|4823|4810|4808.5|60056
1659021300000|2022-07-28 15:15:00|4819|4818|4817|4815.5|4821.5|4820.5|4812|4811.5|49770
1659021600000|2022-07-28 15:20:00|4816.5|4816|4814|4813|4819.5|4818|4811.5|4811|60834
1659021900000|2022-07-28 15:25:00|4814.5|4813.5|4818.5|4817|4819.5|4818.5|4810|4808.5|65712
1658991600000|2022-07-28 07:00:00|4947|4939.5|4922.5|4916.5|4959|4950|4904|4901|174916
1658991900000|2022-07-28 07:05:00|4923|4917|4900|4895.5|4939.5|4935|4894.5|4891|74361
1658992200000|2022-07-28 07:10:00|4901|4896|4897|4892.5|4909|4904.5|4887|4885|64473
1658992500000|2022-07-28 07:15:00|4898|4893|4890.5|4888.5|4900.5|4900|4887.5|4886|50400
1658992800000|2022-07-28 07:20:00|4891.5|4888|4886.5|4885|4900.5|4900|4881|4878|72404
1658993100000|2022-07-28 07:25:00|4887.5|4884.5|4882.5|4881|4893|4890.5|4878.5|4877.5|40920
1658993400000|2022-07-28 07:30:00|4882|4880.5|4862.5|4861|4882|4880.5|4861.5|4861|50563
1658993700000|2022-07-28 07:35:00|4862|4860|4879.5|4877.5|4879.5|4878.5|4860|4858|27923
1658994000000|2022-07-28 07:40:00|4880|4878|4884|4882|4890|4888.5|4879|4877|23293
1658994300000|2022-07-28 07:45:00|4883.5|4881.5|4891.5|4890.5|4893.5|4892|4878|4876.5|24881
1658994600000|2022-07-28 07:50:00|4891|4889.5|4900|4899|4901|4899.5|4890|4889|63394
1658994900000|2022-07-28 07:55:00|4899.5|4898.5|4878.5|4877.5|4902|4901|4878.5|4877|39900
1658995200000|2022-07-28 08:00:00|4878|4876|4875.5|4873|4882.5|4880|4867.5|4867|51028
1658995500000|2022-07-28 08:05:00|4875|4873.5|4857.5|4855|4875|4873.5|4845|4842.5|48669
1658995800000|2022-07-28 08:10:00|4857|4856|4852.5|4851|4865.5|4865|4852.5|4851|46028
1658996100000|2022-07-28 08:15:00|4852|4851.5|4852|4850|4862|4860|4845|4843.5|12071
1658996400000|2022-07-28 08:20:00|4853|4850.5|4852|4850|4853.5|4852.5|4842|4840.5|25030
1658996700000|2022-07-28 08:25:00|4851.5|4849|4843|4842|4855|4854|4843|4842|20072
1658997000000|2022-07-28 08:30:00|4842.5|4841.5|4836.5|4835.5|4844|4842.5|4825|4823|59094
1658997300000|2022-07-28 08:35:00|4837|4835|4820|4818.5|4837|4836.5|4818|4816.5|49029
1658997600000|2022-07-28 08:40:00|4820.5|4819|4833.5|4832.5|4835.5|4833.5|4820|4818.5|45038
1658997900000|2022-07-28 08:45:00|4833|4832|4825|4823|4837.5|4835.5|4823|4821.5|28509
1658998200000|2022-07-28 08:50:00|4824.5|4824|4818.5|4816.5|4837|4835|4816.5|4816|40581
1658998500000|2022-07-28 08:55:00|4819|4817|4822.5|4821.5|4827.5|4825.5|4819|4816.5|17646
1658998800000|2022-07-28 09:00:00|4822|4821|4829.5|4829|4831.5|4830|4819|4817|32394
1658999100000|2022-07-28 09:05:00|4830|4828.5|4818.5|4817.5|4830|4829|4818|4817.5|49921
1658999400000|2022-07-28 09:10:00|4819|4818|4818.5|4817.5|4825|4824.5|4810|4808.5|56056
1658999700000|2022-07-28 09:15:00|4818|4817|4801|4800|4823|4821.5|4790|4789|111389
1659000000000|2022-07-28 09:20:00|4800.5|4799.5|4797.5|4796.5|4811|4809.5|4795.5|4795|56603
1659000300000|2022-07-28 09:25:00|4798|4797|4787|4785.5|4800.5|4798.5|4785.5|4785|47541
1659000600000|2022-07-28 09:30:00|4786.5|4785|4789.5|4788.5|4793.5|4793|4783.5|4783|26928
1659000900000|2022-07-28 09:35:00|4790.5|4789|4796.5|4795|4801|4798.5|4788|4787.5|42795
1659001200000|2022-07-28 09:40:00|4796|4794.5|4805|4803.5|4810.5|4809|4792.5|4791|30797
1659001500000|2022-07-28 09:45:00|4805.5|4804|4805.5|4804.5|4812.5|4810.5|4802|4801|16159
1659001800000|2022-07-28 09:50:00|4806|4805|4806|4804.5|4817|4815|4804.5|4803|32518
1659002100000|2022-07-28 09:55:00|4806.5|4805|4814|4813|4820.5|4818.5|4806.5|4805|22578
1659002400000|2022-07-28 10:00:00|4814.5|4814|4809.5|4808.5|4818|4817|4807|4806|23657
1659002700000|2022-07-28 10:05:00|4810|4809|4812.5|4812|4818|4816.5|4808|4807|19261
1659003000000|2022-07-28 10:10:00|4813|4811.5|4803.5|4803|4815.5|4814|4802|4801|21999
1659003300000|2022-07-28 10:15:00|4803|4802.5|4796|4795.5|4806.5|4805|4791|4790|37268
1659003600000|2022-07-28 10:20:00|4797|4795|4800.5|4799.5|4807|4806|4792|4791|30358
1659003900000|2022-07-28 10:25:00|4800|4799|4792.5|4791|4803.5|4801.5|4788|4787.5|42094
1659004200000|2022-07-28 10:30:00|4792|4792|4801|4799|4805.5|4805|4788.5|4787.5|44396
1659004500000|2022-07-28 10:35:00|4800.5|4799.5|4793.5|4792.5|4805|4804.5|4793|4792|95089
1659004800000|2022-07-28 10:40:00|4793|4793|4796|4794.5|4803|4801.5|4789|4788|44898
1659005100000|2022-07-28 10:45:00|4795.5|4795|4809|4808.5|4809|4808.5|4791.5|4790|18404
1659005400000|2022-07-28 10:50:00|4808.5|4808|4798|4797|4809|4808|4794.5|4793|19960
1659005700000|2022-07-28 10:55:00|4797.5|4796.5|4800|4799|4802|4801.5|4794|4792.5|13621
1659006000000|2022-07-28 11:00:00|4800.5|4798.5|4801|4800.5|4807.5|4807|4797|4796.5|31862
1659006300000|2022-07-28 11:05:00|4800.5|4800|4804|4802.5|4807.5|4806.5|4797.5|4796|12957
1659006600000|2022-07-28 11:10:00|4803|4802|4800.5|4800|4806.5|4806|4798|4797.5|19281
1659006900000|2022-07-28 11:15:00|4800|4799.5|4811|4810|4811|4810.5|4800|4799|83103
1659007200000|2022-07-28 11:20:00|4810.5|4809.5|4810.5|4810|4813.5|4812.5|4805.5|4805|27861
1659007500000|2022-07-28 11:25:00|4810|4809.5|4823|4822|4824|4823|4810|4809|21555
1659007800000|2022-07-28 11:30:00|4822.5|4821.5|4824|4823.5|4827|4826|4817|4816|20051
1659008100000|2022-07-28 11:35:00|4824.5|4823|4819|4818|4830.5|4829|4816.5|4815.5|31923
1659008400000|2022-07-28 11:40:00|4818.5|4817.5|4829.5|4828.5|4833.5|4833|4816|4815.5|16148
1659008700000|2022-07-28 11:45:00|4829|4828|4835|4834|4837|4836|4826.5|4826|13248
1659009000000|2022-07-28 11:50:00|4834.5|4833.5|4831.5|4830.5|4834.5|4833.5|4825.5|4825|18240
1659009300000|2022-07-28 11:55:00|4831|4831|4836|4835|4841|4840.5|4831|4831|20009
1659009600000|2022-07-28 12:00:00|4835.5|4835.5|4831|4830|4839.5|4838|4830|4829|23729
1659009900000|2022-07-28 12:05:00|4831.5|4830.5|4827|4825.5|4832.5|4831.5|4825.5|4824|20877
1659010200000|2022-07-28 12:10:00|4826.5|4826|4831.5|4831|4833|4831.5|4822.5|4821.5|15476
1659010500000|2022-07-28 12:15:00|4832|4830.5|4825|4824.5|4832|4831.5|4824.5|4823.5|14063
1659010800000|2022-07-28 12:20:00|4826|4824|4824|4823|4827.5|4826|4823|4822.5|15898
1659011100000|2022-07-28 12:25:00|4823.5|4822.5|4831|4830|4832.5|4831|4822.5|4822|16219
1659011400000|2022-07-28 12:30:00|4830.5|4829.5|4833|4832.5|4838|4836.5|4822.5|4822|59916
1659011700000|2022-07-28 12:35:00|4833.5|4833|4833.5|4833|4839|4838|4829|4828|18920
1659012000000|2022-07-28 12:40:00|4833|4832.5|4851|4849.5|4852|4851|4832|4830.5|24341
1659012300000|2022-07-28 12:45:00|4850.5|4849|4852|4851.5|4857.5|4856.5|4845.5|4844|23622
1659012600000|2022-07-28 12:50:00|4852.5|4852|4850|4849|4853.5|4852.5|4842.5|4842|27706
1659012900000|2022-07-28 12:55:00|4849.5|4848.5|4846|4845|4849.5|4848.5|4841|4840|48601
1659013200000|2022-07-28 13:00:00|4845.5|4844.5|4848|4847|4849|4847.5|4842.5|4841|30710
1659013500000|2022-07-28 13:05:00|4848.5|4847.5|4860.5|4860|4864|4863.5|4848|4847|40264
1659013800000|2022-07-28 13:10:00|4860|4859.5|4869.5|4868.5|4874|4872|4852.5|4851|44175
1659014100000|2022-07-28 13:15:00|4869|4867.5|4877.5|4876.5|4880|4879|4861|4860|32758
1659014400000|2022-07-28 13:20:00|4877|4876|4882|4881|4883|4882|4870.5|4869.5|27477
1659014700000|2022-07-28 13:25:00|4881.5|4880.5|4886.5|4885|4890|4889.5|4880|4878.5|56799
1659015000000|2022-07-28 13:30:00|4886|4884.5|4889|4887|4918|4916.5|4886|4884.5|184374
1659015300000|2022-07-28 13:35:00|4890|4887.5|4881|4879.5|4895|4893|4875|4873.5|51883
1659015600000|2022-07-28 13:40:00|4882|4880.5|4864.5|4862|4884|4882.5|4861|4860|35014
1659015900000|2022-07-28 13:45:00|4863.5|4861.5|4840|4838.5|4863.5|4862|4835|4834|37537
1659016200000|2022-07-28 13:50:00|4839.5|4838|4825.5|4824.5|4842.5|4841|4824|4822|46699
1659016500000|2022-07-28 13:55:00|4826|4825|4824.5|4823|4833|4831.5|4821.5|4820.5|22823
1659016800000|2022-07-28 14:00:00|4824|4823.5|4832.5|4831|4836|4835|4824|4823|24716
1659017100000|2022-07-28 14:05:00|4832|4831.5|4810.5|4810|4834|4833|4809.5|4808.5|36562
1659017400000|2022-07-28 14:10:00|4811|4810.5|4808.5|4807|4816|4815.5|4802|4801|34912
1659017700000|2022-07-28 14:15:00|4808|4806.5|4821.5|4820|4830.5|4830|4806.5|4805.5|53679
1659018000000|2022-07-28 14:20:00|4821|4820.5|4805|4804.5|4823|4822|4804.5|4804|26322
1659018300000|2022-07-28 14:25:00|4806|4805|4807|4806.5|4810.5|4809.5|4798|4797|94640
1659018600000|2022-07-28 14:30:00|4807.5|4807|4805|4804|4812|4810.5|4802|4801|48970
1659018900000|2022-07-28 14:35:00|4805.5|4804.5|4807|4806|4814|4813.5|4805.5|4804.5|36406
1659019200000|2022-07-28 14:40:00|4806.5|4805.5|4805|4803.5|4809|4807.5|4800.5|4800|41419
1659019500000|2022-07-28 14:45:00|4804.5|4804|4810|4809.5|4812|4811|4800.5|4799.5|50301
1659019800000|2022-07-28 14:50:00|4810.5|4810|4810.5|4809|4816.5|4816|4807|4806.5|40941
1659020100000|2022-07-28 14:55:00|4810|4808.5|4818|4816.5|4821|4820.5|4809|4808.5|33134
1659020400000|2022-07-28 15:00:00|4817.5|4817|4805.5|4804|4818.5|4817.5|4805|4803.5|59050
1659020700000|2022-07-28 15:05:00|4806.5|4804.5|4813.5|4812.5|4818|4817|4805|4804.5|63486
1659021000000|2022-07-28 15:10:00|4813|4813|4818.5|4817.5|4825|4823|4810|4808.5|60056
1659021300000|2022-07-28 15:15:00|4819|4818|4817|4815.5|4821.5|4820.5|4812|4811.5|49770
1659021600000|2022-07-28 15:20:00|4816.5|4816|4814|4813|4819.5|4818|4811.5|4811|60834
1659021900000|2022-07-28 15:25:00|4814.5|4813.5|4818.5|4817|4819.5|4818.5|4810|4808.5|65712
1659078000000|2022-07-29 07:00:00|4818|4815.5|4819|4816.5|4825.5|4824|4794.5|4792|190787
1659078300000|2022-07-29 07:05:00|4818.5|4815.5|4851.5|4849|4855|4852.5|4815.5|4812|73066
1659078600000|2022-07-29 07:10:00|4852|4850|4864.5|4862|4872|4868.5|4836.5|4834.5|87087
1659078900000|2022-07-29 07:15:00|4865|4862.5|4888.5|4887|4895.5|4893.5|4864.5|4862|113915
1659079200000|2022-07-29 07:20:00|4889|4887.5|4892|4891|4899|4897.5|4876.5|4875|121709
1659079500000|2022-07-29 07:25:00|4892.5|4890.5|4889|4888|4900|4898.5|4884|4883|76765
1659079800000|2022-07-29 07:30:00|4888.5|4887.5|4869.5|4869|4893.5|4892|4862.5|4861.5|50748
1659080100000|2022-07-29 07:35:00|4870.5|4869.5|4876.5|4875.5|4892.5|4891.5|4866.5|4865.5|84418
1659080400000|2022-07-29 07:40:00|4875.5|4875|4890|4889|4890|4889|4871.5|4870|38005
1659080700000|2022-07-29 07:45:00|4889.5|4888.5|4886.5|4885.5|4893.5|4891.5|4884|4882|40363
1659081000000|2022-07-29 07:50:00|4886|4885|4890.5|4890|4894|4893|4875.5|4874.5|30613
1659081300000|2022-07-29 07:55:00|4891|4889.5|4897|4896.5|4898.5|4897.5|4891|4889.5|38077
1659081600000|2022-07-29 08:00:00|4896.5|4896|4912|4910.5|4913|4911.5|4895|4894|57106
1659081900000|2022-07-29 08:05:00|4912.5|4911|4922|4921|4923.5|4922|4908.5|4906|62131
1659082200000|2022-07-29 08:10:00|4921.5|4920.5|4927.5|4926|4942|4941|4917|4915|54270
1659082500000|2022-07-29 08:15:00|4927|4925.5|4924|4922.5|4928.5|4927.5|4915.5|4914|16773
1659082800000|2022-07-29 08:20:00|4924.5|4922|4922|4921|4930.5|4928.5|4918.5|4917|15512
1659083100000|2022-07-29 08:25:00|4922.5|4921.5|4935.5|4934.5|4939|4937.5|4922|4921|20657
1659083400000|2022-07-29 08:30:00|4936|4934|4934|4933|4941|4939.5|4933.5|4932.5|20732
1659083700000|2022-07-29 08:35:00|4934.5|4933.5|4935|4934|4938|4937.5|4926|4924.5|21424
1659084000000|2022-07-29 08:40:00|4934.5|4933|4942.5|4941|4948|4947|4933.5|4932|42701
1659084300000|2022-07-29 08:45:00|4942|4940|4922|4921|4946|4944.5|4918.5|4917|25986
1659084600000|2022-07-29 08:50:00|4922.5|4921.5|4925|4924|4927|4925|4920|4918.5|12707
1659084900000|2022-07-29 08:55:00|4925.5|4924.5|4932|4930.5|4934.5|4933|4923|4922|27858
1659085200000|2022-07-29 09:00:00|4932.5|4931.5|4934.5|4933|4937.5|4936.5|4930.5|4929.5|25440
1659085500000|2022-07-29 09:05:00|4934|4933.5|4935|4934|4936.5|4935.5|4927|4925.5|33992
1659085800000|2022-07-29 09:10:00|4935.5|4934.5|4936.5|4935.5|4937|4936.5|4932|4930.5|42398
1659086100000|2022-07-29 09:15:00|4936|4936|4940|4939.5|4942|4941|4935.5|4934.5|37292
1659086400000|2022-07-29 09:20:00|4939.5|4939|4948.5|4948|4948.5|4948|4938|4937|36139
1659086700000|2022-07-29 09:25:00|4949|4948.5|4945.5|4944|4953.5|4952.5|4942.5|4941|47865
1659087000000|2022-07-29 09:30:00|4946|4944.5|4949.5|4949|4950|4949|4942.5|4941.5|20683
1659087300000|2022-07-29 09:35:00|4950|4949.5|4952.5|4951|4956|4955|4947|4946|27048
1659087600000|2022-07-29 09:40:00|4953|4951.5|4968|4967|4978|4977.5|4949.5|4948.5|90819
1659087900000|2022-07-29 09:45:00|4968.5|4966.5|4967|4966.5|4973|4972.5|4960|4958.5|60528
1659088200000|2022-07-29 09:50:00|4967.5|4966|4970.5|4969|4977|4976|4966|4965|239384
1659088500000|2022-07-29 09:55:00|4970|4970|4970.5|4969.5|4974|4973|4963|4961.5|194191
1659088800000|2022-07-29 10:00:00|4970|4970|4968|4967|4975|4973.5|4961.5|4960.5|17407
1659089100000|2022-07-29 10:05:00|4967.5|4967.5|4958|4957.5|4968|4967.5|4955|4953|58064
1659089400000|2022-07-29 10:10:00|4957.5|4957|4957|4956|4963|4962|4953|4952|35281
1659089700000|2022-07-29 10:15:00|4957.5|4956.5|4948|4947.5|4961.5|4960|4944|4942.5|28929
1659090000000|2022-07-29 10:20:00|4947.5|4947|4946|4945|4951|4950|4945|4943.5|20755
1659090300000|2022-07-29 10:25:00|4946.5|4945.5|4952|4951|4954.5|4953.5|4945.5|4944.5|22912
1659090600000|2022-07-29 10:30:00|4952.5|4951.5|4958|4957.5|4958|4957.5|4945.5|4944|22779
1659090900000|2022-07-29 10:35:00|4957.5|4957|4961|4960|4961|4960|4947|4946|18442
1659091200000|2022-07-29 10:40:00|4960.5|4959.5|4953|4952|4965.5|4964|4952|4950.5|18008
1659091500000|2022-07-29 10:45:00|4952.5|4951.5|4961.5|4960.5|4963|4962.5|4949|4947.5|18643
1659091800000|2022-07-29 10:50:00|4962|4961|4967|4965.5|4970|4969.5|4961.5|4960.5|24498
1659092100000|2022-07-29 10:55:00|4966.5|4966|4964.5|4963.5|4968.5|4967.5|4958.5|4957|24318
1659092400000|2022-07-29 11:00:00|4964|4963|4960.5|4959|4965|4963.5|4953|4951.5|20087
1659092700000|2022-07-29 11:05:00|4960|4959.5|4950.5|4949.5|4963|4962|4949|4947.5|19134
1659093000000|2022-07-29 11:10:00|4950|4949|4953.5|4952.5|4957.5|4956.5|4947.5|4947|18054
1659093300000|2022-07-29 11:15:00|4953|4953|4952|4950.5|4956|4955|4946|4945|12020
1659093600000|2022-07-29 11:20:00|4951.5|4951|4947.5|4947|4955|4953|4945.5|4945|9256
1659093900000|2022-07-29 11:25:00|4947|4946.5|4949|4947.5|4955.5|4954.5|4947|4945.5|21349
1659094200000|2022-07-29 11:30:00|4948.5|4948|4949|4948|4952|4951|4946|4945.5|14840
1659094500000|2022-07-29 11:35:00|4949.5|4948.5|4945.5|4944|4950|4949|4944.5|4943|14661
1659094800000|2022-07-29 11:40:00|4945|4943.5|4931.5|4930|4945.5|4943.5|4931|4930|17322
1659095100000|2022-07-29 11:45:00|4932|4930.5|4928|4927|4936|4934.5|4927.5|4926.5|14143
1659095400000|2022-07-29 11:50:00|4927.5|4926.5|4916|4915.5|4928|4927.5|4912.5|4911.5|18406
1659095700000|2022-07-29 11:55:00|4916.5|4916|4925|4923.5|4926|4925|4913.5|4912.5|16726
1659096000000|2022-07-29 12:00:00|4924.5|4923|4925|4924.5|4929.5|4929|4924|4923|24802
1659096300000|2022-07-29 12:05:00|4925.5|4925|4925|4924.5|4928|4927.5|4918.5|4917|8171
1659096600000|2022-07-29 12:10:00|4925.5|4925|4924|4923.5|4925.5|4925|4920.5|4919.5|10889
1659096900000|2022-07-29 12:15:00|4923.5|4923|4918|4917.5|4925.5|4924.5|4918|4916.5|11163
1659097200000|2022-07-29 12:20:00|4918.5|4917|4921|4919.5|4922.5|4922|4915.5|4914|19274
1659097500000|2022-07-29 12:25:00|4921.5|4920|4918|4916|4925|4924|4916.5|4915.5|21247
1659097800000|2022-07-29 12:30:00|4917.5|4915.5|4913.5|4912.5|4919|4917.5|4906|4904|32072
1659098100000|2022-07-29 12:35:00|4914|4913|4919.5|4919|4924.5|4923|4913|4911|20670
1659098400000|2022-07-29 12:40:00|4920|4918.5|4928|4926.5|4930|4929|4912.5|4911.5|13441
1659098700000|2022-07-29 12:45:00|4927.5|4926|4922.5|4921.5|4929.5|4928|4921.5|4920|8589
1659099000000|2022-07-29 12:50:00|4923|4922|4936|4935|4940|4938.5|4922|4921|18854
1659099300000|2022-07-29 12:55:00|4935.5|4935.5|4932|4931|4936.5|4935.5|4930.5|4929.5|20590
1659099600000|2022-07-29 13:00:00|4932.5|4931.5|4929|4928|4934.5|4933|4923.5|4922.5|24777
1659099900000|2022-07-29 13:05:00|4929.5|4928.5|4929.5|4928.5|4940|4939.5|4925.5|4924.5|33451
1659100200000|2022-07-29 13:10:00|4930|4929|4928|4927.5|4934.5|4933.5|4927.5|4926.5|30354
1659100500000|2022-07-29 13:15:00|4927.5|4927|4933.5|4933|4935.5|4934|4927.5|4926.5|22542
1659100800000|2022-07-29 13:20:00|4933|4932.5|4945.5|4945|4945.5|4945|4932.5|4931.5|29060
1659101100000|2022-07-29 13:25:00|4945|4944.5|4939|4938|4945.5|4944.5|4932|4931|57231
1659101400000|2022-07-29 13:30:00|4938.5|4937.5|4932|4930|4947|4945.5|4928.5|4926.5|121296
1659101700000|2022-07-29 13:35:00|4931.5|4930.5|4948.5|4948|4950|4949|4931.5|4930|44767
1659102000000|2022-07-29 13:40:00|4948|4947.5|4953.5|4953|4963|4959|4947|4946|46003
1659102300000|2022-07-29 13:45:00|4954.5|4954|4968|4966.5|4976|4975|4954.5|4954|54221
1659102600000|2022-07-29 13:50:00|4967.5|4966|4954|4952.5|4977|4976|4951.5|4951|57145
1659102900000|2022-07-29 13:55:00|4953.5|4953|4944.5|4940.5|4954|4953|4937.5|4935|95192
1659103200000|2022-07-29 14:00:00|4943.5|4943|4957|4955|4957|4955.5|4939.5|4939|70381
1659103500000|2022-07-29 14:05:00|4957.5|4955.5|4948.5|4947.5|4958.5|4957.5|4945.5|4944|39045
1659103800000|2022-07-29 14:10:00|4949|4947|4957|4955.5|4961|4960|4948.5|4947|30079
1659104100000|2022-07-29 14:15:00|4956.5|4955|4972|4971.5|4974|4973|4956|4955|29628
1659104400000|2022-07-29 14:20:00|4972.5|4972|4991.5|4990|4995|4993.5|4972.5|4971.5|71570
1659104700000|2022-07-29 14:25:00|4992|4990.5|4988.5|4987.5|4997|4996|4987|4985.5|42116
1659105000000|2022-07-29 14:30:00|4989|4988|4970|4968.5|4992|4991|4969.5|4968.5|56646
1659105300000|2022-07-29 14:35:00|4970.5|4969.5|4979.5|4978.5|4987.5|4986.5|4970|4968.5|33679
1659105600000|2022-07-29 14:40:00|4979|4978|4991.5|4991|4993|4992|4977|4976|41148
1659105900000|2022-07-29 14:45:00|4991|4990.5|4991.5|4990.5|4994.5|4993.5|4987|4986.5|42009
1659106200000|2022-07-29 14:50:00|4991|4991|4993|4992|4995|4994.5|4988|4987.5|44118
1659106500000|2022-07-29 14:55:00|4992.5|4992.5|4975|4974|4995|4994.5|4973|4971|94950
1659106800000|2022-07-29 15:00:00|4975.5|4974.5|4968.5|4967.5|4978.5|4977.5|4965.5|4965|76811
1659107100000|2022-07-29 15:05:00|4968|4967|4970.5|4969.5|4978|4976.5|4965|4964|43973
1659107400000|2022-07-29 15:10:00|4970|4970|4971|4970.5|4973.5|4972.5|4964.5|4963|63662
1659107700000|2022-07-29 15:15:00|4971.5|4970|4972.5|4972|4973.5|4973|4967|4966|66714
1659108000000|2022-07-29 15:20:00|4973|4972.5|4969.5|4968.5|4974.5|4973.5|4965.5|4964.5|62093
1659108300000|2022-07-29 15:25:00|4970|4969|4967.5|4965.5|4974|4971.5|4963|4962.5|55192
1659337200000|2022-08-01 07:00:00|4964|4963|4980.5|4979|4988|4987|4957|4952|136338
1659337500000|2022-08-01 07:05:00|4980|4977|5009|5005|5012|5010|4979|4976|104853
1659337800000|2022-08-01 07:10:00|5010|5006|4999.5|4997|5011|5010|4986|4983|30640
1659338100000|2022-08-01 07:15:00|4999|4996.5|4978|4976|4999.5|4997|4977.5|4976|61949
1659338400000|2022-08-01 07:20:00|4978.5|4976.5|4980|4978.5|4988|4986|4970.5|4969.5|49007
1659338700000|2022-08-01 07:25:00|4980.5|4979|4997|4995.5|4997.5|4996.5|4975.5|4974|26659
1659339000000|2022-08-01 07:30:00|4996.5|4995|4994|4992.5|5002|5001|4993.5|4991.5|37253
1659339300000|2022-08-01 07:35:00|4994.5|4993|4997.5|4996.5|5000|4999|4994|4992.5|21638
1659339600000|2022-08-01 07:40:00|4997|4996|4990.5|4989|4998|4997|4980.5|4980|41449
1659339900000|2022-08-01 07:45:00|4991.5|4989.5|4994.5|4993.5|4995|4993.5|4982.5|4981|16483
1659340200000|2022-08-01 07:50:00|4994|4993|4992.5|4990.5|4999.5|4999|4991.5|4990|16757
1659340500000|2022-08-01 07:55:00|4993|4991|4993.5|4992|4998|4997|4981.5|4981|40963
1659340800000|2022-08-01 08:00:00|4994|4992.5|5004|5003|5008|5007|4992.5|4992|36975
1659341100000|2022-08-01 08:05:00|5005|5004|5019|5018|5020|5019|5004|5004|40895
1659341400000|2022-08-01 08:10:00|5020|5019|5012|5010|5025|5024|5010|5009|37439
1659341700000|2022-08-01 08:15:00|5013|5011|5011|5010|5019|5017|5007|5005|30167
1659342000000|2022-08-01 08:20:00|5010|5009|4999|4997.5|5011|5010|4996|4994.5|22249
1659342300000|2022-08-01 08:25:00|4998.5|4997|5010|5008|5010|5009|4994|4993|23897
1659342600000|2022-08-01 08:30:00|5011|5009|5003|5002|5013|5012|5002|5000|22878
1659342900000|2022-08-01 08:35:00|5002|5001|5006|5004|5009|5008|5002|5001|14810
1659343200000|2022-08-01 08:40:00|5005|5003|4999.5|4998.5|5008|5006|4999|4997.5|13767
1659343500000|2022-08-01 08:45:00|4999|4998|4998.5|4997.5|5005|5004|4996|4994.5|9261
1659343800000|2022-08-01 08:50:00|4999|4998|4999|4998.5|5002|5001|4998|4997|11352
1659344100000|2022-08-01 08:55:00|4998.5|4998|5001|4999.5|5002|5001|4995|4993.5|20744
1659344400000|2022-08-01 09:00:00|5000|4999|4999|4998|5003|5002|4994.5|4993|16033
1659344700000|2022-08-01 09:05:00|4999.5|4997.5|4998.5|4998|5001|4999.5|4996|4995.5|13582
1659345000000|2022-08-01 09:10:00|4999|4998.5|5001|4999|5007|5006|4998|4997|29626
1659345300000|2022-08-01 09:15:00|5000|4998.5|5001|5000|5004|5003|4997|4996.5|15816
1659345600000|2022-08-01 09:20:00|5002|5001|4999|4997.5|5005|5003|4997.5|4996.5|19316
1659345900000|2022-08-01 09:25:00|4998.5|4997|4996|4995|5001|5000|4995|4994|10915
1659346200000|2022-08-01 09:30:00|4995.5|4994.5|4992|4990.5|4999|4998.5|4991|4990|8461
1659346500000|2022-08-01 09:35:00|4991.5|4991|4998.5|4997.5|4999|4997.5|4990.5|4989.5|16246
1659346800000|2022-08-01 09:40:00|4998|4997|5003|5001|5003|5001|4995.5|4994|10393
1659347100000|2022-08-01 09:45:00|5004|5002|5002|5001|5008|5007|4998.5|4997.5|18059
1659347400000|2022-08-01 09:50:00|5003|5002|4998|4997.5|5003|5002|4998|4997|7197
1659347700000|2022-08-01 09:55:00|4998.5|4998|5001|5000|5002|5001|4998|4997|4898
1659348000000|2022-08-01 10:00:00|5000|4999.5|4999|4998.5|5000|4999.5|4996|4995.5|9461
1659348300000|2022-08-01 10:05:00|4998.5|4998|5008|5006|5008|5006|4998|4997.5|12162
1659348600000|2022-08-01 10:10:00|5007|5005|5003|5001|5007|5006|5002|5001|5804
1659348900000|2022-08-01 10:15:00|5002|5000|5000|4999.5|5004|5003|4997.5|4997|9881
1659349200000|2022-08-01 10:20:00|4999.5|4999|4998|4997|5000|4999|4996.5|4996|6251
1659349500000|2022-08-01 10:25:00|4998.5|4997.5|4998|4997.5|5000|4998.5|4995.5|4994.5|4411
1659349800000|2022-08-01 10:30:00|4998.5|4998|5004|5003|5008|5006|4998|4997|22085
1659350100000|2022-08-01 10:35:00|5003|5002|4996.5|4995.5|5004|5003|4993|4992|9054
1659350400000|2022-08-01 10:40:00|4997|4996|4990|4989|4997.5|4997|4989.5|4988.5|8475
1659350700000|2022-08-01 10:45:00|4989.5|4988.5|4993|4992|4995.5|4994.5|4989|4988|6284
1659351000000|2022-08-01 10:50:00|4993.5|4992.5|4998|4996.5|4998|4997.5|4992.5|4991|9634
1659351300000|2022-08-01 10:55:00|4998.5|4997|4997.5|4996.5|5000|4999.5|4995|4993.5|7316
1659351600000|2022-08-01 11:00:00|4998|4997|4999|4998.5|4999.5|4999|4996.5|4995.5|6383
1659351900000|2022-08-01 11:05:00|4998.5|4998|4996.5|4995.5|5001|5000|4995.5|4994.5|39734
1659352200000|2022-08-01 11:10:00|4997|4996|5000|4998.5|5001|4999.5|4996.5|4996|9412
1659352500000|2022-08-01 11:15:00|4999.5|4999|4999.5|4999|5001|4999.5|4997.5|4996.5|5887
1659352800000|2022-08-01 11:20:00|5000|4999.5|4998|4997|5004|5003|4997.5|4997|8429
1659353100000|2022-08-01 11:25:00|4997.5|4996.5|5004|5003|5007|5006|4997|4996.5|14430
1659353400000|2022-08-01 11:30:00|5005|5004|4998.5|4997.5|5007|5005|4997.5|4997|17732
1659353700000|2022-08-01 11:35:00|4999|4998|4999.5|4999|5000|4999.5|4996|4995.5|5358
1659354000000|2022-08-01 11:40:00|5000|4999.5|5001|5000|5007|5006|4999.5|4998.5|11648
1659354300000|2022-08-01 11:45:00|5002|4999.5|4996.5|4995.5|5002|5001|4996|4995.5|13561
1659354600000|2022-08-01 11:50:00|4997|4996|4998|4997.5|4999.5|4998.5|4996|4995|4752
1659354900000|2022-08-01 11:55:00|4998.5|4997|4994|4993|4998.5|4997|4987.5|4986.5|18690
1659355200000|2022-08-01 12:00:00|4993.5|4992.5|4987.5|4986.5|4996|4995.5|4987.5|4986.5|12139
1659355500000|2022-08-01 12:05:00|4988|4987|4972|4971|4988|4987|4971.5|4970|29156
1659355800000|2022-08-01 12:10:00|4972.5|4971.5|4982.5|4981.5|4985.5|4984.5|4972.5|4971|9112
1659356100000|2022-08-01 12:15:00|4983|4982|4993.5|4992.5|4993.5|4992.5|4983|4981.5|5588
1659356400000|2022-08-01 12:20:00|4994|4993|4999|4998|4999.5|4998|4991|4990|10341
1659356700000|2022-08-01 12:25:00|4999.5|4998.5|5001|5000|5003|5002|4997|4996|26498
1659357000000|2022-08-01 12:30:00|5002|5001|5004|5003|5009|5008|5001|5000|15665
1659357300000|2022-08-01 12:35:00|5003|5002|4992.5|4991.5|5004|5003|4991|4990|11568
1659357600000|2022-08-01 12:40:00|4992|4991|4991.5|4990.5|4993.5|4992|4988.5|4987.5|7817
1659357900000|2022-08-01 12:45:00|4991|4991|4980.5|4979.5|4993|4992|4976|4974.5|23142
1659358200000|2022-08-01 12:50:00|4981|4980|4973.5|4972|4983|4981.5|4967.5|4966.5|24966
1659358500000|2022-08-01 12:55:00|4973|4972.5|4961.5|4960|4974|4973|4961|4960|18304
1659358800000|2022-08-01 13:00:00|4961|4959.5|4937|4936|4961|4960|4930.5|4928.5|31358
1659359100000|2022-08-01 13:05:00|4936.5|4936.5|4937.5|4935.5|4940|4938.5|4928.5|4928|23512
1659359400000|2022-08-01 13:10:00|4937|4936|4947.5|4946|4948|4946|4931.5|4930|18109
1659359700000|2022-08-01 13:15:00|4947|4945.5|4935.5|4934|4948|4947|4934.5|4932.5|8136
1659360000000|2022-08-01 13:20:00|4935|4934.5|4939.5|4938.5|4940.5|4939|4927|4926.5|17673
1659360300000|2022-08-01 13:25:00|4939|4938|4936.5|4935|4939.5|4939|4928|4927.5|29169
1659360600000|2022-08-01 13:30:00|4936|4934.5|4919.5|4918.5|4938.5|4937.5|4904|4902.5|76669
1659360900000|2022-08-01 13:35:00|4919|4918|4931|4930|4932.5|4931.5|4903.5|4903|50280
1659361200000|2022-08-01 13:40:00|4930.5|4929.5|4936|4933.5|4949.5|4947.5|4923.5|4922|72033
1659361500000|2022-08-01 13:45:00|4936.5|4934|4939|4938|4942.5|4941|4928.5|4927|37693
1659361800000|2022-08-01 13:50:00|4938.5|4937.5|4931.5|4930|4941|4939.5|4926|4925|54145
1659362100000|2022-08-01 13:55:00|4931|4930.5|4931.5|4930.5|4937.5|4936.5|4927|4926.5|45155
1659362400000|2022-08-01 14:00:00|4932.5|4931|4943.5|4942.5|4948|4947|4927|4925.5|50066
1659362700000|2022-08-01 14:05:00|4944|4943|4934|4932.5|4960|4958.5|4932|4930|47420
1659363000000|2022-08-01 14:10:00|4933.5|4932|4932|4931|4940|4938.5|4930|4928.5|21317
1659363300000|2022-08-01 14:15:00|4932.5|4931.5|4910|4909|4934.5|4933|4909.5|4909|27252
1659363600000|2022-08-01 14:20:00|4910.5|4908.5|4918.5|4917|4919|4918.5|4905.5|4904.5|23402
1659363900000|2022-08-01 14:25:00|4918|4917.5|4918|4916.5|4922|4921|4912.5|4911.5|27503
1659364200000|2022-08-01 14:30:00|4918.5|4917|4926.5|4925.5|4927.5|4926.5|4916.5|4915|22721
1659364500000|2022-08-01 14:35:00|4927|4926|4913.5|4912|4928.5|4927.5|4910|4908.5|43188
1659364800000|2022-08-01 14:40:00|4913|4912.5|4924.5|4923.5|4925.5|4924|4912.5|4911.5|32487
1659365100000|2022-08-01 14:45:00|4925|4924|4931.5|4930.5|4935|4934|4921|4920|30203
1659365400000|2022-08-01 14:50:00|4932|4931|4928.5|4927.5|4938|4936.5|4928|4927|28509
1659365700000|2022-08-01 14:55:00|4928|4927|4924.5|4923|4931|4930.5|4918.5|4918|35357
1659366000000|2022-08-01 15:00:00|4925|4923.5|4925.5|4924.5|4929.5|4928.5|4923|4922|27959
1659366300000|2022-08-01 15:05:00|4925|4924|4917|4916|4925.5|4924.5|4914|4913|53493
1659366600000|2022-08-01 15:10:00|4917.5|4916.5|4921|4920.5|4921.5|4921|4915|4914|40104
1659366900000|2022-08-01 15:15:00|4920.5|4920|4902|4901|4920.5|4920|4901|4900|92513
1659367200000|2022-08-01 15:20:00|4902.5|4901.5|4909|4908|4914|4913|4900.5|4900|73162
1659367500000|2022-08-01 15:25:00|4909.5|4908.5|4914|4912|4920|4919|4907|4906|86910
1659423600000|2022-08-02 07:00:00|4909.5|4900.5|4917.5|4915.5|4929.5|4927|4905.5|4900.5|103787
1659423900000|2022-08-02 07:05:00|4917|4914|4899|4896.5|4920|4916.5|4886|4885|43688
1659424200000|2022-08-02 07:10:00|4898|4895|4894|4892|4907|4904.5|4886.5|4885|27375
1659424500000|2022-08-02 07:15:00|4893.5|4891.5|4902.5|4901|4908.5|4906|4887|4885.5|79607
1659424800000|2022-08-02 07:20:00|4901.5|4900|4918|4916.5|4922|4920.5|4895|4894|89642
1659425100000|2022-08-02 07:25:00|4919|4917|4908|4906|4925.5|4923.5|4894.5|4892|31343
1659425400000|2022-08-02 07:30:00|4907.5|4905.5|4904.5|4903.5|4907.5|4905.5|4893|4891.5|20381
1659425700000|2022-08-02 07:35:00|4905|4904|4901|4900|4909.5|4908|4900.5|4900|32367
1659426000000|2022-08-02 07:40:00|4902|4900.5|4898.5|4897.5|4905|4903.5|4895|4893|25527
1659426300000|2022-08-02 07:45:00|4899|4898|4908|4906.5|4908.5|4908|4898.5|4897.5|25613
1659426600000|2022-08-02 07:50:00|4908.5|4907|4904|4903|4918|4917|4903.5|4902|24563
1659426900000|2022-08-02 07:55:00|4903.5|4903.5|4904.5|4903.5|4910|4908.5|4900|4899|41166
1659427200000|2022-08-02 08:00:00|4904|4903|4898|4897|4907|4905.5|4897|4896|17648
1659427500000|2022-08-02 08:05:00|4898.5|4897.5|4898.5|4897.5|4901|4899.5|4892|4891|20550
1659427800000|2022-08-02 08:10:00|4899|4897|4895.5|4895|4902|4900.5|4894|4893.5|16469
1659428100000|2022-08-02 08:15:00|4896|4895.5|4884.5|4883.5|4898|4896.5|4884|4883.5|22904
1659428400000|2022-08-02 08:20:00|4885|4884|4898.5|4897.5|4901.5|4900|4884.5|4883.5|15764
1659428700000|2022-08-02 08:25:00|4899|4898|4904.5|4903.5|4905.5|4904|4895.5|4894.5|21755
1659429000000|2022-08-02 08:30:00|4904|4903|4895.5|4894.5|4904|4903|4893|4892|17375
1659429300000|2022-08-02 08:35:00|4895|4894|4888.5|4888|4899|4898|4887|4886.5|18172
1659429600000|2022-08-02 08:40:00|4888|4887.5|4876.5|4875.5|4888.5|4887.5|4874.5|4873.5|25887
1659429900000|2022-08-02 08:45:00|4876|4875|4879.5|4878.5|4880.5|4879.5|4867.5|4867|22919
1659430200000|2022-08-02 08:50:00|4879|4878|4879|4878|4883|4881.5|4872.5|4871|14262
1659430500000|2022-08-02 08:55:00|4878.5|4877.5|4886.5|4886|4888|4886.5|4877.5|4877|20593
1659430800000|2022-08-02 09:00:00|4887|4886.5|4874|4873.5|4889|4888|4873|4871.5|15641
1659431100000|2022-08-02 09:05:00|4873.5|4873|4869|4868|4876.5|4875.5|4867.5|4866.5|16219
1659431400000|2022-08-02 09:10:00|4868.5|4868.5|4870|4869.5|4875|4874|4867.5|4866.5|14700
1659431700000|2022-08-02 09:15:00|4869.5|4869|4872.5|4871.5|4876|4875|4867.5|4866.5|18381
1659432000000|2022-08-02 09:20:00|4872|4871|4870.5|4869.5|4876|4874.5|4867.5|4866.5|26710
1659432300000|2022-08-02 09:25:00|4870|4870|4871|4870.5|4874.5|4874|4868|4867|23095
1659432600000|2022-08-02 09:30:00|4871.5|4870|4856.5|4856|4871.5|4871|4854.5|4853.5|59075
1659432900000|2022-08-02 09:35:00|4857|4856.5|4861.5|4861|4863.5|4862.5|4856|4855|22937
1659433200000|2022-08-02 09:40:00|4861|4860.5|4862.5|4862|4863.5|4862.5|4856.5|4856|30777
1659433500000|2022-08-02 09:45:00|4862|4861.5|4856|4855|4862.5|4861.5|4855.5|4855|21971
1659433800000|2022-08-02 09:50:00|4856.5|4855.5|4850|4849|4856.5|4856|4848|4847.5|23298
1659434100000|2022-08-02 09:55:00|4850.5|4849.5|4846.5|4845.5|4852.5|4851.5|4844|4843.5|23262
1659434400000|2022-08-02 10:00:00|4846|4845|4848|4847.5|4850.5|4849.5|4841.5|4840.5|14653
1659434700000|2022-08-02 10:05:00|4849|4848|4848.5|4847.5|4851.5|4850.5|4845.5|4845|15711
1659435000000|2022-08-02 10:10:00|4849|4848|4849|4848.5|4853|4852|4845.5|4845|12187
1659435300000|2022-08-02 10:15:00|4848.5|4848|4842|4841|4848.5|4848|4841.5|4840.5|20637
1659435600000|2022-08-02 10:20:00|4842.5|4841.5|4847|4846|4850|4849.5|4842.5|4841|6498
1659435900000|2022-08-02 10:25:00|4847.5|4846.5|4849.5|4849|4851|4850|4843.5|4843|41313
1659436200000|2022-08-02 10:30:00|4849|4848.5|4844|4843|4851|4850|4843.5|4843|30965
1659436500000|2022-08-02 10:35:00|4843.5|4842.5|4845.5|4845|4846|4845.5|4841|4840.5|17257
1659436800000|2022-08-02 10:40:00|4845|4844.5|4846.5|4846|4848|4847.5|4843|4842|16497
1659437100000|2022-08-02 10:45:00|4847|4846.5|4842|4841.5|4848.5|4848|4841.5|4841|24750
1659437400000|2022-08-02 10:50:00|4841.5|4841|4843.5|4842|4844.5|4844|4839.5|4839|21502
1659437700000|2022-08-02 10:55:00|4843|4842.5|4846.5|4846|4849|4848.5|4841.5|4841|20284
1659438000000|2022-08-02 11:00:00|4846|4845.5|4846|4845.5|4852|4851|4845|4844|35107
1659438300000|2022-08-02 11:05:00|4845.5|4845|4840|4839|4845.5|4845|4837|4836.5|20959
1659438600000|2022-08-02 11:10:00|4839.5|4838.5|4842|4841.5|4843|4842.5|4837|4836|10681
1659438900000|2022-08-02 11:15:00|4841.5|4841|4846|4845|4848|4847.5|4840.5|4840|15602
1659439200000|2022-08-02 11:20:00|4846.5|4845.5|4847.5|4847|4850.5|4850|4845|4844.5|17702
1659439500000|2022-08-02 11:25:00|4848|4847.5|4856.5|4856|4858|4857.5|4848|4847.5|17699
1659439800000|2022-08-02 11:30:00|4856|4855.5|4872|4871|4873|4872|4856|4855.5|18627
1659440100000|2022-08-02 11:35:00|4872.5|4871.5|4873.5|4872.5|4876.5|4875|4869|4868.5|17123
1659440400000|2022-08-02 11:40:00|4874|4873|4853|4852|4874.5|4873.5|4853|4852|20397
1659440700000|2022-08-02 11:45:00|4852.5|4852.5|4849|4848|4856|4854.5|4845.5|4844.5|15102
1659441000000|2022-08-02 11:50:00|4849.5|4848.5|4858.5|4858|4859.5|4859|4849|4848|7472
1659441300000|2022-08-02 11:55:00|4858|4857.5|4865|4864|4866|4865|4856.5|4856|23333
1659441600000|2022-08-02 12:00:00|4865.5|4864.5|4868.5|4867.5|4875|4874|4862.5|4861.5|11377
1659441900000|2022-08-02 12:05:00|4869|4868|4866.5|4865.5|4873|4871.5|4865|4864|10365
1659442200000|2022-08-02 12:10:00|4866|4865|4867.5|4867|4870|4869|4865.5|4864.5|7652
1659442500000|2022-08-02 12:15:00|4868|4867.5|4866|4865.5|4868|4867.5|4861|4860|11879
1659442800000|2022-08-02 12:20:00|4866.5|4866|4873|4872.5|4874|4873|4864.5|4863.5|13072
1659443100000|2022-08-02 12:25:00|4873.5|4872|4867.5|4866.5|4876|4875|4867.5|4866.5|11091
1659443400000|2022-08-02 12:30:00|4868|4867|4874|4873.5|4875|4874|4866.5|4865.5|8815
1659443700000|2022-08-02 12:35:00|4874.5|4873|4868.5|4868|4874.5|4873.5|4866|4865|8012
1659444000000|2022-08-02 12:40:00|4868|4867.5|4863|4862.5|4869|4868|4862.5|4861.5|12257
1659444300000|2022-08-02 12:45:00|4862.5|4862|4857.5|4856.5|4863|4862|4857|4856.5|9961
1659444600000|2022-08-02 12:50:00|4857|4857|4858.5|4857.5|4862.5|4861.5|4855.5|4855|24697
1659444900000|2022-08-02 12:55:00|4858|4858|4870.5|4869.5|4871.5|4870.5|4857.5|4856.5|27474
1659445200000|2022-08-02 13:00:00|4870|4870|4866|4865.5|4873.5|4872.5|4865|4864|30108
1659445500000|2022-08-02 13:05:00|4865.5|4865|4877.5|4876.5|4878.5|4877|4863|4862|23469
1659445800000|2022-08-02 13:10:00|4878|4877|4881.5|4881|4882|4881.5|4875.5|4874.5|19342
1659446100000|2022-08-02 13:15:00|4882|4881.5|4874|4873|4886|4885|4873.5|4872.5|28374
1659446400000|2022-08-02 13:20:00|4873.5|4872.5|4876|4875.5|4880|4879|4872|4871|37232
1659446700000|2022-08-02 13:25:00|4876.5|4876|4878|4877|4882|4881|4874.5|4874|28973
1659447000000|2022-08-02 13:30:00|4877.5|4876.5|4869.5|4868.5|4885|4884.5|4862.5|4862|90816
1659447300000|2022-08-02 13:35:00|4869|4869|4881.5|4880.5|4884|4882.5|4868.5|4867|52722
1659447600000|2022-08-02 13:40:00|4882|4880|4870.5|4869.5|4882|4881|4870|4869.5|32463
1659447900000|2022-08-02 13:45:00|4871|4870|4869|4868|4878|4877.5|4867.5|4866|30868
1659448200000|2022-08-02 13:50:00|4868.5|4867.5|4861|4859.5|4869.5|4868.5|4851|4850|53015
1659448500000|2022-08-02 13:55:00|4860.5|4859|4857|4856.5|4865.5|4864.5|4854.5|4853.5|35616
1659448800000|2022-08-02 14:00:00|4856.5|4856|4846.5|4845.5|4858.5|4857|4841|4840|65626
1659449100000|2022-08-02 14:05:00|4847|4846|4841|4840|4854.5|4853.5|4839.5|4839|42134
1659449400000|2022-08-02 14:10:00|4840.5|4839.5|4839.5|4838.5|4844.5|4843|4829.5|4829|49453
1659449700000|2022-08-02 14:15:00|4840|4839|4849|4848.5|4853|4852|4839.5|4838.5|32181
1659450000000|2022-08-02 14:20:00|4848.5|4848|4846|4845|4853|4852|4841|4840|29961
1659450300000|2022-08-02 14:25:00|4845.5|4844.5|4846|4845|4848|4847|4840.5|4840|24811
1659450600000|2022-08-02 14:30:00|4846.5|4845.5|4852.5|4852|4858|4857|4841.5|4840.5|25012
1659450900000|2022-08-02 14:35:00|4852|4851.5|4842|4841|4852.5|4852|4836|4835|30808
1659451200000|2022-08-02 14:40:00|4842.5|4841.5|4850|4849|4854|4852.5|4837.5|4837|26874
1659451500000|2022-08-02 14:45:00|4850.5|4849.5|4859|4858.5|4859|4858.5|4848|4847|24221
1659451800000|2022-08-02 14:50:00|4860|4859|4863.5|4862.5|4868.5|4867|4857|4856|39841
1659452100000|2022-08-02 14:55:00|4864|4863|4854|4853.5|4864.5|4863.5|4852.5|4852|21305
1659452400000|2022-08-02 15:00:00|4853.5|4853|4842|4841|4855.5|4855|4842|4841|36685
1659452700000|2022-08-02 15:05:00|4842.5|4841.5|4838|4837|4846|4845|4833.5|4833|47067
1659453000000|2022-08-02 15:10:00|4837.5|4836.5|4833.5|4833|4839.5|4839|4833.5|4832.5|21908
1659453300000|2022-08-02 15:15:00|4834|4833.5|4838|4837|4841|4840|4832.5|4832|46916
1659453600000|2022-08-02 15:20:00|4837.5|4837.5|4833.5|4832.5|4839|4838.5|4831|4830|78843
1659453900000|2022-08-02 15:25:00|4833|4832|4841|4839|4842|4841|4832|4831.5|95452
1659510000000|2022-08-03 07:00:00|4828.5|4828|4814|4811.5|4837|4833.5|4812|4811|91676
1659510300000|2022-08-03 07:05:00|4813.5|4811|4809|4806.5|4815|4811|4787.5|4785|132156
1659510600000|2022-08-03 07:10:00|4808.5|4806|4797.5|4796|4809.5|4807.5|4789.5|4788|53732
1659510900000|2022-08-03 07:15:00|4797|4796.5|4795|4794|4811|4809.5|4790|4789.5|43766
1659511200000|2022-08-03 07:20:00|4795.5|4794.5|4807.5|4806|4810.5|4809|4795.5|4794.5|22357
1659511500000|2022-08-03 07:25:00|4807|4805|4812.5|4811.5|4816|4814|4801.5|4800|18477
1659511800000|2022-08-03 07:30:00|4812|4811|4809.5|4808|4812.5|4811|4801|4800|34011
1659512100000|2022-08-03 07:35:00|4810|4808.5|4817.5|4816|4819.5|4819|4807.5|4806|28232
1659512400000|2022-08-03 07:40:00|4817|4816.5|4817.5|4816|4820|4819|4811|4810|21089
1659512700000|2022-08-03 07:45:00|4817|4816.5|4832.5|4831|4834|4832.5|4815.5|4814.5|23072
1659513000000|2022-08-03 07:50:00|4833|4830.5|4839|4837|4840.5|4839.5|4830.5|4830|17517
1659513300000|2022-08-03 07:55:00|4838|4837.5|4835.5|4834.5|4843.5|4842|4832|4831|11967
1659513600000|2022-08-03 08:00:00|4835|4834|4839|4837.5|4841.5|4840|4832.5|4831|15099
1659513900000|2022-08-03 08:05:00|4838.5|4838.5|4835|4834.5|4847|4846.5|4835|4833.5|21859
1659514200000|2022-08-03 08:10:00|4834.5|4834|4837|4836|4840.5|4839|4833.5|4833|21543
1659514500000|2022-08-03 08:15:00|4837.5|4836.5|4839|4838.5|4842.5|4842|4833|4831.5|10021
1659514800000|2022-08-03 08:20:00|4840|4839|4843.5|4842.5|4844.5|4843.5|4831.5|4831|14751
1659515100000|2022-08-03 08:25:00|4843|4843|4840.5|4840|4846.5|4845.5|4840.5|4839|17332
1659515400000|2022-08-03 08:30:00|4841|4840.5|4840|4839|4846.5|4845.5|4837|4835.5|19081
1659515700000|2022-08-03 08:35:00|4840.5|4839.5|4833|4832|4843|4842|4832.5|4831|20166
1659516000000|2022-08-03 08:40:00|4832.5|4832.5|4852|4850.5|4857.5|4856|4832|4831.5|61194
1659516300000|2022-08-03 08:45:00|4851.5|4850|4846|4845|4853|4852|4840|4839|17146
1659516600000|2022-08-03 08:50:00|4845|4844.5|4848|4847|4852|4851.5|4840|4838.5|23027
1659516900000|2022-08-03 08:55:00|4848.5|4847.5|4840|4838.5|4849|4847.5|4839|4838|29815
1659517200000|2022-08-03 09:00:00|4839.5|4839|4840|4839|4841|4840.5|4836.5|4835.5|21289
1659517500000|2022-08-03 09:05:00|4840.5|4839.5|4839|4838.5|4842.5|4841|4836.5|4836|26079
1659517800000|2022-08-03 09:10:00|4838.5|4838|4844|4843|4847.5|4846.5|4837|4836|26113
1659518100000|2022-08-03 09:15:00|4843.5|4843.5|4841|4840.5|4844.5|4844|4839|4837.5|25445
1659518400000|2022-08-03 09:20:00|4840.5|4840|4841.5|4840.5|4844.5|4844|4838.5|4837.5|20251
1659518700000|2022-08-03 09:25:00|4841|4841|4834.5|4833.5|4841.5|4841|4832|4831.5|16636
1659519000000|2022-08-03 09:30:00|4835|4834|4832.5|4832|4835|4834.5|4830.5|4829.5|13786
1659519300000|2022-08-03 09:35:00|4832|4831.5|4828.5|4827.5|4836.5|4835.5|4828|4826.5|14094
1659519600000|2022-08-03 09:40:00|4828|4827|4827.5|4826.5|4832|4831|4825.5|4825|17881
1659519900000|2022-08-03 09:45:00|4828|4827|4828|4827|4829.5|4829|4825|4823.5|16012
1659520200000|2022-08-03 09:50:00|4828.5|4827.5|4827|4826.5|4831.5|4830.5|4825.5|4824.5|18019
1659520500000|2022-08-03 09:55:00|4827.5|4827|4828.5|4827.5|4830|4829|4822.5|4822|13643
1659520800000|2022-08-03 10:00:00|4828|4827|4822.5|4822|4829.5|4828.5|4822|4821|11524
1659521100000|2022-08-03 10:05:00|4822|4821.5|4826.5|4825.5|4828|4827|4821|4820.5|29354
1659521400000|2022-08-03 10:10:00|4826|4825|4839|4838|4839|4838.5|4826|4825|16769
1659521700000|2022-08-03 10:15:00|4838.5|4837.5|4834|4833|4839.5|4838.5|4830|4828.5|12259
1659522000000|2022-08-03 10:20:00|4834.5|4833.5|4832|4831|4838.5|4837.5|4831.5|4830.5|14014
1659522300000|2022-08-03 10:25:00|4831.5|4830.5|4831.5|4830|4833|4832.5|4828.5|4827.5|19997
1659522600000|2022-08-03 10:30:00|4832|4830.5|4827.5|4827|4834|4833|4826.5|4825|16223
1659522900000|2022-08-03 10:35:00|4827|4826.5|4831|4830|4833|4832.5|4825.5|4825|33746
1659523200000|2022-08-03 10:40:00|4830.5|4829.5|4823.5|4823|4830.5|4829.5|4823|4822.5|14585
1659523500000|2022-08-03 10:45:00|4824|4822.5|4826|4825|4827|4826|4822.5|4821.5|17065
1659523800000|2022-08-03 10:50:00|4826.5|4825.5|4819|4818|4829.5|4828.5|4812|4808.5|40214
1659524100000|2022-08-03 10:55:00|4819.5|4818.5|4818|4817|4820.5|4819.5|4814|4812.5|10323
1659524400000|2022-08-03 11:00:00|4818.5|4817.5|4814.5|4813.5|4819.5|4819|4812.5|4811|19753
1659524700000|2022-08-03 11:05:00|4814|4813|4806|4805.5|4814|4813|4805.5|4804.5|15365
1659525000000|2022-08-03 11:10:00|4806.5|4806|4810|4809|4810.5|4809.5|4805|4804|16943
1659525300000|2022-08-03 11:15:00|4809.5|4808.5|4819|4817.5|4822.5|4821|4806.5|4806|20837
1659525600000|2022-08-03 11:20:00|4818.5|4818|4816|4815.5|4821.5|4820.5|4813.5|4812.5|12322
1659525900000|2022-08-03 11:25:00|4816.5|4816|4820.5|4819.5|4823.5|4822.5|4814|4813|14809
1659526200000|2022-08-03 11:30:00|4820|4819|4830.5|4830|4830.5|4830|4818.5|4818|19514
1659526500000|2022-08-03 11:35:00|4830|4829.5|4832.5|4832|4834.5|4833.5|4829|4828.5|29006
1659526800000|2022-08-03 11:40:00|4833|4832.5|4844.5|4843.5|4844.5|4843.5|4831|4830|27447
1659527100000|2022-08-03 11:45:00|4845|4844|4850|4849|4852|4851|4842.5|4842|19448
1659527400000|2022-08-03 11:50:00|4849.5|4849.5|4858|4857|4862|4861|4849.5|4849|15318
1659527700000|2022-08-03 11:55:00|4857.5|4856.5|4869|4868.5|4869.5|4868.5|4857.5|4856.5|9967
1659528000000|2022-08-03 12:00:00|4869.5|4868|4890|4888.5|4892|4891.5|4869|4868|36159
1659528300000|2022-08-03 12:05:00|4890.5|4889|4903|4901.5|4905|4903|4890|4888.5|112804
1659528600000|2022-08-03 12:10:00|4903.5|4902.5|4901.5|4900|4908|4906.5|4899|4897.5|53035
1659528900000|2022-08-03 12:15:00|4901|4900.5|4910.5|4909.5|4911|4910.5|4900.5|4900|40548
1659529200000|2022-08-03 12:20:00|4911|4910|4912|4911.5|4925|4924|4910.5|4910|56613
1659529500000|2022-08-03 12:25:00|4912.5|4912|4910|4909|4917.5|4917|4910|4909|20347
1659529800000|2022-08-03 12:30:00|4910.5|4910|4914.5|4913|4918|4917|4910|4909|26608
1659530100000|2022-08-03 12:35:00|4914|4913.5|4914|4913|4919|4918.5|4912.5|4911.5|34688
1659530400000|2022-08-03 12:40:00|4913.5|4912.5|4937|4936|4938|4937|4912.5|4912|55048
1659530700000|2022-08-03 12:45:00|4937.5|4936.5|4934|4933|4939|4938|4929|4928|19890
1659531000000|2022-08-03 12:50:00|4933.5|4932.5|4938.5|4938|4938.5|4938|4923.5|4922.5|19158
1659531300000|2022-08-03 12:55:00|4938|4937.5|4968|4967|4968|4967|4937.5|4936.5|69790
1659531600000|2022-08-03 13:00:00|4968.5|4967.5|4952|4950.5|4974|4973|4947|4946|83258
1659531900000|2022-08-03 13:05:00|4951.5|4950|4938.5|4937.5|4953|4952|4936|4934.5|33191
1659532200000|2022-08-03 13:10:00|4939|4938|4947|4946.5|4947.5|4946.5|4936.5|4935.5|32472
1659532500000|2022-08-03 13:15:00|4947.5|4947|4954|4953.5|4956|4955|4942.5|4941|87111
1659532800000|2022-08-03 13:20:00|4954.5|4954|4968|4967|4970|4969.5|4953|4951.5|38498
1659533100000|2022-08-03 13:25:00|4967.5|4966.5|4963.5|4962.5|4970|4969|4958|4956.5|50801
1659533400000|2022-08-03 13:30:00|4963|4962|4951.5|4950.5|4965.5|4964.5|4934.5|4933|156433
1659533700000|2022-08-03 13:35:00|4952|4951|4950|4948.5|4955.5|4954|4937.5|4936.5|74444
1659534000000|2022-08-03 13:40:00|4950.5|4949|4945.5|4944.5|4957.5|4956.5|4943.5|4942|40588
1659534300000|2022-08-03 13:45:00|4946|4945|4956.5|4955.5|4956.5|4956|4943|4942|36384
1659534600000|2022-08-03 13:50:00|4956|4956|4952|4951.5|4965|4964|4945|4944.5|42172
1659534900000|2022-08-03 13:55:00|4952.5|4952|4942.5|4941.5|4954|4952.5|4937|4936.5|38695
1659535200000|2022-08-03 14:00:00|4942|4941|4939|4938|4942|4941|4924.5|4922.5|85096
1659535500000|2022-08-03 14:05:00|4939.5|4938.5|4938.5|4937.5|4942.5|4941|4931|4930|45761
1659535800000|2022-08-03 14:10:00|4939|4938|4941.5|4940.5|4941.5|4940.5|4930|4929|39471
1659536100000|2022-08-03 14:15:00|4942|4941|4920.5|4919|4946|4945.5|4920.5|4918.5|33739
1659536400000|2022-08-03 14:20:00|4920|4918.5|4918.5|4918|4922.5|4921.5|4913.5|4912|67413
1659536700000|2022-08-03 14:25:00|4919|4918.5|4941.5|4941|4941.5|4941|4917.5|4917|47360
1659537000000|2022-08-03 14:30:00|4941|4940.5|4932|4931.5|4942|4941|4931.5|4931|65850
1659537300000|2022-08-03 14:35:00|4932.5|4931|4901|4900|4933|4932|4900.5|4900|71224
1659537600000|2022-08-03 14:40:00|4900.5|4899.5|4903.5|4902.5|4906|4904.5|4892|4890.5|76150
1659537900000|2022-08-03 14:45:00|4903|4902|4890|4888.5|4903|4902|4887.5|4886.5|61354
1659538200000|2022-08-03 14:50:00|4889.5|4888|4867.5|4866.5|4890.5|4890|4866.5|4865|86601
1659538500000|2022-08-03 14:55:00|4867|4866|4844|4843|4872.5|4871|4843.5|4843|64282
1659538800000|2022-08-03 15:00:00|4844.5|4843.5|4848.5|4848|4856|4855|4840|4838.5|78328
1659539100000|2022-08-03 15:05:00|4849|4848.5|4860.5|4859.5|4862|4860.5|4846.5|4846|57624
1659539400000|2022-08-03 15:10:00|4860|4860|4868.5|4867|4873|4871.5|4854|4853|41748
1659539700000|2022-08-03 15:15:00|4869|4867.5|4868.5|4867|4876|4874.5|4863|4862.5|48825
1659540000000|2022-08-03 15:20:00|4869|4867.5|4869.5|4868.5|4872.5|4872|4866|4865|21735
1659540300000|2022-08-03 15:25:00|4869|4867.5|4877|4876|4878|4876.5|4868|4867|25139
1659596400000|2022-08-04 07:00:00|4814|4811|4831|4828.5|4833|4830.5|4801.5|4800|116538
1659596700000|2022-08-04 07:05:00|4830.5|4829.5|4840|4837.5|4848|4846.5|4825.5|4824|35202
1659597000000|2022-08-04 07:10:00|4839.5|4837|4842|4840|4844|4842|4814.5|4814|67406
1659597300000|2022-08-04 07:15:00|4841|4840.5|4831|4830|4845|4843.5|4819.5|4818|66922
1659597600000|2022-08-04 07:20:00|4830.5|4830.5|4858.5|4857.5|4862.5|4860|4830|4829|54617
1659597900000|2022-08-04 07:25:00|4858|4856.5|4869|4868|4870.5|4869.5|4850|4849|56226
1659598200000|2022-08-04 07:30:00|4868.5|4867.5|4868|4867|4880|4878.5|4863|4862.5|32254
1659598500000|2022-08-04 07:35:00|4868.5|4867.5|4861|4859.5|4875|4873|4860.5|4859|33054
1659598800000|2022-08-04 07:40:00|4860.5|4860|4866.5|4865.5|4866.5|4865.5|4849|4847.5|25689
1659599100000|2022-08-04 07:45:00|4866|4866|4871.5|4870|4872|4870.5|4861|4860|17122
1659599400000|2022-08-04 07:50:00|4871|4870.5|4865|4863.5|4875|4874|4862.5|4861|12512
1659599700000|2022-08-04 07:55:00|4864.5|4864|4870|4869|4873|4872.5|4862|4860.5|16945
1659600000000|2022-08-04 08:00:00|4869.5|4868.5|4860.5|4859.5|4875|4874|4854.5|4853.5|22745
1659600300000|2022-08-04 08:05:00|4860|4859|4865.5|4864.5|4868|4866|4859|4857.5|14484
1659600600000|2022-08-04 08:10:00|4865|4864|4863.5|4862|4865.5|4864.5|4852|4850.5|10543
1659600900000|2022-08-04 08:15:00|4864|4862.5|4873|4872|4873.5|4872.5|4860.5|4860|24565
1659601200000|2022-08-04 08:20:00|4872.5|4871.5|4866|4865.5|4878|4877.5|4866|4865|19535
1659601500000|2022-08-04 08:25:00|4865.5|4865|4860.5|4859|4867.5|4866|4860|4858|17870
1659601800000|2022-08-04 08:30:00|4860|4859.5|4863|4862|4866|4865|4857|4856|15460
1659602100000|2022-08-04 08:35:00|4862.5|4861.5|4866.5|4865.5|4867|4865.5|4857.5|4856|38809
1659602400000|2022-08-04 08:40:00|4866|4865|4870.5|4869.5|4872|4870.5|4856.5|4855.5|22202
1659602700000|2022-08-04 08:45:00|4871|4870|4872|4871|4875|4874|4866|4865|9062
1659603000000|2022-08-04 08:50:00|4872.5|4871.5|4870.5|4869|4881.5|4880.5|4870.5|4869|13118
1659603300000|2022-08-04 08:55:00|4871|4869.5|4868.5|4867.5|4873|4872|4866|4864.5|9937
1659603600000|2022-08-04 09:00:00|4868|4867|4867|4866|4874|4872.5|4864.5|4864|17431
1659603900000|2022-08-04 09:05:00|4866.5|4866.5|4864|4863|4870|4868.5|4859.5|4858.5|16010
1659604200000|2022-08-04 09:10:00|4863.5|4862.5|4865.5|4865|4869.5|4868.5|4862|4861|17534
1659604500000|2022-08-04 09:15:00|4865|4864.5|4871|4869.5|4872.5|4871.5|4864.5|4864|13384
1659604800000|2022-08-04 09:20:00|4870.5|4869|4881.5|4881|4881.5|4881|4867|4866|21181
1659605100000|2022-08-04 09:25:00|4881|4880.5|4899.5|4899|4899.5|4899|4881|4880.5|19807
1659605400000|2022-08-04 09:30:00|4899|4898.5|4897.5|4896.5|4904.5|4903|4895.5|4894.5|29169
1659605700000|2022-08-04 09:35:00|4897|4896|4914|4913.5|4914|4913.5|4894|4893|37787
1659606000000|2022-08-04 09:40:00|4913.5|4913|4913|4912|4915.5|4915|4907|4905.5|29608
1659606300000|2022-08-04 09:45:00|4913.5|4912.5|4922|4921|4924.5|4923|4912.5|4911.5|33239
1659606600000|2022-08-04 09:50:00|4921.5|4920.5|4923|4922|4928.5|4927|4920|4919|29321
1659606900000|2022-08-04 09:55:00|4922.5|4921.5|4932|4931|4933|4932|4919.5|4918|23905
1659607200000|2022-08-04 10:00:00|4931.5|4931.5|4940|4939|4941|4940|4928|4927.5|29654
1659607500000|2022-08-04 10:05:00|4940.5|4938.5|4939.5|4938.5|4944|4943|4935.5|4934|19640
1659607800000|2022-08-04 10:10:00|4940|4939|4935|4933.5|4943|4942|4932.5|4932|13097
1659608100000|2022-08-04 10:15:00|4934.5|4934|4937|4936|4942.5|4941.5|4931.5|4930|17492
1659608400000|2022-08-04 10:20:00|4936.5|4936.5|4932|4931|4938|4936.5|4929|4928|17272
1659608700000|2022-08-04 10:25:00|4931.5|4930.5|4933.5|4932.5|4935|4933.5|4925.5|4924.5|14098
1659609000000|2022-08-04 10:30:00|4933|4932|4946|4944.5|4948|4947|4932|4930.5|28318
1659609300000|2022-08-04 10:35:00|4945.5|4943.5|4945.5|4944.5|4947.5|4946|4941.5|4940|15471
1659609600000|2022-08-04 10:40:00|4946|4945|4942|4941|4946|4945|4939|4938|15169
1659609900000|2022-08-04 10:45:00|4941.5|4941.5|4939.5|4938.5|4945|4943.5|4935.5|4934|12877
1659610200000|2022-08-04 10:50:00|4939|4938|4941|4940|4941.5|4941|4936.5|4935.5|7315
1659610500000|2022-08-04 10:55:00|4941.5|4940.5|4940.5|4939|4944.5|4943.5|4939|4938|10638
1659610800000|2022-08-04 11:00:00|4940|4938.5|4949|4948|4949|4948|4933.5|4932|30091
1659611100000|2022-08-04 11:05:00|4948.5|4948.5|4954.5|4953.5|4955|4954|4945.5|4944.5|23591
1659611400000|2022-08-04 11:10:00|4954|4954|4946.5|4945|4955|4954|4946|4944.5|15275
1659611700000|2022-08-04 11:15:00|4947|4945.5|4950|4949.5|4952|4951.5|4946.5|4945.5|21623
1659612000000|2022-08-04 11:20:00|4949.5|4949|4939|4937.5|4950|4949|4939|4937.5|5914
1659612300000|2022-08-04 11:25:00|4939.5|4938|4940.5|4939.5|4944.5|4943.5|4939|4938|6767
1659612600000|2022-08-04 11:30:00|4940|4939|4939.5|4938|4942|4941|4936|4935|7023
1659612900000|2022-08-04 11:35:00|4939|4937.5|4943.5|4942.5|4944|4943|4932.5|4931.5|13569
1659613200000|2022-08-04 11:40:00|4943|4942|4939|4938|4943.5|4943|4939|4938|10093
1659613500000|2022-08-04 11:45:00|4939.5|4938.5|4938|4937.5|4940.5|4939.5|4935|4934|10130
1659613800000|2022-08-04 11:50:00|4938.5|4937|4941|4940|4946.5|4946|4938|4937|24799
1659614100000|2022-08-04 11:55:00|4940.5|4939.5|4933.5|4932.5|4942.5|4941.5|4933|4932.5|12307
1659614400000|2022-08-04 12:00:00|4934|4933|4939|4938|4947|4946.5|4931.5|4931|42224
1659614700000|2022-08-04 12:05:00|4938.5|4937.5|4920.5|4920|4939.5|4938.5|4920.5|4920|15667
1659615000000|2022-08-04 12:10:00|4920|4919.5|4923|4922|4930|4929|4918.5|4917|13502
1659615300000|2022-08-04 12:15:00|4922.5|4922.5|4925.5|4924.5|4927|4925.5|4918|4917|11221
1659615600000|2022-08-04 12:20:00|4925|4924|4929.5|4928.5|4932.5|4931|4924|4923|21243
1659615900000|2022-08-04 12:25:00|4929|4929|4933|4931.5|4937|4936.5|4929|4928|13877
1659616200000|2022-08-04 12:30:00|4932.5|4931|4934|4933|4938|4937|4927|4926|34964
1659616500000|2022-08-04 12:35:00|4933.5|4932.5|4931|4930.5|4936|4934.5|4927|4926|27706
1659616800000|2022-08-04 12:40:00|4930.5|4930|4929.5|4928.5|4933.5|4932.5|4928|4926.5|8654
1659617100000|2022-08-04 12:45:00|4929|4928|4931|4930|4937|4936|4928.5|4927.5|5758
1659617400000|2022-08-04 12:50:00|4930.5|4930.5|4935|4934|4935|4934.5|4926|4925|12689
1659617700000|2022-08-04 12:55:00|4935.5|4934.5|4928.5|4928|4935.5|4935|4926|4925|12010
1659618000000|2022-08-04 13:00:00|4928|4927.5|4916.5|4915|4928.5|4928|4915.5|4914.5|11963
1659618300000|2022-08-04 13:05:00|4916|4914.5|4914|4913.5|4921|4920|4910|4908.5|20207
1659618600000|2022-08-04 13:10:00|4913.5|4913|4911|4910|4917.5|4916.5|4910.5|4909.5|26240
1659618900000|2022-08-04 13:15:00|4911.5|4910.5|4898|4897.5|4914.5|4913.5|4895.5|4895|41708
1659619200000|2022-08-04 13:20:00|4897.5|4896.5|4890.5|4889|4899|4898|4884.5|4883|21209
1659619500000|2022-08-04 13:25:00|4890|4888.5|4882.5|4881.5|4891.5|4891|4882|4881|31866
1659619800000|2022-08-04 13:30:00|4882|4882|4884.5|4882.5|4890|4889|4870.5|4870|91770
1659620100000|2022-08-04 13:35:00|4885|4883|4871|4869|4890|4888.5|4869|4867.5|69919
1659620400000|2022-08-04 13:40:00|4870.5|4868.5|4878.5|4876.5|4883.5|4882|4856.5|4855|82075
1659620700000|2022-08-04 13:45:00|4878|4876|4881.5|4880.5|4886.5|4885|4862|4860.5|55268
1659621000000|2022-08-04 13:50:00|4881|4880|4880|4878.5|4890.5|4889|4873|4871|53860
1659621300000|2022-08-04 13:55:00|4879.5|4879|4873.5|4871.5|4880|4879|4856.5|4855|117260
1659621600000|2022-08-04 14:00:00|4873|4871|4869|4867.5|4879.5|4877.5|4863|4861|129269
1659621900000|2022-08-04 14:05:00|4868.5|4867|4877|4875.5|4878|4877|4861.5|4860|146865
1659622200000|2022-08-04 14:10:00|4876.5|4876|4868|4866.5|4877|4876|4868|4866.5|57813
1659622500000|2022-08-04 14:15:00|4867.5|4866|4868.5|4867|4870.5|4869|4861|4860|38732
1659622800000|2022-08-04 14:20:00|4868|4867.5|4869|4868|4873.5|4872|4861|4860|93449
1659623100000|2022-08-04 14:25:00|4868.5|4867.5|4882.5|4881|4889.5|4888.5|4867|4866|37951
1659623400000|2022-08-04 14:30:00|4882|4882|4871|4870|4891|4889.5|4871|4870|63415
1659623700000|2022-08-04 14:35:00|4871.5|4870.5|4869|4867.5|4880|4879|4866|4865|56874
1659624000000|2022-08-04 14:40:00|4868.5|4868|4862.5|4861.5|4874.5|4873|4859|4857.5|41020
1659624300000|2022-08-04 14:45:00|4862|4861|4864|4863|4869|4867.5|4859.5|4858|25351
1659624600000|2022-08-04 14:50:00|4863.5|4863.5|4859|4858|4864.5|4863.5|4857.5|4856.5|30452
1659624900000|2022-08-04 14:55:00|4858.5|4857.5|4857|4856|4864|4863.5|4854|4853.5|32400
1659625200000|2022-08-04 15:00:00|4856.5|4855.5|4844.5|4844|4859.5|4858.5|4844|4843|44872
1659625500000|2022-08-04 15:05:00|4845|4843.5|4840.5|4839.5|4851|4850.5|4840|4839|39837
1659625800000|2022-08-04 15:10:00|4840|4839|4846|4845|4846.5|4846|4833|4832|45374
1659626100000|2022-08-04 15:15:00|4845.5|4844.5|4846.5|4846|4849.5|4849|4838|4837.5|59025
1659626400000|2022-08-04 15:20:00|4846|4845.5|4854|4853|4856|4855|4846|4845.5|105485
1659626700000|2022-08-04 15:25:00|4853.5|4852.5|4852|4851|4864.5|4864|4850|4849|61472
1659682800000|2022-08-05 07:00:00|4849.5|4830.5|4826.5|4824|4850|4847.5|4825|4822.5|140638
1659683100000|2022-08-05 07:05:00|4826|4823.5|4821|4820|4835.5|4833|4816|4815.5|54960
1659683400000|2022-08-05 07:10:00|4822|4819.5|4826|4825|4829.5|4828|4817|4815.5|24240
1659683700000|2022-08-05 07:15:00|4826.5|4824.5|4822|4821.5|4832|4831|4821|4820|31466
1659684000000|2022-08-05 07:20:00|4822.5|4821|4815|4813.5|4827.5|4826|4811.5|4810|48434
1659684300000|2022-08-05 07:25:00|4816|4814|4811|4810.5|4820|4819.5|4809.5|4809|53241
1659684600000|2022-08-05 07:30:00|4810.5|4810|4806.5|4805|4813|4812|4802.5|4802|80042
1659684900000|2022-08-05 07:35:00|4806|4805.5|4806.5|4805|4813.5|4812|4803.5|4802|21781
1659685200000|2022-08-05 07:40:00|4806|4805.5|4820|4818.5|4822.5|4821|4806|4805|14761
1659685500000|2022-08-05 07:45:00|4819|4818|4807|4805.5|4822.5|4820.5|4806|4805|15493
1659685800000|2022-08-05 07:50:00|4807.5|4806|4809.5|4808|4812|4811|4806|4805|14513
1659686100000|2022-08-05 07:55:00|4810|4808.5|4810.5|4809|4811|4809.5|4804.5|4804|21365
1659686400000|2022-08-05 08:00:00|4810|4808.5|4799.5|4799|4812|4811|4795.5|4795|76428
1659686700000|2022-08-05 08:05:00|4800.5|4799.5|4796.5|4795.5|4801|4799.5|4793|4792.5|74068
1659687000000|2022-08-05 08:10:00|4796|4795|4785.5|4784.5|4799|4798|4782|4781|51678
1659687300000|2022-08-05 08:15:00|4786|4785|4791.5|4790.5|4792|4790.5|4779.5|4778.5|105546
1659687600000|2022-08-05 08:20:00|4792|4791|4791.5|4790.5|4798.5|4797|4788.5|4787.5|14383
1659687900000|2022-08-05 08:25:00|4792|4791|4792|4791.5|4794.5|4793.5|4787.5|4786|17587
1659688200000|2022-08-05 08:30:00|4792.5|4791|4796|4795|4798|4797|4790.5|4790|76842
1659688500000|2022-08-05 08:35:00|4795.5|4794.5|4787|4786|4795.5|4794.5|4786|4785|15132
1659688800000|2022-08-05 08:40:00|4786.5|4786.5|4786|4785.5|4788|4787|4783|4782|19137
1659689100000|2022-08-05 08:45:00|4786.5|4786|4785|4784.5|4789.5|4788|4784.5|4784|13958
1659689400000|2022-08-05 08:50:00|4785.5|4785|4798|4797|4798|4797.5|4785.5|4785|53706
1659689700000|2022-08-05 08:55:00|4798.5|4797.5|4796.5|4796|4802.5|4802|4793|4792|34247
1659690000000|2022-08-05 09:00:00|4796|4795.5|4793|4792.5|4796.5|4796|4790|4789.5|26178
1659690300000|2022-08-05 09:05:00|4792.5|4792|4784|4783|4793|4792.5|4781.5|4781|37379
1659690600000|2022-08-05 09:10:00|4783.5|4783.5|4784|4783.5|4787|4786|4781.5|4781|15504
1659690900000|2022-08-05 09:15:00|4784.5|4784|4784.5|4783.5|4787.5|4786.5|4781.5|4781|38835
1659691200000|2022-08-05 09:20:00|4784|4783|4774|4773.5|4784.5|4784|4771.5|4771|63274
1659691500000|2022-08-05 09:25:00|4774.5|4774|4777|4776.5|4781.5|4780.5|4774.5|4774|15292
1659691800000|2022-08-05 09:30:00|4776.5|4776|4765.5|4764.5|4777|4776|4763.5|4763|48023
1659692100000|2022-08-05 09:35:00|4766|4765|4779.5|4779|4782|4781|4765|4764.5|32726
1659692400000|2022-08-05 09:40:00|4780|4778.5|4787|4786.5|4790.5|4790|4779.5|4778.5|40867
1659692700000|2022-08-05 09:45:00|4786.5|4786|4781.5|4781|4787|4786.5|4779|4778|28810
1659693000000|2022-08-05 09:50:00|4781|4780.5|4792|4791|4793|4792|4780|4779.5|138878
1659693300000|2022-08-05 09:55:00|4791.5|4791.5|4792.5|4791.5|4793|4792.5|4785.5|4784.5|96307
1659693600000|2022-08-05 10:00:00|4792|4792|4783.5|4782.5|4792.5|4792|4780|4779.5|18986
1659693900000|2022-08-05 10:05:00|4784|4783|4798|4797|4798.5|4797.5|4782.5|4781.5|33289
1659694200000|2022-08-05 10:10:00|4797.5|4796.5|4796|4794.5|4797.5|4796.5|4785|4784.5|18446
1659694500000|2022-08-05 10:15:00|4795.5|4795|4799.5|4799|4800.5|4800|4793|4792.5|17196
1659694800000|2022-08-05 10:20:00|4800|4799.5|4801.5|4800.5|4803.5|4803|4798.5|4798|20379
1659695100000|2022-08-05 10:25:00|4801|4800|4806|4805.5|4807|4806|4799.5|4799|21303
1659695400000|2022-08-05 10:30:00|4806.5|4805|4803.5|4803|4806.5|4805.5|4799.5|4799|14029
1659695700000|2022-08-05 10:35:00|4803|4802.5|4797.5|4797|4804|4803.5|4794.5|4794|12503
1659696000000|2022-08-05 10:40:00|4797|4796.5|4799.5|4799|4800|4799|4795.5|4795|14609
1659696300000|2022-08-05 10:45:00|4800|4798.5|4798|4797.5|4800.5|4799.5|4793|4792.5|9297
1659696600000|2022-08-05 10:50:00|4798.5|4798|4795|4794.5|4801.5|4801|4794|4793.5|17094
1659696900000|2022-08-05 10:55:00|4795.5|4794|4793.5|4793|4795.5|4794.5|4789|4788|16192
1659697200000|2022-08-05 11:00:00|4794|4793.5|4796.5|4796|4799.5|4798.5|4794|4793|14019
1659697500000|2022-08-05 11:05:00|4797|4796.5|4786|4785.5|4798|4797.5|4785|4784|21443
1659697800000|2022-08-05 11:10:00|4786.5|4786|4788.5|4788|4790.5|4790|4783.5|4782.5|21517
1659698100000|2022-08-05 11:15:00|4788|4787.5|4788.5|4788|4791|4790|4784.5|4783.5|12370
1659698400000|2022-08-05 11:20:00|4789|4788.5|4793|4792|4793|4792|4788.5|4788|7524
1659698700000|2022-08-05 11:25:00|4793.5|4792.5|4795|4794.5|4798|4797.5|4793|4792.5|15389
1659699000000|2022-08-05 11:30:00|4795.5|4795|4798.5|4798|4799.5|4798.5|4795|4794.5|15956
1659699300000|2022-08-05 11:35:00|4799|4798.5|4799|4798.5|4800|4799.5|4797|4796.5|14837
1659699600000|2022-08-05 11:40:00|4799.5|4799|4797|4796.5|4800.5|4799.5|4797|4796.5|17348
1659699900000|2022-08-05 11:45:00|4797.5|4797|4800|4799.5|4800.5|4799.5|4796|4795.5|28605
1659700200000|2022-08-05 11:50:00|4800.5|4800|4807|4806.5|4808.5|4808|4800|4800|25407
1659700500000|2022-08-05 11:55:00|4807.5|4807|4804.5|4804|4808.5|4808|4802.5|4802|17188
1659700800000|2022-08-05 12:00:00|4805|4804.5|4812.5|4811.5|4812.5|4812|4803|4802|20658
1659701100000|2022-08-05 12:05:00|4812|4812|4810.5|4810|4813|4812.5|4810|4809.5|13844
1659701400000|2022-08-05 12:10:00|4810|4809.5|4817|4816.5|4820.5|4820|4810|4809.5|27627
1659701700000|2022-08-05 12:15:00|4817.5|4817|4819.5|4819|4822.5|4822|4817|4816|20475
1659702000000|2022-08-05 12:20:00|4819|4818.5|4819.5|4819|4821.5|4820.5|4815|4814|13172
1659702300000|2022-08-05 12:25:00|4819|4818.5|4815.5|4814.5|4825|4824|4814.5|4810|16459
1659702600000|2022-08-05 12:30:00|4815|4814|4809|4807.5|4815|4814|4794.5|4792|65676
1659702900000|2022-08-05 12:35:00|4809.5|4808|4820|4819.5|4822.5|4821.5|4809|4807.5|37771
1659703200000|2022-08-05 12:40:00|4820.5|4820|4822|4820.5|4826|4824.5|4811.5|4811|59080
1659703500000|2022-08-05 12:45:00|4821.5|4821|4813|4812.5|4822.5|4821.5|4809.5|4808.5|27526
1659703800000|2022-08-05 12:50:00|4813.5|4813|4811.5|4810.5|4818.5|4817|4810|4809|18648
1659704100000|2022-08-05 12:55:00|4812|4811|4819.5|4818.5|4825.5|4824|4811.5|4810.5|26396
1659704400000|2022-08-05 13:00:00|4819|4818|4810|4809.5|4823|4822.5|4809|4808|55404
1659704700000|2022-08-05 13:05:00|4810.5|4810|4801.5|4800.5|4811|4810.5|4800|4799|22659
1659705000000|2022-08-05 13:10:00|4801|4800|4799.5|4799|4802.5|4801|4794.5|4793|19991
1659705300000|2022-08-05 13:15:00|4800|4799.5|4803|4802|4803.5|4803|4799|4798|32926
1659705600000|2022-08-05 13:20:00|4802.5|4801.5|4803.5|4803|4807.5|4806.5|4799.5|4799|29597
1659705900000|2022-08-05 13:25:00|4804|4803.5|4798.5|4797.5|4804.5|4803.5|4796|4795|21257
1659706200000|2022-08-05 13:30:00|4799|4798|4820|4819|4829|4828|4793|4792|113646
1659706500000|2022-08-05 13:35:00|4820.5|4819.5|4817.5|4816|4820.5|4819.5|4810|4808.5|47632
1659706800000|2022-08-05 13:40:00|4817|4815.5|4843|4842|4845|4844.5|4816.5|4815.5|59519
1659707100000|2022-08-05 13:45:00|4843.5|4842.5|4858|4856.5|4865.5|4865|4841.5|4840|53645
1659707400000|2022-08-05 13:50:00|4858.5|4857|4862.5|4861.5|4872|4871|4856|4855.5|66175
1659707700000|2022-08-05 13:55:00|4863|4862|4878|4877|4878|4877.5|4856|4855|48245
1659708000000|2022-08-05 14:00:00|4877.5|4876.5|4895|4893.5|4902|4901.5|4872|4870|65646
1659708300000|2022-08-05 14:05:00|4895.5|4894.5|4901|4900|4901|4900.5|4890|4889|45180
1659708600000|2022-08-05 14:10:00|4901.5|4899.5|4893|4892|4904|4903.5|4886|4885|51062
1659708900000|2022-08-05 14:15:00|4892.5|4892.5|4879.5|4878.5|4893|4892.5|4877|4876.5|18889
1659709200000|2022-08-05 14:20:00|4880|4879|4879|4878|4883|4881.5|4874|4872.5|28238
1659709500000|2022-08-05 14:25:00|4878.5|4877.5|4896|4895|4896|4895.5|4878|4877|30678
1659709800000|2022-08-05 14:30:00|4895.5|4895.5|4889.5|4888.5|4897|4896|4886.5|4885.5|31498
1659710100000|2022-08-05 14:35:00|4889|4888|4898|4897.5|4899|4898|4888|4887.5|17116
1659710400000|2022-08-05 14:40:00|4898.5|4898|4906|4905|4908|4907|4895.5|4894.5|36644
1659710700000|2022-08-05 14:45:00|4906.5|4905.5|4908|4907.5|4909.5|4908.5|4902|4901|16672
1659711000000|2022-08-05 14:50:00|4908.5|4908|4908|4907.5|4910|4909|4905|4904.5|19027
1659711300000|2022-08-05 14:55:00|4908.5|4907|4902|4900.5|4910|4908.5|4900.5|4900|25951
1659711600000|2022-08-05 15:00:00|4902.5|4901|4905.5|4905|4906|4905.5|4899|4897.5|24826
1659711900000|2022-08-05 15:05:00|4906|4905.5|4908.5|4908|4908.5|4908|4902.5|4901.5|24218
1659712200000|2022-08-05 15:10:00|4909|4908.5|4901.5|4901|4909.5|4909|4899|4898|26882
1659712500000|2022-08-05 15:15:00|4902|4901.5|4902.5|4901.5|4904.5|4904|4899.5|4899|25968
1659712800000|2022-08-05 15:20:00|4902|4901|4902|4901|4903.5|4903|4896.5|4895|43998
1659713100000|2022-08-05 15:25:00|4901.5|4900.5|4895.5|4894.5|4902|4901.5|4894|4893.5|25398
1659942000000|2022-08-08 07:00:00|4936|4935|4959.5|4958|4959.5|4958|4935|4851|126969
1659942300000|2022-08-08 07:05:00|4960|4958.5|4962|4960|4972|4971|4958|4956|116258
1659942600000|2022-08-08 07:10:00|4962.5|4960.5|4972.5|4970.5|4977|4976.5|4955.5|4954|46043
1659942900000|2022-08-08 07:15:00|4973|4971|4959.5|4957.5|4974|4972|4948|4946|35574
1659943200000|2022-08-08 07:20:00|4960|4958|4962.5|4960.5|4969|4966.5|4956|4954|29022
1659943500000|2022-08-08 07:25:00|4962|4960|4967|4966|4968.5|4966.5|4958|4957|52223
1659943800000|2022-08-08 07:30:00|4966|4965.5|4944.5|4942.5|4967|4965.5|4944.5|4942.5|30046
1659944100000|2022-08-08 07:35:00|4945.5|4943|4942.5|4940.5|4950|4948.5|4941.5|4940|25311
1659944400000|2022-08-08 07:40:00|4942|4941|4942.5|4941|4948|4947|4939.5|4938|18311
1659944700000|2022-08-08 07:45:00|4942|4941.5|4937|4935|4945|4943.5|4934|4933|23799
1659945000000|2022-08-08 07:50:00|4936.5|4935.5|4927|4925.5|4937.5|4935.5|4924.5|4923.5|10675
1659945300000|2022-08-08 07:55:00|4927.5|4926|4927|4926|4931|4930|4922.5|4921|11230
1659945600000|2022-08-08 08:00:00|4926.5|4925.5|4944|4943|4945|4944|4922.5|4921|36885
1659945900000|2022-08-08 08:05:00|4944.5|4943.5|4942.5|4941|4949.5|4948|4942|4941|20848
1659946200000|2022-08-08 08:10:00|4942|4941.5|4926.5|4925|4946.5|4945|4925.5|4924.5|15736
1659946500000|2022-08-08 08:15:00|4926|4925.5|4930.5|4929|4935|4934.5|4926|4925|13999
1659946800000|2022-08-08 08:20:00|4931|4929.5|4930.5|4930|4933|4932|4925|4924.5|12424
1659947100000|2022-08-08 08:25:00|4930|4929.5|4937.5|4937|4941|4940|4925.5|4924|12504
1659947400000|2022-08-08 08:30:00|4937|4936.5|4941.5|4940.5|4944|4942.5|4936|4934.5|8901
1659947700000|2022-08-08 08:35:00|4942|4941|4941.5|4940.5|4946.5|4945.5|4940|4938.5|8976
1659948000000|2022-08-08 08:40:00|4941|4941|4943|4942.5|4946|4945|4938.5|4938|8517
1659948300000|2022-08-08 08:45:00|4942.5|4942|4935.5|4934|4943|4942|4935.5|4934|12271
1659948600000|2022-08-08 08:50:00|4935|4933.5|4934|4933.5|4937.5|4936.5|4931|4930|10316
1659948900000|2022-08-08 08:55:00|4933.5|4933|4929.5|4928.5|4934.5|4933|4926|4925|8747
1659949200000|2022-08-08 09:00:00|4930|4929|4927|4926.5|4932|4931|4926.5|4925.5|12056
1659949500000|2022-08-08 09:05:00|4927.5|4927|4937.5|4936.5|4941.5|4940.5|4927.5|4926.5|15340
1659949800000|2022-08-08 09:10:00|4938|4937|4941|4940|4941.5|4940|4935|4934|11559
1659950100000|2022-08-08 09:15:00|4941.5|4940.5|4942|4941|4942.5|4942|4937|4936|19671
1659950400000|2022-08-08 09:20:00|4941.5|4940.5|4941.5|4941|4942|4941.5|4934|4933|13291
1659950700000|2022-08-08 09:25:00|4942|4941.5|4944|4943.5|4944|4943.5|4939.5|4938.5|12292
1659951000000|2022-08-08 09:30:00|4944.5|4943|4947.5|4947|4948|4947|4944|4943|17890
1659951300000|2022-08-08 09:35:00|4947|4946.5|4956|4955|4957|4956.5|4945|4944|26505
1659951600000|2022-08-08 09:40:00|4955.5|4955.5|4956|4955.5|4958|4957|4953|4952.5|22877
1659951900000|2022-08-08 09:45:00|4956.5|4956|4951|4950.5|4958|4957|4951|4950.5|15482
1659952200000|2022-08-08 09:50:00|4951.5|4950|4943.5|4943|4951.5|4950|4940|4939|16215
1659952500000|2022-08-08 09:55:00|4944|4943.5|4941|4940.5|4944.5|4943.5|4938|4937.5|30820
1659952800000|2022-08-08 10:00:00|4941.5|4941|4944|4943|4946|4945.5|4940|4939|14896
1659953100000|2022-08-08 10:05:00|4944.5|4943.5|4949.5|4949|4951|4949.5|4944|4943|11259
1659953400000|2022-08-08 10:10:00|4949|4948.5|4943|4942|4949.5|4949|4938.5|4937.5|30410
1659953700000|2022-08-08 10:15:00|4942.5|4942.5|4945.5|4945|4948|4947|4941.5|4940.5|9986
1659954000000|2022-08-08 10:20:00|4945|4944.5|4946|4945|4950.5|4949|4944|4943|16167
1659954300000|2022-08-08 10:25:00|4946.5|4944.5|4945|4944|4946.5|4944.5|4942|4941|8046
1659954600000|2022-08-08 10:30:00|4944.5|4943.5|4946|4945.5|4949|4948|4944.5|4943.5|9896
1659954900000|2022-08-08 10:35:00|4945.5|4945|4945.5|4945|4948|4947.5|4943.5|4943|9657
1659955200000|2022-08-08 10:40:00|4945|4944.5|4944.5|4943.5|4949|4948.5|4942.5|4941.5|21613
1659955500000|2022-08-08 10:45:00|4944|4943|4946.5|4945.5|4948.5|4947.5|4943|4942|13641
1659955800000|2022-08-08 10:50:00|4947|4946|4948|4947|4950.5|4949.5|4946.5|4946|4300
1659956100000|2022-08-08 10:55:00|4947.5|4946.5|4952.5|4951.5|4953|4952|4947|4946.5|11581
1659956400000|2022-08-08 11:00:00|4953|4952|4941.5|4940.5|4954|4953|4940|4939.5|16800
1659956700000|2022-08-08 11:05:00|4942|4940|4942.5|4941.5|4943.5|4942.5|4939|4938|17053
1659957000000|2022-08-08 11:10:00|4942|4941|4940.5|4939.5|4942.5|4942|4939|4937.5|21588
1659957300000|2022-08-08 11:15:00|4940|4940|4941|4940|4944|4943|4939.5|4939|7567
1659957600000|2022-08-08 11:20:00|4940.5|4940.5|4937.5|4937|4943|4942|4936|4935|18176
1659957900000|2022-08-08 11:25:00|4938|4937.5|4938|4937.5|4941.5|4940.5|4938|4937|5854
1659958200000|2022-08-08 11:30:00|4938.5|4938|4945|4944|4948|4947|4938.5|4937.5|9011
1659958500000|2022-08-08 11:35:00|4945.5|4944.5|4949|4948.5|4949|4948.5|4945.5|4944.5|11882
1659958800000|2022-08-08 11:40:00|4949.5|4949|4952|4951.5|4953.5|4952.5|4949.5|4948.5|14740
1659959100000|2022-08-08 11:45:00|4952.5|4952|4959|4958.5|4959.5|4958.5|4952|4951.5|6274
1659959400000|2022-08-08 11:50:00|4959.5|4959|4965|4964.5|4965.5|4965|4958|4957.5|34845
1659959700000|2022-08-08 11:55:00|4964.5|4964|4966|4965|4968|4967|4963.5|4962|30345
1659960000000|2022-08-08 12:00:00|4966.5|4965.5|4969|4968.5|4969|4968.5|4961.5|4960.5|19905
1659960300000|2022-08-08 12:05:00|4968.5|4968|4966.5|4965.5|4972.5|4972|4965|4964.5|17697
1659960600000|2022-08-08 12:10:00|4966|4966|4961.5|4960.5|4966.5|4966|4961.5|4960|9851
1659960900000|2022-08-08 12:15:00|4962|4961|4960|4959|4964|4963|4959.5|4959|7980
1659961200000|2022-08-08 12:20:00|4959.5|4959.5|4968|4967|4968|4967|4958.5|4958|12703
1659961500000|2022-08-08 12:25:00|4968.5|4967.5|4973.5|4972.5|4974|4973|4968.5|4967|14975
1659961800000|2022-08-08 12:30:00|4973|4973|4971.5|4970.5|4973.5|4973|4967.5|4966.5|14660
1659962100000|2022-08-08 12:35:00|4972|4971|4972|4971.5|4974|4973|4968.5|4967.5|30511
1659962400000|2022-08-08 12:40:00|4971.5|4971|4967|4966.5|4972.5|4971.5|4963.5|4962.5|14152
1659962700000|2022-08-08 12:45:00|4967.5|4967|4972|4971|4972.5|4971.5|4964|4963|28104
1659963000000|2022-08-08 12:50:00|4971.5|4971.5|4973|4972.5|4973.5|4973|4969.5|4969|14378
1659963300000|2022-08-08 12:55:00|4972.5|4972|4981.5|4981|4982|4981.5|4972|4971.5|32418
1659963600000|2022-08-08 13:00:00|4981|4980.5|4977|4976|4985|4984|4976|4974.5|42688
1659963900000|2022-08-08 13:05:00|4976.5|4976.5|4995|4994|4997|4996.5|4976.5|4976|61256
1659964200000|2022-08-08 13:10:00|4994.5|4993.5|4994.5|4994|4996.5|4995.5|4988.5|4988|29308
1659964500000|2022-08-08 13:15:00|4995|4994.5|4999.5|4998.5|4999.5|4999|4990.5|4989|28973
1659964800000|2022-08-08 13:20:00|5000|4999|5014|5013|5015|5014|5000|4999|123132
1659965100000|2022-08-08 13:25:00|5015|5014|5007|5005|5016|5015|5006|5004|46046
1659965400000|2022-08-08 13:30:00|5006|5004|5012|5011|5018|5017|4994|4992.5|99204
1659965700000|2022-08-08 13:35:00|5013|5012|5014|5013|5021|5020|5007|5006|114130
1659966000000|2022-08-08 13:40:00|5015|5014|4999|4998|5017|5016|4992|4991|76946
1659966300000|2022-08-08 13:45:00|4999.5|4998.5|4994|4993|5009|5007|4991.5|4990|72497
1659966600000|2022-08-08 13:50:00|4994.5|4993.5|5003|5002|5005|5004|4993|4992|50761
1659966900000|2022-08-08 13:55:00|5004|5003|5007|5006|5008|5007|4997|4996|43656
1659967200000|2022-08-08 14:00:00|5008|5007|5017|5015|5018|5017|5007|5006|41096
1659967500000|2022-08-08 14:05:00|5018|5016|5004|5003|5018|5017|5004|5003|32542
1659967800000|2022-08-08 14:10:00|5005|5004|4994.5|4993|5005|5004|4989.5|4988|43699
1659968100000|2022-08-08 14:15:00|4994|4992|5000|4999|5002|5001|4992.5|4992|35142
1659968400000|2022-08-08 14:20:00|5001|4999.5|4995.5|4995|5004|5003|4993.5|4992.5|27793
1659968700000|2022-08-08 14:25:00|4996|4995.5|4990.5|4989.5|4997|4996.5|4987.5|4987|20961
1659969000000|2022-08-08 14:30:00|4990|4989|4989|4988.5|4993.5|4993|4986|4985|25339
1659969300000|2022-08-08 14:35:00|4988.5|4988|4972.5|4971.5|4989|4988|4972|4971.5|18656
1659969600000|2022-08-08 14:40:00|4972|4972|4972|4971|4976|4975|4970|4969.5|18659
1659969900000|2022-08-08 14:45:00|4971.5|4970.5|4977|4976|4978.5|4977.5|4968|4967|18980
1659970200000|2022-08-08 14:50:00|4977.5|4976.5|4988|4987|4988|4987.5|4976.5|4975.5|17623
1659970500000|2022-08-08 14:55:00|4987.5|4986.5|4985|4984.5|4987.5|4986.5|4982|4981|44171
1659970800000|2022-08-08 15:00:00|4985.5|4985|4985.5|4984.5|4986.5|4985.5|4982.5|4982|29828
1659971100000|2022-08-08 15:05:00|4985|4985|4985.5|4985|4986.5|4986|4983.5|4983|40818
1659971400000|2022-08-08 15:10:00|4986|4985.5|4976|4975.5|4986|4985.5|4975|4974.5|60017
1659971700000|2022-08-08 15:15:00|4975.5|4975|4965.5|4964.5|4975.5|4975|4965|4964|69826
1659972000000|2022-08-08 15:20:00|4965|4965|4987|4986.5|4988|4987|4965|4964.5|71945
1659972300000|2022-08-08 15:25:00|4986.5|4986|4988|4987|4988|4987|4980|4979|49646
1660028400000|2022-08-09 07:00:00|4971.5|4971|4976.5|4974.5|4991|4988|4964|4960.5|57440
1660028700000|2022-08-09 07:05:00|4976|4974|4965|4964|4977|4975.5|4961.5|4960|33705
1660029000000|2022-08-09 07:10:00|4966|4963.5|4972|4970|4972.5|4970|4957|4956|17437
1660029300000|2022-08-09 07:15:00|4971|4970.5|4992.5|4991.5|4992.5|4991.5|4969|4967.5|16350
1660029600000|2022-08-09 07:20:00|4993|4992|4988|4987.5|4997.5|4997|4986.5|4985.5|37813
1660029900000|2022-08-09 07:25:00|4987.5|4986.5|5002|5001|5003|5002|4987|4985.5|25152
1660030200000|2022-08-09 07:30:00|5001|5000|5014|5013|5015|5013|4999|4998.5|28176
1660030500000|2022-08-09 07:35:00|5015|5014|5018|5016|5018|5017|5011|5009|24722
1660030800000|2022-08-09 07:40:00|5019|5017|5022|5021|5024|5022|5016|5015|27055
1660031100000|2022-08-09 07:45:00|5023|5022|5020|5019|5027|5026|5020|5019|26000
1660031400000|2022-08-09 07:50:00|5021|5020|5026|5024|5028|5026|5020|5019|20870
1660031700000|2022-08-09 07:55:00|5025|5023|5024|5023|5026|5025|5020|5019|23294
1660032000000|2022-08-09 08:00:00|5023|5022|5020|5018|5025|5024|5017|5016|18817
1660032300000|2022-08-09 08:05:00|5019|5019|5015|5013|5026|5025|5014|5013|27634
1660032600000|2022-08-09 08:10:00|5014|5012|5013|5012|5021|5019|5012|5010|22012
1660032900000|2022-08-09 08:15:00|5014|5011|5016|5015|5017|5016|5010|5009|13610
1660033200000|2022-08-09 08:20:00|5017|5016|5020|5018|5021|5020|5016|5015|17382
1660033500000|2022-08-09 08:25:00|5019|5019|5012|5011|5021|5019|5010|5009|16720
1660033800000|2022-08-09 08:30:00|5011|5010|5017|5016|5019|5018|5011|5010|20852
1660034100000|2022-08-09 08:35:00|5016|5015|5019|5018|5021|5020|5016|5015|13276
1660034400000|2022-08-09 08:40:00|5018|5017|5028|5027|5029|5028|5018|5017|36678
1660034700000|2022-08-09 08:45:00|5027|5026|5036|5035|5037|5036|5025|5024|43506
1660035000000|2022-08-09 08:50:00|5037|5036|5028|5027|5041|5040|5027|5025|44665
1660035300000|2022-08-09 08:55:00|5029|5028|5027|5026|5033|5032|5026|5025|21363
1660035600000|2022-08-09 09:00:00|5028|5027|5032|5030|5033|5032|5025|5023|29280
1660035900000|2022-08-09 09:05:00|5031|5031|5032|5031|5036|5034|5030|5029|15707
1660036200000|2022-08-09 09:10:00|5033|5032|5028|5027|5037|5036|5027|5026|12312
1660036500000|2022-08-09 09:15:00|5027|5026|5026|5025|5028|5027|5022|5021|17047
1660036800000|2022-08-09 09:20:00|5025|5024|5025|5024|5027|5026|5020|5019|23261
1660037100000|2022-08-09 09:25:00|5026|5025|5019|5018|5026|5025|5019|5018|16447
1660037400000|2022-08-09 09:30:00|5020|5019|5012|5010|5021|5020|5009|5008|19986
1660037700000|2022-08-09 09:35:00|5011|5011|5018|5016|5019|5017|5011|5011|14793
1660038000000|2022-08-09 09:40:00|5017|5017|5018|5017|5019|5018|5013|5011|14154
1660038300000|2022-08-09 09:45:00|5017|5016|5022|5020|5022|5021|5014|5013|9209
1660038600000|2022-08-09 09:50:00|5021|5021|5020|5019|5025|5024|5020|5019|31470
1660038900000|2022-08-09 09:55:00|5021|5020|5020|5019|5023|5022|5020|5019|14901
1660039200000|2022-08-09 10:00:00|5019|5018|5024|5023|5026|5024|5018|5017|15738
1660039500000|2022-08-09 10:05:00|5023|5022|5020|5019|5024|5023|5019|5018|8586
1660039800000|2022-08-09 10:10:00|5019|5018|5018|5017|5021|5020|5016|5015|23795
1660040100000|2022-08-09 10:15:00|5019|5018|5027|5026|5029|5027|5018|5017|36687
1660040400000|2022-08-09 10:20:00|5026|5025|5027|5026|5030|5029|5024|5022|40017
1660040700000|2022-08-09 10:25:00|5028|5027|5033|5032|5035|5034|5027|5025|27385
1660041000000|2022-08-09 10:30:00|5032|5031|5035|5034|5036|5035|5030|5029|9533
1660041300000|2022-08-09 10:35:00|5036|5033|5032|5031|5036|5034|5026|5025|16670
1660041600000|2022-08-09 10:40:00|5033|5032|5027|5026|5034|5032|5027|5026|15780
1660041900000|2022-08-09 10:45:00|5026|5025|5028|5027|5029|5028|5021|5019|19201
1660042200000|2022-08-09 10:50:00|5029|5026|5026|5025|5029|5027|5024|5023|16286
1660042500000|2022-08-09 10:55:00|5027|5026|5031|5030|5034|5033|5025|5024|40562
1660042800000|2022-08-09 11:00:00|5030|5029|5039|5038|5040|5038|5030|5029|40838
1660043100000|2022-08-09 11:05:00|5038|5037|5039|5038|5040|5038|5032|5031|29663
1660043400000|2022-08-09 11:10:00|5040|5039|5036|5035|5040|5039|5036|5035|9951
1660043700000|2022-08-09 11:15:00|5035|5034|5040|5039|5040|5039|5035|5034|5660
1660044000000|2022-08-09 11:20:00|5039|5038|5040|5039|5043|5042|5038|5037|30937
1660044300000|2022-08-09 11:25:00|5039|5038|5039|5038|5041|5040|5037|5036|29217
1660044600000|2022-08-09 11:30:00|5038|5037|5046|5045|5046|5045|5036|5035|16411
1660044900000|2022-08-09 11:35:00|5048|5046|5062|5061|5062|5061|5046|5045|56869
1660045200000|2022-08-09 11:40:00|5063|5060|5068|5067|5068|5067|5058|5057|33468
1660045500000|2022-08-09 11:45:00|5067|5066|5066|5065|5070|5068|5061|5059|31000
1660045800000|2022-08-09 11:50:00|5065|5064|5070|5068|5070|5069|5065|5064|22101
1660046100000|2022-08-09 11:55:00|5071|5069|5071|5070|5074|5073|5068|5067|27356
1660046400000|2022-08-09 12:00:00|5072|5069|5085|5084|5085|5084|5070|5069|41880
1660046700000|2022-08-09 12:05:00|5084|5083|5087|5086|5088|5087|5084|5083|31532
1660047000000|2022-08-09 12:10:00|5088|5087|5088|5086|5093|5092|5085|5084|34204
1660047300000|2022-08-09 12:15:00|5087|5087|5084|5082|5088|5087|5081|5079|18465
1660047600000|2022-08-09 12:20:00|5085|5083|5089|5087|5092|5091|5083|5082|21712
1660047900000|2022-08-09 12:25:00|5088|5086|5094|5092|5094|5093|5087|5085|23960
1660048200000|2022-08-09 12:30:00|5093|5091|5096|5095|5097|5096|5092|5091|27841
1660048500000|2022-08-09 12:35:00|5095|5094|5097|5096|5099|5097|5094|5093|20339
1660048800000|2022-08-09 12:40:00|5098|5097|5097|5096|5099|5098|5095|5094|19625
1660049100000|2022-08-09 12:45:00|5098|5095|5089|5088|5098|5095|5089|5088|22707
1660049400000|2022-08-09 12:50:00|5090|5089|5090|5089|5093|5092|5085|5083|32758
1660049700000|2022-08-09 12:55:00|5091|5088|5086|5084|5091|5088|5085|5084|13952
1660050000000|2022-08-09 13:00:00|5085|5085|5076|5074|5090|5088|5075|5074|18501
1660050300000|2022-08-09 13:05:00|5075|5075|5088|5087|5088|5087|5074|5072|21128
1660050600000|2022-08-09 13:10:00|5087|5086|5094|5093|5095|5094|5086|5085|31633
1660050900000|2022-08-09 13:15:00|5095|5094|5087|5086|5095|5094|5084|5083|19921
1660051200000|2022-08-09 13:20:00|5086|5085|5086|5085|5087|5086|5081|5079|15030
1660051500000|2022-08-09 13:25:00|5087|5086|5082|5081|5089|5088|5079|5078|28012
1660051800000|2022-08-09 13:30:00|5083|5082|5096|5094|5096|5095|5081|5080|70098
1660052100000|2022-08-09 13:35:00|5095|5095|5102|5101|5104|5103|5093|5092|107348
1660052400000|2022-08-09 13:40:00|5103|5100|5097|5096|5109|5108|5097|5095|60920
1660052700000|2022-08-09 13:45:00|5096|5095|5087|5085|5100|5098|5076|5075|58326
1660053000000|2022-08-09 13:50:00|5086|5086|5097|5096|5098|5097|5086|5084|31263
1660053300000|2022-08-09 13:55:00|5098|5095|5098|5097|5104|5103|5096|5094|33003
1660053600000|2022-08-09 14:00:00|5097|5096|5095|5094|5099|5098|5090|5088|44416
1660053900000|2022-08-09 14:05:00|5096|5093|5104|5103|5106|5105|5093|5091|36210
1660054200000|2022-08-09 14:10:00|5103|5102|5118|5117|5119|5118|5102|5101|46660
1660054500000|2022-08-09 14:15:00|5117|5116|5117|5116|5124|5123|5115|5113|50917
1660054800000|2022-08-09 14:20:00|5118|5117|5106|5104|5119|5118|5103|5102|41373
1660055100000|2022-08-09 14:25:00|5105|5105|5117|5116|5117|5116|5105|5104|37137
1660055400000|2022-08-09 14:30:00|5116|5115|5106|5105|5117|5116|5105|5104|33650
1660055700000|2022-08-09 14:35:00|5105|5104|5102|5101|5106|5105|5097|5096|28836
1660056000000|2022-08-09 14:40:00|5103|5102|5106|5105|5106|5105|5098|5097|27401
1660056300000|2022-08-09 14:45:00|5105|5104|5112|5111|5113|5112|5105|5104|27558
1660056600000|2022-08-09 14:50:00|5113|5112|5106|5105|5114|5113|5106|5105|61696
1660056900000|2022-08-09 14:55:00|5105|5104|5105|5104|5106|5105|5101|5100|30251
1660057200000|2022-08-09 15:00:00|5104|5103|5110|5109|5115|5114|5104|5102|117190
1660057500000|2022-08-09 15:05:00|5111|5110|5115|5114|5120|5119|5110|5109|69086
1660057800000|2022-08-09 15:10:00|5114|5113|5116|5115|5117|5116|5110|5108|78669
1660058100000|2022-08-09 15:15:00|5115|5114|5114|5113|5123|5122|5113|5112|67748
1660058400000|2022-08-09 15:20:00|5115|5114|5113|5112|5117|5116|5110|5109|49554
1660058700000|2022-08-09 15:25:00|5112|5111|5099|5097|5113|5112|5097|5095|90160
1660114800000|2022-08-10 07:00:00|5075|5063|5119|5117|5123|5119|5066|5063|116029
1660115100000|2022-08-10 07:05:00|5118|5116|5099|5097|5123|5121|5093|5091|41338
1660115400000|2022-08-10 07:10:00|5100|5098|5092|5091|5101|5100|5087|5085|37639
1660115700000|2022-08-10 07:15:00|5093|5092|5107|5105|5107|5106|5089|5085|37439
1660116000000|2022-08-10 07:20:00|5106|5106|5112|5111|5114|5113|5103|5101|45126
1660116300000|2022-08-10 07:25:00|5113|5112|5102|5101|5114|5113|5099|5098|33347
1660116600000|2022-08-10 07:30:00|5101|5100|5093|5092|5102|5101|5084|5083|52960
1660116900000|2022-08-10 07:35:00|5094|5093|5103|5102|5105|5104|5091|5089|33730
1660117200000|2022-08-10 07:40:00|5102|5101|5102|5100|5105|5103|5098|5097|27170
1660117500000|2022-08-10 07:45:00|5101|5099|5095|5093|5111|5110|5094|5093|28829
1660117800000|2022-08-10 07:50:00|5094|5092|5107|5106|5112|5110|5092|5090|21438
1660118100000|2022-08-10 07:55:00|5108|5107|5104|5102|5110|5108|5103|5102|17802
1660118400000|2022-08-10 08:00:00|5105|5103|5111|5110|5113|5112|5104|5102|21975
1660118700000|2022-08-10 08:05:00|5112|5111|5109|5107|5113|5112|5108|5107|17142
1660119000000|2022-08-10 08:10:00|5108|5108|5109|5108|5114|5113|5107|5106|17968
1660119300000|2022-08-10 08:15:00|5108|5107|5103|5102|5108|5107|5098|5097|12846
1660119600000|2022-08-10 08:20:00|5102|5101|5114|5113|5118|5116|5102|5101|14112
1660119900000|2022-08-10 08:25:00|5113|5112|5113|5111|5115|5113|5108|5106|16230
1660120200000|2022-08-10 08:30:00|5114|5112|5122|5120|5123|5121|5110|5109|15835
1660120500000|2022-08-10 08:35:00|5123|5121|5123|5122|5127|5126|5119|5118|17099
1660120800000|2022-08-10 08:40:00|5124|5123|5125|5123|5128|5127|5122|5120|12738
1660121100000|2022-08-10 08:45:00|5124|5124|5128|5126|5128|5126|5121|5120|18414
1660121400000|2022-08-10 08:50:00|5127|5125|5120|5119|5128|5126|5118|5117|16500
1660121700000|2022-08-10 08:55:00|5119|5118|5113|5111|5120|5119|5112|5111|15043
1660122000000|2022-08-10 09:00:00|5112|5112|5109|5108|5113|5112|5105|5103|16318
1660122300000|2022-08-10 09:05:00|5108|5107|5109|5108|5110|5109|5105|5104|28877
1660122600000|2022-08-10 09:10:00|5110|5109|5115|5114|5118|5117|5108|5107|25654
1660122900000|2022-08-10 09:15:00|5116|5115|5116|5115|5117|5116|5110|5109|10403
1660123200000|2022-08-10 09:20:00|5115|5114|5105|5104|5118|5117|5105|5104|19385
1660123500000|2022-08-10 09:25:00|5104|5103|5092|5091|5104|5103|5091|5090|21217
1660123800000|2022-08-10 09:30:00|5091|5090|5090|5089|5098|5096|5090|5089|23488
1660124100000|2022-08-10 09:35:00|5091|5090|5087|5086|5093|5091|5086|5085|20623
1660124400000|2022-08-10 09:40:00|5088|5087|5097|5096|5099|5097|5088|5087|19399
1660124700000|2022-08-10 09:45:00|5096|5095|5099|5098|5100|5099|5096|5095|17688
1660125000000|2022-08-10 09:50:00|5098|5097|5097|5096|5099|5098|5096|5095|4511
1660125300000|2022-08-10 09:55:00|5098|5097|5101|5100|5101|5100|5091|5089|22564
1660125600000|2022-08-10 10:00:00|5102|5101|5097|5096|5105|5102|5096|5095|12741
1660125900000|2022-08-10 10:05:00|5096|5095|5096|5095|5097|5096|5091|5090|21484
1660126200000|2022-08-10 10:10:00|5095|5094|5100|5099|5100|5099|5094|5093|13080
1660126500000|2022-08-10 10:15:00|5101|5100|5107|5106|5107|5106|5100|5099|13772
1660126800000|2022-08-10 10:20:00|5106|5105|5104|5103|5108|5107|5104|5103|12453
1660127100000|2022-08-10 10:25:00|5105|5104|5111|5110|5111|5110|5104|5103|24837
1660127400000|2022-08-10 10:30:00|5110|5109|5106|5104|5111|5110|5104|5102|21215
1660127700000|2022-08-10 10:35:00|5105|5105|5096|5095|5105|5105|5096|5095|16618
1660128000000|2022-08-10 10:40:00|5095|5094|5099|5098|5102|5101|5092|5091|14674
1660128300000|2022-08-10 10:45:00|5098|5097|5097|5096|5100|5099|5096|5095|9678
1660128600000|2022-08-10 10:50:00|5098|5097|5096|5095|5100|5099|5096|5094|7929
1660128900000|2022-08-10 10:55:00|5095|5094|5098|5097|5098|5097|5091|5090|14735
1660129200000|2022-08-10 11:00:00|5099|5098|5097|5095|5099|5098|5090|5088|25779
1660129500000|2022-08-10 11:05:00|5096|5094|5098|5097|5098|5097|5092|5091|13927
1660129800000|2022-08-10 11:10:00|5099|5098|5098|5097|5099|5098|5094|5092|12437
1660130100000|2022-08-10 11:15:00|5097|5096|5093|5092|5098|5097|5092|5091|11806
1660130400000|2022-08-10 11:20:00|5092|5091|5092|5091|5096|5095|5088|5087|26798
1660130700000|2022-08-10 11:25:00|5093|5092|5089|5088|5093|5092|5087|5085|38273
1660131000000|2022-08-10 11:30:00|5090|5089|5091|5090|5092|5091|5087|5086|12723
1660131300000|2022-08-10 11:35:00|5092|5091|5089|5088|5092|5091|5088|5086|9057
1660131600000|2022-08-10 11:40:00|5088|5087|5091|5089|5092|5091|5087|5086|13380
1660131900000|2022-08-10 11:45:00|5090|5088|5091|5089|5091|5089|5087|5086|17723
1660132200000|2022-08-10 11:50:00|5092|5090|5088|5087|5092|5091|5085|5084|14052
1660132500000|2022-08-10 11:55:00|5089|5088|5093|5092|5093|5092|5087|5086|12395
1660132800000|2022-08-10 12:00:00|5092|5091|5091|5089|5093|5092|5085|5084|23751
1660133100000|2022-08-10 12:05:00|5090|5090|5094|5092|5097|5095|5090|5088|20522
1660133400000|2022-08-10 12:10:00|5093|5093|5096|5095|5098|5097|5092|5091|15486
1660133700000|2022-08-10 12:15:00|5097|5094|5094|5092|5098|5096|5093|5092|13446
1660134000000|2022-08-10 12:20:00|5093|5093|5097|5096|5099|5098|5092|5091|19736
1660134300000|2022-08-10 12:25:00|5098|5097|5097|5096|5100|5099|5094|5093|24792
1660134600000|2022-08-10 12:30:00|5096|5095|5098|5097|5120|5118|5092|5090|137732
1660134900000|2022-08-10 12:35:00|5097|5096|5102|5101|5103|5101|5082|5081|34853
1660135200000|2022-08-10 12:40:00|5103|5102|5099|5098|5112|5110|5095|5094|31464
1660135500000|2022-08-10 12:45:00|5100|5099|5101|5099|5107|5106|5099|5097|22106
1660135800000|2022-08-10 12:50:00|5100|5098|5098|5097|5101|5099|5090|5089|29477
1660136100000|2022-08-10 12:55:00|5100|5098|5096|5095|5100|5098|5085|5083|20019
1660136400000|2022-08-10 13:00:00|5097|5096|5085|5083|5100|5099|5085|5083|35863
1660136700000|2022-08-10 13:05:00|5084|5084|5090|5089|5091|5089|5082|5080|24254
1660137000000|2022-08-10 13:10:00|5089|5088|5077|5076|5090|5088|5073|5072|28921
1660137300000|2022-08-10 13:15:00|5078|5077|5090|5089|5093|5092|5076|5074|21046
1660137600000|2022-08-10 13:20:00|5089|5088|5091|5090|5096|5094|5087|5086|21072
1660137900000|2022-08-10 13:25:00|5093|5091|5102|5101|5103|5101|5089|5088|16941
1660138200000|2022-08-10 13:30:00|5101|5100|5080|5079|5103|5101|5079|5077|130766
1660138500000|2022-08-10 13:35:00|5081|5080|5063|5062|5081|5080|5062|5061|60935
1660138800000|2022-08-10 13:40:00|5064|5063|5057|5056|5066|5065|5053|5052|58494
1660139100000|2022-08-10 13:45:00|5058|5057|5053|5051|5067|5066|5051|5049|68664
1660139400000|2022-08-10 13:50:00|5052|5052|5040|5039|5056|5054|5037|5036|65222
1660139700000|2022-08-10 13:55:00|5041|5040|5021|5019|5046|5045|5015|5014|45080
1660140000000|2022-08-10 14:00:00|5022|5020|5038|5037|5039|5037|5015|5014|59325
1660140300000|2022-08-10 14:05:00|5039|5036|5032|5031|5045|5044|5032|5030|53491
1660140600000|2022-08-10 14:10:00|5033|5032|5023|5022|5034|5033|5018|5017|47162
1660140900000|2022-08-10 14:15:00|5022|5021|5018|5017|5023|5021|5012|5010|70293
1660141200000|2022-08-10 14:20:00|5017|5016|5009|5007|5018|5016|5008|5007|45873
1660141500000|2022-08-10 14:25:00|5010|5008|5021|5019|5023|5021|5009|5007|45599
1660141800000|2022-08-10 14:30:00|5020|5018|5046|5044|5048|5047|5016|5014|58039
1660142100000|2022-08-10 14:35:00|5047|5045|5049|5048|5051|5050|5039|5037|61301
1660142400000|2022-08-10 14:40:00|5050|5047|5052|5051|5052|5051|5045|5043|38283
1660142700000|2022-08-10 14:45:00|5053|5052|5059|5058|5070|5069|5049|5048|70638
1660143000000|2022-08-10 14:50:00|5060|5059|5064|5063|5066|5065|5056|5055|53751
1660143300000|2022-08-10 14:55:00|5065|5064|5059|5058|5068|5067|5058|5057|102332
1660143600000|2022-08-10 15:00:00|5060|5059|5060|5059|5067|5066|5058|5057|70558
1660143900000|2022-08-10 15:05:00|5061|5060|5059|5058|5063|5061|5052|5050|50323
1660144200000|2022-08-10 15:10:00|5060|5059|5066|5065|5071|5070|5060|5059|108560
1660144500000|2022-08-10 15:15:00|5067|5064|5066|5064|5072|5071|5065|5064|124725
1660144800000|2022-08-10 15:20:00|5067|5065|5066|5064|5070|5068|5061|5060|70147
1660145100000|2022-08-10 15:25:00|5067|5065|5066|5065|5073|5072|5063|5061|106781
1660201200000|2022-08-11 07:00:00|5117|5110|5116|5115|5124|5121|5106|5104|109968
1660201500000|2022-08-11 07:05:00|5117|5116|5143|5141|5145|5143|5116|5115|70748
1660201800000|2022-08-11 07:10:00|5142|5142|5162|5159|5170|5168|5135|5134|120792
1660202100000|2022-08-11 07:15:00|5160|5160|5178|5176|5182|5180|5158|5157|67040
1660202400000|2022-08-11 07:20:00|5179|5177|5171|5170|5180|5179|5167|5165|49277
1660202700000|2022-08-11 07:25:00|5172|5171|5155|5153|5175|5172|5152|5151|45673
1660203000000|2022-08-11 07:30:00|5154|5152|5145|5144|5157|5155|5145|5144|34574
1660203300000|2022-08-11 07:35:00|5146|5145|5156|5155|5157|5156|5145|5144|25669
1660203600000|2022-08-11 07:40:00|5155|5154|5148|5147|5158|5157|5148|5147|28367
1660203900000|2022-08-11 07:45:00|5147|5146|5152|5151|5157|5156|5143|5142|56308
1660204200000|2022-08-11 07:50:00|5151|5150|5156|5155|5160|5158|5150|5148|36959
1660204500000|2022-08-11 07:55:00|5157|5156|5161|5159|5164|5163|5152|5151|31744
1660204800000|2022-08-11 08:00:00|5160|5158|5162|5161|5165|5163|5150|5149|47869
1660205100000|2022-08-11 08:05:00|5161|5160|5171|5170|5174|5172|5161|5160|40846
1660205400000|2022-08-11 08:10:00|5172|5169|5170|5169|5175|5174|5166|5165|37329
1660205700000|2022-08-11 08:15:00|5171|5170|5168|5166|5171|5170|5164|5163|22089
1660206000000|2022-08-11 08:20:00|5167|5167|5168|5167|5172|5171|5165|5164|29077
1660206300000|2022-08-11 08:25:00|5169|5168|5158|5156|5170|5169|5154|5153|19703
1660206600000|2022-08-11 08:30:00|5159|5157|5161|5160|5165|5164|5158|5157|17118
1660206900000|2022-08-11 08:35:00|5162|5159|5163|5162|5171|5170|5161|5159|19375
1660207200000|2022-08-11 08:40:00|5164|5161|5169|5168|5170|5169|5163|5161|15002
1660207500000|2022-08-11 08:45:00|5170|5169|5167|5166|5171|5170|5164|5163|14816
1660207800000|2022-08-11 08:50:00|5168|5167|5164|5163|5168|5167|5158|5157|34398
1660208100000|2022-08-11 08:55:00|5165|5162|5168|5166|5171|5169|5164|5162|27872
1660208400000|2022-08-11 09:00:00|5167|5165|5170|5169|5171|5170|5164|5163|26671
1660208700000|2022-08-11 09:05:00|5171|5170|5169|5168|5172|5171|5168|5167|18232
1660209000000|2022-08-11 09:10:00|5170|5169|5164|5163|5173|5172|5162|5161|39168
1660209300000|2022-08-11 09:15:00|5163|5162|5165|5164|5169|5168|5162|5161|13349
1660209600000|2022-08-11 09:20:00|5166|5163|5155|5153|5167|5166|5155|5153|15092
1660209900000|2022-08-11 09:25:00|5154|5154|5159|5158|5159|5158|5153|5151|17257
1660210200000|2022-08-11 09:30:00|5160|5159|5166|5165|5169|5168|5158|5157|22956
1660210500000|2022-08-11 09:35:00|5167|5166|5162|5161|5167|5166|5161|5160|18890
1660210800000|2022-08-11 09:40:00|5163|5162|5158|5157|5164|5163|5156|5154|21908
1660211100000|2022-08-11 09:45:00|5159|5158|5162|5161|5163|5162|5156|5155|20705
1660211400000|2022-08-11 09:50:00|5163|5162|5160|5159|5164|5163|5156|5155|20260
1660211700000|2022-08-11 09:55:00|5159|5158|5159|5158|5161|5160|5157|5155|18416
1660212000000|2022-08-11 10:00:00|5160|5159|5156|5155|5160|5159|5149|5148|28045
1660212300000|2022-08-11 10:05:00|5157|5156|5164|5163|5165|5164|5157|5156|14579
1660212600000|2022-08-11 10:10:00|5165|5164|5165|5164|5169|5168|5162|5161|13324
1660212900000|2022-08-11 10:15:00|5164|5163|5168|5167|5168|5167|5161|5160|9916
1660213200000|2022-08-11 10:20:00|5169|5168|5160|5159|5171|5170|5160|5159|23803
1660213500000|2022-08-11 10:25:00|5161|5160|5166|5165|5167|5166|5161|5160|17850
1660213800000|2022-08-11 10:30:00|5165|5164|5166|5164|5167|5166|5162|5161|14994
1660214100000|2022-08-11 10:35:00|5165|5165|5169|5167|5169|5168|5164|5162|23460
1660214400000|2022-08-11 10:40:00|5168|5168|5169|5168|5170|5169|5167|5166|10550
1660214700000|2022-08-11 10:45:00|5170|5169|5167|5166|5172|5171|5166|5165|19708
1660215000000|2022-08-11 10:50:00|5168|5167|5166|5165|5170|5169|5163|5162|14144
1660215300000|2022-08-11 10:55:00|5165|5164|5165|5164|5168|5167|5164|5162|18415
1660215600000|2022-08-11 11:00:00|5166|5165|5170|5169|5172|5171|5164|5162|21884
1660215900000|2022-08-11 11:05:00|5169|5168|5173|5172|5174|5173|5169|5168|11883
1660216200000|2022-08-11 11:10:00|5172|5171|5172|5171|5175|5174|5169|5168|26903
1660216500000|2022-08-11 11:15:00|5173|5172|5171|5170|5173|5172|5167|5166|17408
1660216800000|2022-08-11 11:20:00|5172|5171|5166|5165|5173|5172|5163|5162|13533
1660217100000|2022-08-11 11:25:00|5167|5166|5167|5166|5170|5169|5166|5165|7503
1660217400000|2022-08-11 11:30:00|5168|5167|5167|5166|5171|5169|5166|5165|14715
1660217700000|2022-08-11 11:35:00|5166|5165|5172|5171|5175|5174|5166|5165|16195
1660218000000|2022-08-11 11:40:00|5173|5172|5172|5171|5175|5173|5171|5170|13727
1660218300000|2022-08-11 11:45:00|5173|5172|5174|5172|5174|5173|5171|5170|17230
1660218600000|2022-08-11 11:50:00|5173|5171|5172|5171|5175|5174|5170|5169|27224
1660218900000|2022-08-11 11:55:00|5173|5170|5175|5174|5175|5174|5171|5170|19728
1660219200000|2022-08-11 12:00:00|5174|5173|5177|5176|5178|5177|5174|5173|19399
1660219500000|2022-08-11 12:05:00|5178|5175|5177|5176|5179|5178|5176|5175|13466
1660219800000|2022-08-11 12:10:00|5178|5177|5183|5182|5184|5183|5177|5176|27566
1660220100000|2022-08-11 12:15:00|5184|5183|5184|5183|5185|5184|5180|5178|27014
1660220400000|2022-08-11 12:20:00|5183|5182|5182|5180|5185|5184|5179|5178|34010
1660220700000|2022-08-11 12:25:00|5181|5181|5184|5183|5184|5183|5181|5179|13412
1660221000000|2022-08-11 12:30:00|5185|5184|5180|5179|5190|5188|5180|5178|60506
1660221300000|2022-08-11 12:35:00|5179|5178|5180|5178|5183|5182|5176|5175|18633
1660221600000|2022-08-11 12:40:00|5181|5179|5171|5170|5181|5180|5171|5169|26053
1660221900000|2022-08-11 12:45:00|5172|5171|5178|5177|5178|5177|5169|5168|25082
1660222200000|2022-08-11 12:50:00|5180|5179|5175|5174|5180|5179|5174|5172|32427
1660222500000|2022-08-11 12:55:00|5176|5175|5182|5181|5182|5181|5175|5174|19828
1660222800000|2022-08-11 13:00:00|5183|5182|5194|5193|5194|5193|5180|5179|48757
1660223100000|2022-08-11 13:05:00|5193|5192|5191|5190|5195|5194|5189|5188|26640
1660223400000|2022-08-11 13:10:00|5192|5189|5190|5189|5193|5192|5188|5187|18517
1660223700000|2022-08-11 13:15:00|5189|5188|5190|5189|5191|5190|5187|5186|25577
1660224000000|2022-08-11 13:20:00|5189|5188|5186|5184|5190|5189|5180|5179|23075
1660224300000|2022-08-11 13:25:00|5185|5183|5190|5188|5192|5191|5184|5183|24592
1660224600000|2022-08-11 13:30:00|5191|5189|5192|5191|5198|5197|5188|5187|86707
1660224900000|2022-08-11 13:35:00|5191|5190|5189|5188|5197|5195|5185|5183|117398
1660225200000|2022-08-11 13:40:00|5188|5187|5193|5191|5193|5192|5185|5184|104705
1660225500000|2022-08-11 13:45:00|5192|5190|5190|5189|5192|5191|5183|5181|47795
1660225800000|2022-08-11 13:50:00|5191|5188|5190|5189|5193|5192|5180|5178|64405
1660226100000|2022-08-11 13:55:00|5191|5190|5188|5187|5196|5195|5188|5186|38457
1660226400000|2022-08-11 14:00:00|5189|5188|5188|5187|5194|5193|5179|5178|78498
1660226700000|2022-08-11 14:05:00|5187|5186|5187|5186|5190|5189|5183|5182|46939
1660227000000|2022-08-11 14:10:00|5188|5187|5184|5183|5189|5188|5180|5178|66066
1660227300000|2022-08-11 14:15:00|5183|5182|5192|5191|5193|5191|5183|5181|43977
1660227600000|2022-08-11 14:20:00|5191|5190|5188|5187|5193|5192|5187|5186|64263
1660227900000|2022-08-11 14:25:00|5187|5186|5186|5185|5190|5189|5182|5181|41189
1660228200000|2022-08-11 14:30:00|5187|5186|5192|5191|5192|5191|5186|5185|37706
1660228500000|2022-08-11 14:35:00|5193|5192|5193|5192|5196|5195|5190|5188|54446
1660228800000|2022-08-11 14:40:00|5192|5191|5195|5194|5199|5198|5191|5190|67724
1660229100000|2022-08-11 14:45:00|5196|5195|5196|5195|5197|5196|5193|5192|50978
1660229400000|2022-08-11 14:50:00|5195|5194|5196|5195|5198|5197|5193|5192|46525
1660229700000|2022-08-11 14:55:00|5197|5196|5193|5192|5197|5196|5190|5189|71703
1660230000000|2022-08-11 15:00:00|5192|5191|5193|5192|5194|5193|5189|5188|34000
1660230300000|2022-08-11 15:05:00|5194|5193|5193|5192|5195|5193|5190|5189|70726
1660230600000|2022-08-11 15:10:00|5194|5193|5191|5190|5194|5193|5187|5186|44384
1660230900000|2022-08-11 15:15:00|5192|5191|5186|5185|5195|5194|5186|5185|62685
1660231200000|2022-08-11 15:20:00|5185|5184|5197|5196|5197|5196|5185|5184|78462
1660231500000|2022-08-11 15:25:00|5196|5195|5194|5192|5198|5197|5190|5189|90960
1660287600000|2022-08-12 07:00:00|5255|5253|5279|5276|5280|5279|5243|5232|210828
1660287900000|2022-08-12 07:05:00|5278|5277|5281|5278|5287|5285|5275|5273|47493
1660288200000|2022-08-12 07:10:00|5280|5279|5259|5256|5282|5279|5257|5254|33274
1660288500000|2022-08-12 07:15:00|5258|5255|5247|5245|5259|5255|5237|5235|27871
1660288800000|2022-08-12 07:20:00|5246|5244|5249|5248|5264|5262|5245|5243|35687
1660289100000|2022-08-12 07:25:00|5250|5249|5259|5258|5268|5266|5249|5248|28927
1660289400000|2022-08-12 07:30:00|5258|5257|5266|5264|5270|5268|5253|5252|52190
1660289700000|2022-08-12 07:35:00|5265|5265|5269|5268|5277|5276|5257|5255|73617
1660290000000|2022-08-12 07:40:00|5270|5269|5278|5277|5280|5279|5268|5267|29663
1660290300000|2022-08-12 07:45:00|5277|5276|5284|5283|5287|5286|5274|5272|22846
1660290600000|2022-08-12 07:50:00|5283|5282|5286|5285|5289|5288|5283|5282|17810
1660290900000|2022-08-12 07:55:00|5285|5284|5285|5283|5286|5284|5280|5279|10729
1660291200000|2022-08-12 08:00:00|5286|5284|5287|5286|5288|5287|5280|5279|46139
1660291500000|2022-08-12 08:05:00|5288|5287|5286|5285|5293|5292|5285|5284|20723
1660291800000|2022-08-12 08:10:00|5285|5284|5290|5288|5291|5290|5283|5282|23977
1660292100000|2022-08-12 08:15:00|5289|5287|5291|5290|5293|5292|5288|5287|16302
1660292400000|2022-08-12 08:20:00|5290|5289|5297|5296|5298|5297|5289|5287|24416
1660292700000|2022-08-12 08:25:00|5296|5295|5289|5288|5298|5297|5289|5288|18875
1660293000000|2022-08-12 08:30:00|5288|5287|5294|5293|5294|5293|5287|5285|36488
1660293300000|2022-08-12 08:35:00|5295|5294|5293|5292|5295|5294|5289|5288|27341
1660293600000|2022-08-12 08:40:00|5292|5291|5293|5292|5297|5295|5292|5291|15140
1660293900000|2022-08-12 08:45:00|5292|5291|5288|5287|5293|5292|5284|5282|28878
1660294200000|2022-08-12 08:50:00|5289|5288|5284|5282|5292|5291|5280|5279|28600
1660294500000|2022-08-12 08:55:00|5285|5283|5280|5278|5285|5284|5276|5275|25481
1660294800000|2022-08-12 09:00:00|5279|5277|5272|5271|5279|5278|5269|5268|19799
1660295100000|2022-08-12 09:05:00|5273|5272|5266|5265|5274|5273|5261|5259|42085
1660295400000|2022-08-12 09:10:00|5267|5266|5270|5269|5271|5270|5264|5262|24993
1660295700000|2022-08-12 09:15:00|5269|5268|5275|5274|5276|5274|5269|5268|20203
1660296000000|2022-08-12 09:20:00|5274|5273|5269|5268|5275|5274|5266|5264|15664
1660296300000|2022-08-12 09:25:00|5270|5269|5276|5275|5277|5276|5269|5268|20153
1660296600000|2022-08-12 09:30:00|5277|5276|5280|5279|5280|5279|5276|5275|28479
1660296900000|2022-08-12 09:35:00|5281|5278|5278|5277|5281|5280|5272|5270|43844
1660297200000|2022-08-12 09:40:00|5279|5278|5275|5274|5280|5279|5273|5272|25044
1660297500000|2022-08-12 09:45:00|5274|5273|5272|5271|5275|5274|5269|5268|26559
1660297800000|2022-08-12 09:50:00|5273|5272|5274|5273|5278|5276|5273|5272|56843
1660298100000|2022-08-12 09:55:00|5273|5272|5272|5270|5273|5272|5267|5266|60229
1660298400000|2022-08-12 10:00:00|5271|5271|5242|5240|5271|5271|5242|5240|35251
1660298700000|2022-08-12 10:05:00|5241|5238|5238|5236|5242|5241|5234|5233|20598
1660299000000|2022-08-12 10:10:00|5237|5235|5230|5229|5239|5238|5229|5228|8939
1660299300000|2022-08-12 10:15:00|5229|5228|5224|5223|5239|5237|5223|5222|14102
1660299600000|2022-08-12 10:20:00|5223|5222|5230|5228|5230|5228|5219|5217|8520
1660299900000|2022-08-12 10:25:00|5229|5229|5231|5230|5232|5231|5224|5223|9259
1660300200000|2022-08-12 10:30:00|5232|5231|5217|5216|5232|5231|5217|5216|19423
1660300500000|2022-08-12 10:35:00|5216|5215|5204|5203|5217|5215|5203|5202|20583
1660300800000|2022-08-12 10:40:00|5203|5202|5203|5202|5208|5206|5201|5200|15441
1660301100000|2022-08-12 10:45:00|5202|5201|5199|5197|5203|5202|5194|5192|16765
1660301400000|2022-08-12 10:50:00|5198|5198|5196|5195|5200|5199|5191|5190|10003
1660301700000|2022-08-12 10:55:00|5197|5194|5201|5199|5202|5201|5192|5191|18693
1660302000000|2022-08-12 11:00:00|5200|5198|5179|5178|5201|5199|5179|5178|20478
1660302300000|2022-08-12 11:05:00|5178|5177|5185|5184|5188|5186|5175|5174|26969
1660302600000|2022-08-12 11:10:00|5186|5185|5187|5185|5187|5186|5178|5177|13712
1660302900000|2022-08-12 11:15:00|5186|5184|5183|5182|5189|5188|5179|5178|9452
1660303200000|2022-08-12 11:20:00|5182|5181|5188|5186|5189|5187|5178|5177|24136
1660303500000|2022-08-12 11:25:00|5187|5187|5195|5194|5198|5196|5185|5184|14909
1660303800000|2022-08-12 11:30:00|5194|5193|5204|5202|5205|5203|5194|5193|9450
1660304100000|2022-08-12 11:35:00|5205|5203|5201|5200|5206|5204|5196|5195|14871
1660304400000|2022-08-12 11:40:00|5200|5199|5199|5198|5201|5200|5196|5195|9351
1660304700000|2022-08-12 11:45:00|5200|5199|5196|5195|5200|5199|5195|5193|10074
1660305000000|2022-08-12 11:50:00|5195|5194|5201|5200|5203|5201|5195|5194|11925
1660305300000|2022-08-12 11:55:00|5202|5199|5207|5205|5207|5206|5201|5199|12200
1660305600000|2022-08-12 12:00:00|5206|5204|5199|5198|5207|5204|5197|5196|9345
1660305900000|2022-08-12 12:05:00|5200|5197|5191|5190|5200|5198|5190|5189|14721
1660306200000|2022-08-12 12:10:00|5192|5191|5194|5193|5194|5193|5189|5187|8295
1660306500000|2022-08-12 12:15:00|5195|5194|5190|5189|5197|5196|5188|5186|15865
1660306800000|2022-08-12 12:20:00|5189|5188|5197|5196|5202|5200|5188|5187|18983
1660307100000|2022-08-12 12:25:00|5196|5195|5200|5198|5202|5201|5195|5194|10968
1660307400000|2022-08-12 12:30:00|5199|5199|5204|5203|5206|5204|5199|5198|12775
1660307700000|2022-08-12 12:35:00|5203|5202|5203|5202|5205|5203|5201|5200|13234
1660308000000|2022-08-12 12:40:00|5202|5201|5205|5204|5208|5207|5201|5200|11143
1660308300000|2022-08-12 12:45:00|5204|5203|5207|5206|5213|5211|5203|5202|17850
1660308600000|2022-08-12 12:50:00|5206|5205|5214|5213|5215|5213|5206|5205|14918
1660308900000|2022-08-12 12:55:00|5215|5214|5208|5207|5215|5214|5207|5206|13681
1660309200000|2022-08-12 13:00:00|5207|5206|5213|5212|5215|5214|5207|5206|15968
1660309500000|2022-08-12 13:05:00|5212|5211|5208|5206|5212|5211|5208|5206|16298
1660309800000|2022-08-12 13:10:00|5207|5207|5202|5201|5212|5210|5201|5200|19606
1660310100000|2022-08-12 13:15:00|5203|5202|5198|5196|5204|5203|5195|5193|18764
1660310400000|2022-08-12 13:20:00|5199|5197|5201|5200|5203|5202|5197|5196|14174
1660310700000|2022-08-12 13:25:00|5200|5199|5197|5196|5205|5203|5196|5195|18883
1660311000000|2022-08-12 13:30:00|5198|5195|5181|5179|5198|5195|5172|5171|79747
1660311300000|2022-08-12 13:35:00|5180|5180|5182|5181|5185|5184|5172|5171|48362
1660311600000|2022-08-12 13:40:00|5183|5180|5193|5192|5202|5200|5181|5180|50557
1660311900000|2022-08-12 13:45:00|5194|5193|5197|5196|5202|5200|5182|5181|46964
1660312200000|2022-08-12 13:50:00|5198|5197|5203|5202|5212|5211|5197|5195|52222
1660312500000|2022-08-12 13:55:00|5204|5201|5205|5203|5208|5207|5197|5196|23778
1660312800000|2022-08-12 14:00:00|5204|5202|5181|5180|5204|5203|5179|5177|72927
1660313100000|2022-08-12 14:05:00|5182|5181|5183|5182|5189|5187|5178|5177|37235
1660313400000|2022-08-12 14:10:00|5182|5181|5178|5176|5187|5186|5175|5173|51228
1660313700000|2022-08-12 14:15:00|5179|5177|5175|5174|5179|5177|5168|5166|58761
1660314000000|2022-08-12 14:20:00|5176|5175|5184|5183|5184|5183|5169|5168|28950
1660314300000|2022-08-12 14:25:00|5185|5184|5192|5191|5195|5193|5185|5183|33923
1660314600000|2022-08-12 14:30:00|5193|5192|5190|5189|5200|5199|5189|5187|32817
1660314900000|2022-08-12 14:35:00|5191|5190|5191|5190|5196|5194|5187|5185|42658
1660315200000|2022-08-12 14:40:00|5192|5191|5195|5194|5197|5196|5186|5185|35590
1660315500000|2022-08-12 14:45:00|5194|5192|5206|5205|5206|5205|5192|5191|53062
1660315800000|2022-08-12 14:50:00|5205|5204|5206|5205|5208|5207|5203|5202|24416
1660316100000|2022-08-12 14:55:00|5207|5206|5205|5204|5207|5206|5198|5197|33716
1660316400000|2022-08-12 15:00:00|5206|5205|5206|5204|5210|5209|5203|5202|45710
1660316700000|2022-08-12 15:05:00|5205|5205|5202|5201|5207|5206|5201|5200|49120
1660317000000|2022-08-12 15:10:00|5203|5202|5210|5209|5212|5211|5202|5201|34828
1660317300000|2022-08-12 15:15:00|5209|5208|5211|5210|5215|5213|5206|5205|84458
1660317600000|2022-08-12 15:20:00|5212|5211|5211|5210|5217|5216|5210|5209|41939
1660317900000|2022-08-12 15:25:00|5212|5211|5209|5207|5212|5211|5203|5202|36226
1660546800000|2022-08-15 07:00:00|5241|5240|5236|5234|5244|5241|5232|5228|51454
1660547100000|2022-08-15 07:05:00|5237|5235|5227|5225|5241|5239|5220|5217|27251
1660547400000|2022-08-15 07:10:00|5228|5226|5225|5223|5228|5226|5216|5215|18189
1660547700000|2022-08-15 07:15:00|5224|5222|5212|5211|5227|5226|5208|5206|38590
1660548000000|2022-08-15 07:20:00|5211|5210|5210|5208|5212|5210|5197|5195|24730
1660548300000|2022-08-15 07:25:00|5209|5207|5202|5200|5210|5209|5201|5199|8902
1660548600000|2022-08-15 07:30:00|5203|5201|5205|5204|5208|5206|5196|5195|15496
1660548900000|2022-08-15 07:35:00|5204|5203|5190|5188|5205|5204|5190|5188|23695
1660549200000|2022-08-15 07:40:00|5191|5189|5191|5190|5198|5196|5189|5188|8927
1660549500000|2022-08-15 07:45:00|5190|5189|5177|5176|5190|5189|5176|5174|13334
1660549800000|2022-08-15 07:50:00|5176|5175|5183|5182|5187|5184|5174|5172|19343
1660550100000|2022-08-15 07:55:00|5182|5181|5181|5179|5184|5182|5180|5179|9436
1660550400000|2022-08-15 08:00:00|5182|5180|5174|5173|5183|5182|5171|5170|12848
1660550700000|2022-08-15 08:05:00|5175|5174|5185|5184|5186|5185|5174|5173|6303
1660551000000|2022-08-15 08:10:00|5186|5185|5185|5184|5191|5189|5185|5183|9626
1660551300000|2022-08-15 08:15:00|5186|5185|5186|5185|5192|5191|5185|5184|5761
1660551600000|2022-08-15 08:20:00|5185|5184|5174|5173|5185|5184|5173|5171|6567
1660551900000|2022-08-15 08:25:00|5175|5174|5178|5177|5181|5179|5173|5172|9079
1660552200000|2022-08-15 08:30:00|5177|5176|5180|5178|5181|5179|5175|5174|77491
1660552500000|2022-08-15 08:35:00|5179|5179|5174|5173|5180|5179|5173|5172|14600
1660552800000|2022-08-15 08:40:00|5175|5174|5175|5174|5178|5176|5171|5170|8949
1660553100000|2022-08-15 08:45:00|5176|5175|5178|5177|5179|5177|5175|5174|4469
1660553400000|2022-08-15 08:50:00|5177|5176|5176|5175|5179|5178|5175|5174|6447
1660553700000|2022-08-15 08:55:00|5175|5174|5173|5172|5178|5176|5173|5171|12805
1660554000000|2022-08-15 09:00:00|5172|5171|5166|5164|5176|5174|5164|5163|11695
1660554300000|2022-08-15 09:05:00|5165|5165|5160|5159|5167|5165|5160|5159|7180
1660554600000|2022-08-15 09:10:00|5159|5158|5161|5160|5162|5160|5158|5157|4807
1660554900000|2022-08-15 09:15:00|5162|5161|5145|5144|5163|5161|5142|5141|26437
1660555200000|2022-08-15 09:20:00|5144|5143|5144|5143|5145|5144|5139|5138|22545
1660555500000|2022-08-15 09:25:00|5143|5142|5146|5145|5147|5146|5142|5141|11759
1660555800000|2022-08-15 09:30:00|5147|5144|5149|5147|5151|5149|5144|5143|10248
1660556100000|2022-08-15 09:35:00|5150|5148|5139|5137|5150|5149|5136|5134|15227
1660556400000|2022-08-15 09:40:00|5138|5138|5133|5131|5142|5140|5132|5131|16159
1660556700000|2022-08-15 09:45:00|5134|5132|5126|5125|5138|5136|5126|5125|9184
1660557000000|2022-08-15 09:50:00|5125|5124|5117|5116|5129|5127|5115|5114|25370
1660557300000|2022-08-15 09:55:00|5116|5115|5130|5129|5130|5129|5116|5115|17513
1660557600000|2022-08-15 10:00:00|5131|5130|5130|5129|5137|5136|5129|5127|12228
1660557900000|2022-08-15 10:05:00|5131|5130|5124|5123|5131|5130|5124|5123|7591
1660558200000|2022-08-15 10:10:00|5123|5122|5115|5114|5123|5122|5111|5110|22341
1660558500000|2022-08-15 10:15:00|5114|5113|5119|5118|5119|5118|5112|5110|16967
1660558800000|2022-08-15 10:20:00|5120|5119|5108|5107|5120|5119|5105|5104|17530
1660559100000|2022-08-15 10:25:00|5107|5106|5112|5111|5117|5116|5107|5106|10191
1660559400000|2022-08-15 10:30:00|5113|5112|5114|5113|5117|5116|5112|5110|11994
1660559700000|2022-08-15 10:35:00|5113|5112|5112|5111|5115|5114|5109|5108|20055
1660560000000|2022-08-15 10:40:00|5111|5110|5106|5104|5112|5111|5102|5101|16762
1660560300000|2022-08-15 10:45:00|5105|5103|5109|5108|5113|5111|5102|5101|56422
1660560600000|2022-08-15 10:50:00|5110|5109|5108|5106|5113|5111|5106|5105|9978
1660560900000|2022-08-15 10:55:00|5107|5107|5113|5111|5114|5113|5107|5107|5520
1660561200000|2022-08-15 11:00:00|5112|5112|5114|5113|5115|5113|5107|5106|27641
1660561500000|2022-08-15 11:05:00|5113|5112|5103|5101|5113|5112|5101|5100|18305
1660561800000|2022-08-15 11:10:00|5102|5102|5086|5084|5103|5102|5084|5082|54486
1660562100000|2022-08-15 11:15:00|5085|5085|5096|5095|5100|5099|5085|5085|16890
1660562400000|2022-08-15 11:20:00|5095|5094|5090|5089|5095|5095|5086|5084|10355
1660562700000|2022-08-15 11:25:00|5091|5088|5081|5080|5091|5089|5079|5078|31987
1660563000000|2022-08-15 11:30:00|5080|5079|5069|5068|5081|5079|5069|5068|31053
1660563300000|2022-08-15 11:35:00|5068|5067|5069|5068|5070|5069|5061|5060|40746
1660563600000|2022-08-15 11:40:00|5068|5067|5061|5060|5069|5068|5060|5059|17386
1660563900000|2022-08-15 11:45:00|5060|5059|5045|5044|5060|5059|5045|5043|44810
1660564200000|2022-08-15 11:50:00|5046|5043|5056|5055|5058|5056|5043|5042|25495
1660564500000|2022-08-15 11:55:00|5055|5054|5066|5064|5070|5069|5055|5054|28976
1660564800000|2022-08-15 12:00:00|5065|5063|5063|5062|5068|5067|5058|5057|17625
1660565100000|2022-08-15 12:05:00|5064|5063|5054|5053|5064|5063|5054|5052|18308
1660565400000|2022-08-15 12:10:00|5053|5052|5053|5052|5054|5053|5046|5045|15668
1660565700000|2022-08-15 12:15:00|5054|5053|5060|5059|5067|5061|5053|5052|32928
1660566000000|2022-08-15 12:20:00|5059|5058|5058|5057|5061|5060|5051|5050|20480
1660566300000|2022-08-15 12:25:00|5059|5058|5060|5059|5064|5063|5057|5055|25642
1660566600000|2022-08-15 12:30:00|5061|5060|5056|5055|5062|5061|5055|5053|39161
1660566900000|2022-08-15 12:35:00|5055|5054|5053|5051|5058|5057|5050|5048|35270
1660567200000|2022-08-15 12:40:00|5052|5050|5049|5048|5052|5051|5045|5044|22358
1660567500000|2022-08-15 12:45:00|5050|5049|5051|5049|5053|5052|5044|5043|21421
1660567800000|2022-08-15 12:50:00|5050|5048|5046|5044|5050|5049|5044|5043|16625
1660568100000|2022-08-15 12:55:00|5045|5043|5045|5044|5049|5048|5042|5041|18417
1660568400000|2022-08-15 13:00:00|5046|5045|5050|5049|5053|5052|5042|5041|44929
1660568700000|2022-08-15 13:05:00|5049|5048|5051|5050|5055|5054|5046|5045|20098
1660569000000|2022-08-15 13:10:00|5050|5049|5048|5047|5050|5049|5046|5045|11308
1660569300000|2022-08-15 13:15:00|5049|5048|5049|5048|5054|5053|5048|5047|17750
1660569600000|2022-08-15 13:20:00|5050|5049|5052|5051|5054|5053|5050|5049|15943
1660569900000|2022-08-15 13:25:00|5053|5052|5059|5057|5060|5058|5051|5050|22250
1660570200000|2022-08-15 13:30:00|5060|5058|5019|5018|5061|5059|5018|5017|171522
1660570500000|2022-08-15 13:35:00|5020|5019|5003|5001|5020|5019|4997.5|4996.5|116256
1660570800000|2022-08-15 13:40:00|5002|5000|5007|5005|5017|5016|5001|5000|50810
1660571100000|2022-08-15 13:45:00|5006|5004|5022|5021|5030|5028|5004|5003|53819
1660571400000|2022-08-15 13:50:00|5023|5022|5035|5033|5037|5035|5021|5020|44733
1660571700000|2022-08-15 13:55:00|5036|5034|5044|5042|5044|5043|5032|5030|46213
1660572000000|2022-08-15 14:00:00|5043|5041|5037|5036|5043|5041|5029|5028|38013
1660572300000|2022-08-15 14:05:00|5036|5035|5028|5027|5036|5035|5026|5025|38082
1660572600000|2022-08-15 14:10:00|5029|5028|5031|5030|5033|5032|5027|5025|21600
1660572900000|2022-08-15 14:15:00|5030|5029|5040|5039|5043|5042|5030|5029|40050
1660573200000|2022-08-15 14:20:00|5041|5040|5036|5035|5046|5045|5036|5035|62080
1660573500000|2022-08-15 14:25:00|5035|5034|5042|5041|5045|5043|5034|5033|53013
1660573800000|2022-08-15 14:30:00|5041|5040|5051|5049|5052|5051|5039|5038|49462
1660574100000|2022-08-15 14:35:00|5052|5050|5061|5060|5061|5060|5050|5049|27638
1660574400000|2022-08-15 14:40:00|5062|5061|5075|5074|5079|5078|5061|5060|65075
1660574700000|2022-08-15 14:45:00|5076|5075|5070|5068|5076|5075|5062|5061|67430
1660575000000|2022-08-15 14:50:00|5069|5069|5081|5079|5086|5084|5069|5068|36415
1660575300000|2022-08-15 14:55:00|5080|5080|5071|5070|5086|5084|5070|5069|68562
1660575600000|2022-08-15 15:00:00|5072|5071|5076|5075|5080|5078|5072|5071|51749
1660575900000|2022-08-15 15:05:00|5077|5076|5078|5076|5085|5084|5076|5075|38639
1660576200000|2022-08-15 15:10:00|5077|5077|5075|5074|5078|5077|5072|5071|41057
1660576500000|2022-08-15 15:15:00|5074|5073|5080|5078|5080|5079|5072|5071|47527
1660576800000|2022-08-15 15:20:00|5081|5079|5078|5077|5086|5085|5077|5076|73407
1660577100000|2022-08-15 15:25:00|5077|5076|5079|5077|5081|5080|5074|5072|120919
1660633200000|2022-08-16 07:00:00|5095|5093|5106|5105|5111|5108|5084|5080|102894
1660633500000|2022-08-16 07:05:00|5105|5104|5124|5121|5125|5123|5101|5098|33757
1660633800000|2022-08-16 07:10:00|5123|5120|5114|5112|5125|5122|5108|5106|29423
1660634100000|2022-08-16 07:15:00|5113|5111|5113|5111|5122|5120|5111|5109|17024
1660634400000|2022-08-16 07:20:00|5112|5110|5122|5121|5125|5124|5111|5110|28558
1660634700000|2022-08-16 07:25:00|5121|5120|5116|5115|5123|5122|5111|5110|37243
1660635000000|2022-08-16 07:30:00|5115|5114|5123|5121|5124|5123|5111|5110|29676
1660635300000|2022-08-16 07:35:00|5122|5122|5139|5137|5144|5142|5120|5119|42426
1660635600000|2022-08-16 07:40:00|5138|5136|5135|5134|5140|5138|5128|5127|29466
1660635900000|2022-08-16 07:45:00|5134|5133|5143|5141|5146|5144|5133|5131|25129
1660636200000|2022-08-16 07:50:00|5144|5142|5147|5146|5152|5150|5143|5141|43424
1660636500000|2022-08-16 07:55:00|5146|5145|5145|5143|5148|5146|5140|5138|17524
1660636800000|2022-08-16 08:00:00|5144|5142|5149|5147|5151|5150|5138|5137|23524
1660637100000|2022-08-16 08:05:00|5148|5146|5141|5139|5149|5147|5133|5132|32590
1660637400000|2022-08-16 08:10:00|5142|5140|5134|5132|5144|5142|5130|5128|23769
1660637700000|2022-08-16 08:15:00|5133|5133|5140|5139|5146|5144|5133|5132|21609
1660638000000|2022-08-16 08:20:00|5141|5140|5140|5139|5145|5143|5136|5135|14595
1660638300000|2022-08-16 08:25:00|5139|5138|5133|5132|5142|5140|5133|5131|58164
1660638600000|2022-08-16 08:30:00|5134|5133|5125|5123|5141|5139|5117|5115|72315
1660638900000|2022-08-16 08:35:00|5124|5124|5134|5133|5138|5137|5123|5122|65949
1660639200000|2022-08-16 08:40:00|5133|5132|5128|5127|5138|5137|5124|5123|54007
1660639500000|2022-08-16 08:45:00|5127|5126|5129|5128|5133|5132|5126|5125|53615
1660639800000|2022-08-16 08:50:00|5130|5127|5136|5135|5139|5138|5127|5126|30000
1660640100000|2022-08-16 08:55:00|5135|5134|5141|5139|5142|5141|5135|5134|11524
1660640400000|2022-08-16 09:00:00|5140|5138|5142|5141|5143|5142|5134|5133|19703
1660640700000|2022-08-16 09:05:00|5143|5142|5150|5149|5152|5150|5140|5139|26961
1660641000000|2022-08-16 09:10:00|5149|5148|5153|5151|5156|5155|5148|5147|19392
1660641300000|2022-08-16 09:15:00|5152|5152|5154|5153|5158|5157|5152|5151|13358
1660641600000|2022-08-16 09:20:00|5153|5152|5143|5142|5153|5152|5141|5140|23461
1660641900000|2022-08-16 09:25:00|5142|5141|5155|5153|5156|5155|5142|5141|19759
1660642200000|2022-08-16 09:30:00|5154|5154|5152|5151|5157|5156|5147|5146|11453
1660642500000|2022-08-16 09:35:00|5153|5152|5145|5144|5159|5158|5139|5138|35738
1660642800000|2022-08-16 09:40:00|5144|5143|5147|5145|5150|5148|5142|5141|12801
1660643100000|2022-08-16 09:45:00|5148|5146|5146|5144|5152|5151|5146|5144|10201
1660643400000|2022-08-16 09:50:00|5145|5145|5149|5148|5150|5149|5142|5140|23913
1660643700000|2022-08-16 09:55:00|5148|5147|5151|5150|5153|5151|5146|5145|13400
1660644000000|2022-08-16 10:00:00|5152|5151|5151|5150|5153|5152|5148|5147|12889
1660644300000|2022-08-16 10:05:00|5152|5151|5149|5148|5153|5152|5147|5146|19640
1660644600000|2022-08-16 10:10:00|5150|5147|5144|5143|5150|5149|5144|5143|11108
1660644900000|2022-08-16 10:15:00|5145|5144|5145|5144|5145|5144|5141|5140|11250
1660645200000|2022-08-16 10:20:00|5146|5145|5144|5143|5148|5147|5143|5142|11754
1660645500000|2022-08-16 10:25:00|5145|5144|5142|5141|5147|5146|5139|5138|34359
1660645800000|2022-08-16 10:30:00|5143|5142|5134|5132|5143|5142|5133|5132|12699
1660646100000|2022-08-16 10:35:00|5133|5133|5141|5139|5141|5140|5133|5132|11492
1660646400000|2022-08-16 10:40:00|5140|5140|5139|5138|5142|5141|5136|5135|13854
1660646700000|2022-08-16 10:45:00|5138|5137|5136|5135|5139|5137|5135|5133|11181
1660647000000|2022-08-16 10:50:00|5137|5134|5145|5143|5146|5144|5136|5134|11205
1660647300000|2022-08-16 10:55:00|5144|5144|5147|5145|5151|5150|5144|5143|18567
1660647600000|2022-08-16 11:00:00|5146|5144|5150|5148|5151|5150|5143|5142|8158
1660647900000|2022-08-16 11:05:00|5151|5149|5154|5153|5155|5154|5149|5148|22370
1660648200000|2022-08-16 11:10:00|5155|5154|5153|5152|5157|5156|5151|5150|10376
1660648500000|2022-08-16 11:15:00|5152|5151|5154|5153|5157|5156|5152|5151|14981
1660648800000|2022-08-16 11:20:00|5155|5154|5161|5160|5161|5160|5154|5153|13324
1660649100000|2022-08-16 11:25:00|5162|5161|5164|5163|5165|5164|5156|5155|11250
1660649400000|2022-08-16 11:30:00|5165|5164|5185|5184|5189|5187|5164|5164|28392
1660649700000|2022-08-16 11:35:00|5184|5183|5177|5176|5185|5184|5177|5176|10815
1660650000000|2022-08-16 11:40:00|5178|5177|5172|5171|5179|5178|5172|5171|12556
1660650300000|2022-08-16 11:45:00|5171|5170|5173|5172|5174|5173|5165|5164|12659
1660650600000|2022-08-16 11:50:00|5174|5173|5173|5172|5174|5173|5171|5170|8390
1660650900000|2022-08-16 11:55:00|5172|5171|5172|5171|5174|5173|5171|5170|9257
1660651200000|2022-08-16 12:00:00|5171|5170|5175|5174|5175|5174|5169|5167|9080
1660651500000|2022-08-16 12:05:00|5176|5173|5178|5177|5179|5178|5174|5173|14672
1660651800000|2022-08-16 12:10:00|5179|5178|5182|5180|5185|5183|5177|5176|16270
1660652100000|2022-08-16 12:15:00|5181|5181|5177|5176|5183|5182|5177|5176|7858
1660652400000|2022-08-16 12:20:00|5178|5177|5181|5179|5182|5181|5173|5171|17906
1660652700000|2022-08-16 12:25:00|5180|5180|5174|5172|5182|5180|5172|5171|28666
1660653000000|2022-08-16 12:30:00|5173|5173|5169|5167|5174|5173|5162|5160|32160
1660653300000|2022-08-16 12:35:00|5170|5168|5172|5171|5176|5174|5168|5167|16698
1660653600000|2022-08-16 12:40:00|5173|5170|5171|5170|5175|5174|5169|5168|11193
1660653900000|2022-08-16 12:45:00|5172|5169|5171|5170|5175|5173|5168|5167|12350
1660654200000|2022-08-16 12:50:00|5170|5169|5170|5169|5175|5174|5169|5168|16075
1660654500000|2022-08-16 12:55:00|5169|5168|5173|5172|5176|5174|5169|5168|27910
1660654800000|2022-08-16 13:00:00|5172|5171|5172|5171|5174|5173|5169|5168|22065
1660655100000|2022-08-16 13:05:00|5173|5172|5175|5174|5175|5174|5172|5171|10051
1660655400000|2022-08-16 13:10:00|5174|5173|5174|5173|5175|5174|5173|5172|8837
1660655700000|2022-08-16 13:15:00|5175|5172|5175|5174|5176|5175|5173|5172|8664
1660656000000|2022-08-16 13:20:00|5176|5175|5170|5169|5176|5175|5168|5167|16949
1660656300000|2022-08-16 13:25:00|5169|5168|5171|5170|5174|5173|5169|5168|40685
1660656600000|2022-08-16 13:30:00|5172|5171|5183|5182|5185|5184|5169|5168|98971
1660656900000|2022-08-16 13:35:00|5184|5183|5197|5196|5199|5198|5181|5180|87764
1660657200000|2022-08-16 13:40:00|5198|5195|5172|5171|5199|5198|5170|5169|71003
1660657500000|2022-08-16 13:45:00|5173|5172|5180|5178|5182|5181|5167|5165|29386
1660657800000|2022-08-16 13:50:00|5179|5177|5190|5188|5193|5191|5179|5177|39436
1660658100000|2022-08-16 13:55:00|5191|5189|5189|5188|5192|5191|5181|5180|37857
1660658400000|2022-08-16 14:00:00|5188|5187|5183|5181|5192|5191|5181|5180|39764
1660658700000|2022-08-16 14:05:00|5184|5182|5173|5172|5193|5191|5168|5166|64257
1660659000000|2022-08-16 14:10:00|5172|5171|5175|5174|5179|5178|5167|5166|59409
1660659300000|2022-08-16 14:15:00|5176|5173|5185|5184|5188|5186|5174|5173|29690
1660659600000|2022-08-16 14:20:00|5184|5183|5185|5184|5193|5191|5184|5182|37717
1660659900000|2022-08-16 14:25:00|5184|5183|5181|5180|5189|5188|5178|5177|38334
1660660200000|2022-08-16 14:30:00|5180|5179|5169|5168|5182|5180|5169|5168|73544
1660660500000|2022-08-16 14:35:00|5170|5167|5173|5172|5175|5174|5168|5167|28827
1660660800000|2022-08-16 14:40:00|5174|5171|5173|5171|5175|5174|5169|5168|39204
1660661100000|2022-08-16 14:45:00|5172|5172|5167|5166|5173|5172|5164|5162|44981
1660661400000|2022-08-16 14:50:00|5168|5165|5161|5159|5169|5167|5159|5158|50159
1660661700000|2022-08-16 14:55:00|5160|5160|5149|5147|5161|5160|5148|5147|63141
1660662000000|2022-08-16 15:00:00|5148|5146|5155|5154|5158|5157|5147|5146|46080
1660662300000|2022-08-16 15:05:00|5156|5155|5162|5161|5164|5163|5154|5153|47788
1660662600000|2022-08-16 15:10:00|5163|5162|5172|5171|5175|5174|5163|5161|41384
1660662900000|2022-08-16 15:15:00|5173|5170|5167|5165|5173|5171|5166|5165|52538
1660663200000|2022-08-16 15:20:00|5166|5166|5153|5152|5167|5166|5153|5152|41280
1660663500000|2022-08-16 15:25:00|5154|5153|5156|5155|5164|5162|5152|5151|73442
1660719600000|2022-08-17 07:00:00|5179|5178|5174|5173|5190|5189|5164|5162|106455
1660719900000|2022-08-17 07:05:00|5173|5172|5192|5191|5198|5196|5164|5162|61870
1660720200000|2022-08-17 07:10:00|5191|5190|5173|5171|5195|5193|5172|5170|32338
1660720500000|2022-08-17 07:15:00|5172|5172|5154|5152|5177|5176|5150|5149|44480
1660720800000|2022-08-17 07:20:00|5155|5153|5159|5157|5165|5163|5153|5152|46516
1660721100000|2022-08-17 07:25:00|5158|5156|5151|5149|5158|5156|5145|5143|31468
1660721400000|2022-08-17 07:30:00|5150|5148|5141|5140|5153|5151|5133|5132|56029
1660721700000|2022-08-17 07:35:00|5142|5141|5145|5144|5150|5149|5141|5139|26282
1660722000000|2022-08-17 07:40:00|5144|5143|5153|5152|5154|5153|5138|5137|21515
1660722300000|2022-08-17 07:45:00|5154|5151|5152|5151|5155|5154|5147|5146|28008
1660722600000|2022-08-17 07:50:00|5153|5152|5159|5158|5161|5160|5150|5149|36249
1660722900000|2022-08-17 07:55:00|5158|5157|5157|5156|5159|5157|5153|5151|14650
1660723200000|2022-08-17 08:00:00|5156|5155|5156|5155|5157|5156|5140|5139|27691
1660723500000|2022-08-17 08:05:00|5157|5154|5163|5162|5166|5165|5153|5152|29712
1660723800000|2022-08-17 08:10:00|5162|5161|5159|5158|5162|5162|5147|5145|36470
1660724100000|2022-08-17 08:15:00|5158|5157|5165|5164|5172|5170|5158|5157|15546
1660724400000|2022-08-17 08:20:00|5166|5165|5164|5163|5166|5165|5161|5160|12418
1660724700000|2022-08-17 08:25:00|5163|5162|5160|5159|5164|5163|5151|5149|18241
1660725000000|2022-08-17 08:30:00|5161|5158|5156|5155|5165|5164|5154|5152|19465
1660725300000|2022-08-17 08:35:00|5157|5156|5160|5159|5161|5160|5153|5152|17809
1660725600000|2022-08-17 08:40:00|5159|5158|5155|5154|5162|5161|5155|5153|18536
1660725900000|2022-08-17 08:45:00|5156|5155|5145|5143|5157|5156|5144|5142|22709
1660726200000|2022-08-17 08:50:00|5144|5144|5154|5153|5156|5154|5142|5141|16199
1660726500000|2022-08-17 08:55:00|5153|5152|5156|5155|5159|5157|5152|5150|39397
1660726800000|2022-08-17 09:00:00|5157|5156|5151|5149|5158|5157|5150|5149|19638
1660727100000|2022-08-17 09:05:00|5150|5150|5152|5151|5154|5153|5146|5145|13983
1660727400000|2022-08-17 09:10:00|5151|5150|5149|5148|5153|5152|5149|5148|13021
1660727700000|2022-08-17 09:15:00|5150|5149|5145|5144|5154|5152|5143|5141|21894
1660728000000|2022-08-17 09:20:00|5146|5145|5134|5132|5146|5145|5130|5129|24880
1660728300000|2022-08-17 09:25:00|5135|5133|5138|5137|5141|5140|5135|5133|16331
1660728600000|2022-08-17 09:30:00|5139|5138|5131|5130|5143|5141|5131|5130|17160
1660728900000|2022-08-17 09:35:00|5130|5129|5127|5126|5131|5130|5125|5124|19476
1660729200000|2022-08-17 09:40:00|5128|5127|5134|5132|5137|5136|5128|5126|23757
1660729500000|2022-08-17 09:45:00|5133|5131|5128|5126|5136|5135|5127|5126|22059
1660729800000|2022-08-17 09:50:00|5127|5125|5135|5134|5136|5134|5126|5125|17310
1660730100000|2022-08-17 09:55:00|5134|5133|5128|5127|5135|5134|5128|5126|33497
1660730400000|2022-08-17 10:00:00|5127|5126|5123|5122|5129|5128|5121|5120|20018
1660730700000|2022-08-17 10:05:00|5124|5123|5134|5132|5135|5134|5124|5123|13243
1660731000000|2022-08-17 10:10:00|5133|5131|5139|5138|5143|5141|5131|5129|14000
1660731300000|2022-08-17 10:15:00|5140|5139|5137|5136|5145|5144|5136|5134|15938
1660731600000|2022-08-17 10:20:00|5138|5137|5131|5129|5139|5138|5128|5127|16966
1660731900000|2022-08-17 10:25:00|5130|5128|5135|5133|5135|5134|5128|5127|26570
1660732200000|2022-08-17 10:30:00|5134|5134|5126|5125|5135|5134|5125|5124|27016
1660732500000|2022-08-17 10:35:00|5127|5126|5129|5127|5131|5129|5122|5120|14273
1660732800000|2022-08-17 10:40:00|5128|5128|5124|5123|5129|5128|5120|5119|23028
1660733100000|2022-08-17 10:45:00|5123|5122|5115|5114|5124|5123|5115|5114|17336
1660733400000|2022-08-17 10:50:00|5114|5113|5122|5121|5122|5121|5111|5110|30911
1660733700000|2022-08-17 10:55:00|5123|5122|5130|5129|5133|5132|5122|5122|23274
1660734000000|2022-08-17 11:00:00|5131|5130|5120|5118|5137|5136|5118|5116|21107
1660734300000|2022-08-17 11:05:00|5121|5119|5117|5116|5123|5121|5117|5115|13388
1660734600000|2022-08-17 11:10:00|5118|5117|5119|5118|5121|5120|5116|5114|10146
1660734900000|2022-08-17 11:15:00|5120|5119|5115|5114|5122|5121|5110|5109|11822
1660735200000|2022-08-17 11:20:00|5116|5115|5117|5116|5118|5117|5115|5113|8497
1660735500000|2022-08-17 11:25:00|5118|5117|5116|5114|5118|5117|5113|5112|7272
1660735800000|2022-08-17 11:30:00|5115|5113|5116|5115|5119|5118|5110|5109|18077
1660736100000|2022-08-17 11:35:00|5117|5116|5116|5114|5119|5116|5112|5111|19377
1660736400000|2022-08-17 11:40:00|5115|5115|5121|5120|5122|5120|5115|5114|11458
1660736700000|2022-08-17 11:45:00|5120|5119|5116|5115|5121|5120|5114|5113|14047
1660737000000|2022-08-17 11:50:00|5117|5116|5121|5120|5124|5123|5115|5114|31524
1660737300000|2022-08-17 11:55:00|5122|5119|5120|5119|5122|5120|5117|5116|15100
1660737600000|2022-08-17 12:00:00|5121|5120|5119|5118|5123|5121|5117|5115|22782
1660737900000|2022-08-17 12:05:00|5118|5117|5122|5121|5124|5123|5117|5116|19121
1660738200000|2022-08-17 12:10:00|5123|5122|5109|5108|5124|5122|5109|5108|22359
1660738500000|2022-08-17 12:15:00|5110|5109|5103|5102|5111|5110|5102|5101|28329
1660738800000|2022-08-17 12:20:00|5104|5103|5112|5111|5114|5112|5104|5103|12601
1660739100000|2022-08-17 12:25:00|5113|5112|5119|5117|5119|5118|5110|5108|9691
1660739400000|2022-08-17 12:30:00|5118|5116|5103|5102|5122|5120|5102|5101|24021
1660739700000|2022-08-17 12:35:00|5104|5103|5112|5111|5116|5115|5103|5102|21949
1660740000000|2022-08-17 12:40:00|5113|5112|5110|5109|5116|5115|5109|5108|14545
1660740300000|2022-08-17 12:45:00|5109|5108|5114|5113|5120|5118|5109|5107|20971
1660740600000|2022-08-17 12:50:00|5113|5112|5105|5104|5118|5116|5103|5101|22260
1660740900000|2022-08-17 12:55:00|5106|5103|5106|5105|5112|5110|5099|5098|26882
1660741200000|2022-08-17 13:00:00|5107|5106|5101|5100|5110|5109|5096|5095|27214
1660741500000|2022-08-17 13:05:00|5102|5099|5103|5101|5107|5105|5092|5091|38195
1660741800000|2022-08-17 13:10:00|5102|5102|5100|5099|5107|5105|5098|5097|16423
1660742100000|2022-08-17 13:15:00|5101|5100|5110|5109|5113|5111|5100|5099|33013
1660742400000|2022-08-17 13:20:00|5109|5108|5113|5112|5114|5113|5108|5106|13349
1660742700000|2022-08-17 13:25:00|5112|5111|5107|5105|5115|5114|5102|5101|29376
1660743000000|2022-08-17 13:30:00|5106|5106|5105|5104|5117|5116|5097|5096|76110
1660743300000|2022-08-17 13:35:00|5106|5105|5095|5093|5108|5107|5092|5091|65118
1660743600000|2022-08-17 13:40:00|5094|5092|5104|5103|5105|5103|5091|5090|61351
1660743900000|2022-08-17 13:45:00|5105|5104|5114|5113|5117|5116|5096|5095|52799
1660744200000|2022-08-17 13:50:00|5115|5114|5109|5108|5115|5114|5105|5104|31945
1660744500000|2022-08-17 13:55:00|5110|5109|5111|5110|5119|5118|5108|5106|33366
1660744800000|2022-08-17 14:00:00|5110|5109|5114|5113|5115|5114|5108|5107|21200
1660745100000|2022-08-17 14:05:00|5115|5114|5122|5120|5124|5123|5114|5113|36105
1660745400000|2022-08-17 14:10:00|5121|5121|5129|5127|5130|5128|5121|5120|30566
1660745700000|2022-08-17 14:15:00|5130|5128|5122|5121|5131|5130|5119|5118|60520
1660746000000|2022-08-17 14:20:00|5123|5122|5138|5136|5140|5139|5122|5122|63937
1660746300000|2022-08-17 14:25:00|5139|5137|5142|5141|5150|5149|5138|5136|32464
1660746600000|2022-08-17 14:30:00|5143|5140|5165|5164|5166|5165|5143|5140|105462
1660746900000|2022-08-17 14:35:00|5166|5163|5171|5170|5183|5182|5165|5163|48472
1660747200000|2022-08-17 14:40:00|5172|5171|5155|5154|5173|5172|5152|5150|87382
1660747500000|2022-08-17 14:45:00|5156|5155|5160|5159|5165|5164|5152|5151|58605
1660747800000|2022-08-17 14:50:00|5159|5158|5155|5154|5162|5161|5151|5150|29548
1660748100000|2022-08-17 14:55:00|5154|5153|5160|5159|5163|5162|5154|5153|44700
1660748400000|2022-08-17 15:00:00|5161|5160|5150|5149|5162|5161|5142|5141|62721
1660748700000|2022-08-17 15:05:00|5151|5150|5143|5142|5152|5151|5143|5141|57553
1660749000000|2022-08-17 15:10:00|5144|5141|5140|5139|5150|5149|5140|5139|32075
1660749300000|2022-08-17 15:15:00|5139|5138|5149|5148|5150|5149|5138|5137|34512
1660749600000|2022-08-17 15:20:00|5150|5149|5151|5150|5153|5152|5146|5145|43413
1660749900000|2022-08-17 15:25:00|5150|5149|5151|5149|5154|5153|5140|5139|104332
1660806000000|2022-08-18 07:00:00|5179|5165|5181|5178|5182|5180|5159|5155|98535
1660806300000|2022-08-18 07:05:00|5182|5179|5180|5178|5189|5185|5174|5173|25792
1660806600000|2022-08-18 07:10:00|5179|5177|5182|5180|5185|5183|5173|5172|22871
1660806900000|2022-08-18 07:15:00|5181|5179|5177|5174|5183|5181|5174|5172|9527
1660807200000|2022-08-18 07:20:00|5176|5175|5196|5195|5197|5195|5175|5173|24701
1660807500000|2022-08-18 07:25:00|5195|5194|5189|5187|5198|5197|5186|5183|32054
1660807800000|2022-08-18 07:30:00|5190|5188|5201|5199|5205|5204|5186|5185|84650
1660808100000|2022-08-18 07:35:00|5202|5200|5199|5198|5203|5202|5194|5193|12821
1660808400000|2022-08-18 07:40:00|5200|5199|5187|5186|5203|5202|5187|5185|31512
1660808700000|2022-08-18 07:45:00|5188|5185|5192|5190|5193|5191|5182|5181|30604
1660809000000|2022-08-18 07:50:00|5193|5191|5185|5184|5193|5192|5184|5183|7294
1660809300000|2022-08-18 07:55:00|5184|5183|5190|5189|5190|5189|5182|5181|17861
1660809600000|2022-08-18 08:00:00|5191|5190|5199|5198|5199|5198|5191|5189|23845
1660809900000|2022-08-18 08:05:00|5200|5199|5201|5200|5208|5207|5199|5197|31160
1660810200000|2022-08-18 08:10:00|5202|5201|5194|5193|5206|5204|5192|5191|35638
1660810500000|2022-08-18 08:15:00|5193|5192|5191|5190|5196|5195|5191|5190|18926
1660810800000|2022-08-18 08:20:00|5190|5189|5195|5193|5196|5195|5187|5185|18983
1660811100000|2022-08-18 08:25:00|5194|5192|5190|5189|5194|5193|5187|5186|16379
1660811400000|2022-08-18 08:30:00|5191|5190|5197|5196|5198|5197|5190|5189|13543
1660811700000|2022-08-18 08:35:00|5198|5197|5209|5208|5209|5208|5198|5196|25657
1660812000000|2022-08-18 08:40:00|5208|5207|5215|5213|5220|5218|5206|5205|62906
1660812300000|2022-08-18 08:45:00|5213|5214|5215|5214|5217|5215|5206|5204|76723
1660812600000|2022-08-18 08:50:00|5216|5215|5206|5205|5217|5216|5205|5204|65336
1660812900000|2022-08-18 08:55:00|5205|5204|5211|5209|5211|5209|5201|5200|15365
1660813200000|2022-08-18 09:00:00|5212|5210|5212|5211|5218|5216|5209|5208|20726
1660813500000|2022-08-18 09:05:00|5211|5210|5222|5220|5223|5222|5211|5210|27396
1660813800000|2022-08-18 09:10:00|5221|5221|5209|5208|5223|5222|5208|5207|49693
1660814100000|2022-08-18 09:15:00|5210|5209|5209|5208|5218|5216|5209|5207|42349
1660814400000|2022-08-18 09:20:00|5210|5209|5208|5207|5213|5212|5207|5206|15577
1660814700000|2022-08-18 09:25:00|5209|5208|5209|5208|5214|5213|5205|5204|25541
1660815000000|2022-08-18 09:30:00|5208|5207|5216|5215|5217|5216|5203|5202|19523
1660815300000|2022-08-18 09:35:00|5217|5216|5225|5223|5228|5227|5209|5208|33218
1660815600000|2022-08-18 09:40:00|5226|5224|5226|5225|5226|5225|5219|5218|27772
1660815900000|2022-08-18 09:45:00|5225|5224|5223|5222|5226|5224|5221|5218|17686
1660816200000|2022-08-18 09:50:00|5224|5223|5227|5226|5229|5228|5222|5221|24529
1660816500000|2022-08-18 09:55:00|5226|5225|5225|5223|5229|5228|5224|5223|24358
1660816800000|2022-08-18 10:00:00|5226|5224|5231|5229|5233|5232|5222|5221|30298
1660817100000|2022-08-18 10:05:00|5230|5230|5233|5232|5239|5238|5230|5229|18528
1660817400000|2022-08-18 10:10:00|5232|5231|5217|5215|5234|5232|5217|5215|26348
1660817700000|2022-08-18 10:15:00|5218|5216|5221|5219|5222|5221|5218|5215|14814
1660818000000|2022-08-18 10:20:00|5220|5220|5222|5221|5225|5223|5218|5217|14048
1660818300000|2022-08-18 10:25:00|5221|5220|5229|5228|5230|5229|5220|5219|17560
1660818600000|2022-08-18 10:30:00|5230|5229|5226|5224|5231|5230|5222|5220|12380
1660818900000|2022-08-18 10:35:00|5227|5225|5229|5228|5230|5228|5225|5224|10159
1660819200000|2022-08-18 10:40:00|5228|5227|5221|5219|5229|5227|5219|5218|13839
1660819500000|2022-08-18 10:45:00|5220|5220|5219|5218|5221|5220|5215|5213|7609
1660819800000|2022-08-18 10:50:00|5218|5217|5215|5214|5220|5219|5213|5212|17640
1660820100000|2022-08-18 10:55:00|5214|5213|5218|5217|5221|5220|5212|5211|15914
1660820400000|2022-08-18 11:00:00|5217|5216|5218|5216|5219|5218|5214|5212|12031
1660820700000|2022-08-18 11:05:00|5217|5217|5219|5218|5221|5220|5216|5215|19208
1660821000000|2022-08-18 11:10:00|5220|5219|5225|5224|5226|5225|5218|5217|22073
1660821300000|2022-08-18 11:15:00|5226|5225|5232|5231|5234|5233|5226|5225|17355
1660821600000|2022-08-18 11:20:00|5231|5230|5230|5228|5233|5232|5226|5224|39227
1660821900000|2022-08-18 11:25:00|5229|5229|5234|5233|5234|5233|5229|5228|12726
1660822200000|2022-08-18 11:30:00|5233|5232|5237|5235|5238|5236|5230|5229|25931
1660822500000|2022-08-18 11:35:00|5236|5236|5244|5242|5244|5242|5236|5235|23339
1660822800000|2022-08-18 11:40:00|5245|5243|5243|5241|5245|5244|5239|5237|17241
1660823100000|2022-08-18 11:45:00|5242|5242|5246|5244|5246|5245|5240|5239|19189
1660823400000|2022-08-18 11:50:00|5245|5243|5244|5243|5245|5244|5241|5239|8516
1660823700000|2022-08-18 11:55:00|5245|5242|5245|5244|5248|5247|5244|5242|18415
1660824000000|2022-08-18 12:00:00|5244|5243|5245|5244|5247|5246|5242|5240|15896
1660824300000|2022-08-18 12:05:00|5244|5243|5232|5231|5246|5245|5232|5231|14111
1660824600000|2022-08-18 12:10:00|5231|5230|5237|5236|5239|5238|5229|5228|10045
1660824900000|2022-08-18 12:15:00|5238|5235|5237|5235|5240|5239|5235|5234|9583
1660825200000|2022-08-18 12:20:00|5236|5236|5238|5237|5240|5239|5236|5236|11504
1660825500000|2022-08-18 12:25:00|5239|5236|5243|5242|5243|5242|5237|5236|14259
1660825800000|2022-08-18 12:30:00|5242|5241|5239|5238|5244|5242|5235|5233|15073
1660826100000|2022-08-18 12:35:00|5240|5239|5242|5241|5245|5244|5238|5237|29248
1660826400000|2022-08-18 12:40:00|5243|5240|5238|5237|5243|5242|5231|5230|21775
1660826700000|2022-08-18 12:45:00|5239|5238|5242|5241|5243|5242|5237|5236|13306
1660827000000|2022-08-18 12:50:00|5243|5242|5250|5249|5250|5249|5242|5240|26238
1660827300000|2022-08-18 12:55:00|5249|5248|5242|5240|5255|5254|5242|5240|80476
1660827600000|2022-08-18 13:00:00|5241|5241|5254|5252|5255|5254|5239|5238|24041
1660827900000|2022-08-18 13:05:00|5255|5253|5253|5252|5257|5256|5249|5248|35589
1660828200000|2022-08-18 13:10:00|5252|5251|5251|5249|5256|5255|5250|5249|18020
1660828500000|2022-08-18 13:15:00|5252|5250|5243|5242|5253|5252|5241|5239|43275
1660828800000|2022-08-18 13:20:00|5244|5243|5234|5233|5245|5244|5228|5227|73492
1660829100000|2022-08-18 13:25:00|5235|5234|5240|5238|5246|5245|5232|5231|33942
1660829400000|2022-08-18 13:30:00|5241|5239|5260|5258|5260|5259|5237|5235|102468
1660829700000|2022-08-18 13:35:00|5259|5259|5265|5263|5269|5268|5259|5258|56348
1660830000000|2022-08-18 13:40:00|5264|5264|5278|5276|5282|5281|5263|5262|84316
1660830300000|2022-08-18 13:45:00|5279|5277|5272|5270|5279|5277|5259|5258|55534
1660830600000|2022-08-18 13:50:00|5271|5271|5267|5265|5273|5272|5264|5263|56646
1660830900000|2022-08-18 13:55:00|5266|5266|5274|5272|5282|5279|5266|5265|39185
1660831200000|2022-08-18 14:00:00|5273|5273|5268|5266|5275|5274|5263|5261|42497
1660831500000|2022-08-18 14:05:00|5267|5267|5275|5274|5275|5274|5262|5260|53748
1660831800000|2022-08-18 14:10:00|5274|5273|5282|5281|5283|5282|5274|5273|39832
1660832100000|2022-08-18 14:15:00|5281|5280|5282|5281|5285|5284|5279|5278|32701
1660832400000|2022-08-18 14:20:00|5283|5282|5285|5284|5286|5285|5280|5279|34036
1660832700000|2022-08-18 14:25:00|5286|5283|5284|5282|5288|5285|5281|5279|42580
1660833000000|2022-08-18 14:30:00|5283|5283|5286|5285|5289|5288|5278|5276|50315
1660833300000|2022-08-18 14:35:00|5285|5284|5285|5284|5289|5288|5280|5279|42842
1660833600000|2022-08-18 14:40:00|5286|5285|5287|5286|5288|5287|5283|5282|57763
1660833900000|2022-08-18 14:45:00|5286|5285|5287|5286|5289|5288|5285|5284|28065
1660834200000|2022-08-18 14:50:00|5288|5287|5286|5285|5288|5287|5282|5281|30050
1660834500000|2022-08-18 14:55:00|5285|5284|5285|5284|5287|5286|5281|5279|69238
1660834800000|2022-08-18 15:00:00|5284|5283|5279|5278|5286|5285|5277|5276|48862
1660835100000|2022-08-18 15:05:00|5278|5277|5267|5266|5280|5279|5266|5265|69135
1660835400000|2022-08-18 15:10:00|5268|5267|5264|5263|5269|5268|5262|5261|36388
1660835700000|2022-08-18 15:15:00|5265|5264|5274|5273|5275|5274|5265|5264|49091
1660836000000|2022-08-18 15:20:00|5275|5272|5279|5278|5281|5280|5274|5272|40819
1660836300000|2022-08-18 15:25:00|5278|5277|5280|5278|5280|5279|5275|5274|65944
1660892400000|2022-08-19 07:00:00|5270|5266|5280|5278|5280|5279|5259|5257|108268
1660892700000|2022-08-19 07:05:00|5279|5277|5268|5267|5288|5285|5265|5263|36385
1660893000000|2022-08-19 07:10:00|5267|5266|5262|5261|5275|5274|5260|5258|38901
1660893300000|2022-08-19 07:15:00|5261|5260|5260|5258|5264|5262|5245|5243|46970
1660893600000|2022-08-19 07:20:00|5259|5259|5286|5284|5287|5285|5259|5258|39350
1660893900000|2022-08-19 07:25:00|5285|5285|5278|5277|5291|5290|5275|5274|36859
1660894200000|2022-08-19 07:30:00|5277|5276|5289|5288|5290|5289|5275|5274|22578
1660894500000|2022-08-19 07:35:00|5288|5287|5293|5291|5295|5294|5283|5281|21191
1660894800000|2022-08-19 07:40:00|5294|5292|5309|5308|5312|5309|5290|5289|118707
1660895100000|2022-08-19 07:45:00|5310|5307|5328|5326|5329|5328|5309|5306|40197
1660895400000|2022-08-19 07:50:00|5327|5325|5319|5318|5328|5326|5315|5314|24247
1660895700000|2022-08-19 07:55:00|5318|5317|5325|5323|5328|5326|5317|5315|39015
1660896000000|2022-08-19 08:00:00|5326|5324|5334|5332|5339|5337|5325|5323|30708
1660896300000|2022-08-19 08:05:00|5335|5333|5334|5333|5340|5339|5328|5326|16379
1660896600000|2022-08-19 08:10:00|5333|5332|5313|5311|5334|5333|5312|5310|50010
1660896900000|2022-08-19 08:15:00|5314|5312|5310|5309|5315|5314|5307|5305|32988
1660897200000|2022-08-19 08:20:00|5311|5310|5313|5312|5314|5313|5308|5306|18762
1660897500000|2022-08-19 08:25:00|5314|5311|5303|5302|5315|5314|5296|5295|32813
1660897800000|2022-08-19 08:30:00|5302|5301|5284|5283|5303|5302|5281|5279|32663
1660898100000|2022-08-19 08:35:00|5285|5284|5285|5284|5287|5286|5268|5267|21848
1660898400000|2022-08-19 08:40:00|5284|5283|5281|5280|5291|5289|5279|5278|15233
1660898700000|2022-08-19 08:45:00|5282|5281|5278|5276|5288|5287|5273|5272|19332
1660899000000|2022-08-19 08:50:00|5277|5275|5278|5276|5279|5277|5272|5270|14348
1660899300000|2022-08-19 08:55:00|5277|5275|5288|5286|5288|5287|5276|5274|10155
1660899600000|2022-08-19 09:00:00|5287|5285|5268|5267|5287|5285|5265|5263|15283
1660899900000|2022-08-19 09:05:00|5267|5266|5267|5265|5272|5271|5265|5264|15993
1660900200000|2022-08-19 09:10:00|5266|5264|5273|5271|5274|5273|5262|5261|31126
1660900500000|2022-08-19 09:15:00|5272|5272|5279|5278|5289|5288|5272|5271|15375
1660900800000|2022-08-19 09:20:00|5278|5277|5261|5260|5280|5279|5260|5259|23176
1660901100000|2022-08-19 09:25:00|5262|5259|5262|5260|5265|5264|5260|5258|15153
1660901400000|2022-08-19 09:30:00|5261|5259|5263|5261|5267|5266|5257|5256|16831
1660901700000|2022-08-19 09:35:00|5262|5262|5263|5261|5268|5267|5260|5259|14363
1660902000000|2022-08-19 09:40:00|5262|5262|5272|5270|5273|5272|5262|5261|16347
1660902300000|2022-08-19 09:45:00|5271|5269|5269|5268|5280|5279|5268|5267|41840
1660902600000|2022-08-19 09:50:00|5270|5267|5276|5275|5282|5281|5263|5262|520983
1660902900000|2022-08-19 09:55:00|5275|5274|5277|5275|5279|5278|5269|5268|378731
1660903200000|2022-08-19 10:00:00|5276|5276|5260|5259|5283|5281|5260|5259|80994
1660903500000|2022-08-19 10:05:00|5259|5258|5265|5264|5268|5266|5257|5256|41720
1660903800000|2022-08-19 10:10:00|5264|5263|5261|5259|5267|5265|5257|5255|29776
1660904100000|2022-08-19 10:15:00|5260|5260|5263|5262|5264|5263|5259|5258|10053
1660904400000|2022-08-19 10:20:00|5264|5263|5260|5258|5266|5264|5259|5258|14048
1660904700000|2022-08-19 10:25:00|5259|5257|5259|5258|5263|5262|5258|5257|17161
1660905000000|2022-08-19 10:30:00|5260|5259|5263|5262|5266|5264|5259|5258|7936
1660905300000|2022-08-19 10:35:00|5264|5263|5261|5259|5268|5267|5258|5257|16377
1660905600000|2022-08-19 10:40:00|5260|5258|5257|5255|5262|5261|5256|5255|11046
1660905900000|2022-08-19 10:45:00|5256|5254|5243|5241|5256|5254|5242|5241|27719
1660906200000|2022-08-19 10:50:00|5242|5240|5249|5247|5250|5248|5240|5238|12421
1660906500000|2022-08-19 10:55:00|5248|5246|5248|5247|5249|5248|5243|5242|8769
1660906800000|2022-08-19 11:00:00|5249|5248|5248|5246|5253|5252|5244|5243|11635
1660907100000|2022-08-19 11:05:00|5247|5245|5249|5248|5250|5249|5242|5240|10628
1660907400000|2022-08-19 11:10:00|5248|5247|5253|5252|5259|5258|5245|5244|11583
1660907700000|2022-08-19 11:15:00|5252|5251|5253|5251|5255|5254|5249|5248|9478
1660908000000|2022-08-19 11:20:00|5254|5252|5261|5260|5262|5261|5252|5251|7453
1660908300000|2022-08-19 11:25:00|5260|5259|5266|5265|5267|5265|5259|5258|7311
1660908600000|2022-08-19 11:30:00|5267|5266|5260|5259|5271|5270|5260|5259|9351
1660908900000|2022-08-19 11:35:00|5259|5258|5263|5262|5265|5264|5258|5257|7542
1660909200000|2022-08-19 11:40:00|5262|5261|5266|5264|5266|5264|5260|5257|8915
1660909500000|2022-08-19 11:45:00|5265|5263|5262|5261|5266|5264|5258|5257|10485
1660909800000|2022-08-19 11:50:00|5261|5260|5261|5259|5265|5264|5259|5257|14480
1660910100000|2022-08-19 11:55:00|5260|5258|5266|5264|5267|5265|5259|5257|7119
1660910400000|2022-08-19 12:00:00|5265|5265|5275|5274|5276|5275|5265|5265|15265
1660910700000|2022-08-19 12:05:00|5274|5273|5280|5279|5283|5282|5273|5272|16446
1660911000000|2022-08-19 12:10:00|5279|5278|5282|5280|5282|5281|5275|5274|12676
1660911300000|2022-08-19 12:15:00|5281|5281|5287|5286|5288|5287|5281|5280|10012
1660911600000|2022-08-19 12:20:00|5288|5287|5283|5282|5288|5287|5282|5280|8560
1660911900000|2022-08-19 12:25:00|5282|5281|5283|5282|5285|5283|5280|5279|14140
1660912200000|2022-08-19 12:30:00|5284|5283|5286|5285|5286|5285|5279|5278|13334
1660912500000|2022-08-19 12:35:00|5287|5286|5295|5294|5298|5296|5286|5285|13503
1660912800000|2022-08-19 12:40:00|5296|5295|5292|5291|5298|5297|5292|5291|4641
1660913100000|2022-08-19 12:45:00|5293|5290|5289|5287|5294|5293|5289|5287|11184
1660913400000|2022-08-19 12:50:00|5288|5286|5293|5292|5295|5294|5283|5282|13452
1660913700000|2022-08-19 12:55:00|5294|5293|5285|5284|5294|5293|5280|5279|9179
1660914000000|2022-08-19 13:00:00|5286|5285|5283|5282|5288|5287|5282|5281|35567
1660914300000|2022-08-19 13:05:00|5282|5281|5282|5281|5289|5288|5278|5277|36646
1660914600000|2022-08-19 13:10:00|5281|5280|5286|5285|5287|5285|5280|5279|11174
1660914900000|2022-08-19 13:15:00|5285|5284|5289|5288|5290|5289|5285|5283|10343
1660915200000|2022-08-19 13:20:00|5290|5289|5291|5290|5293|5292|5288|5287|16319
1660915500000|2022-08-19 13:25:00|5292|5291|5299|5297|5300|5299|5291|5290|16361
1660915800000|2022-08-19 13:30:00|5298|5298|5307|5305|5309|5308|5289|5287|64205
1660916100000|2022-08-19 13:35:00|5306|5306|5307|5305|5313|5312|5304|5303|36961
1660916400000|2022-08-19 13:40:00|5306|5304|5305|5303|5316|5315|5303|5301|60544
1660916700000|2022-08-19 13:45:00|5304|5302|5297|5296|5306|5305|5291|5289|64306
1660917000000|2022-08-19 13:50:00|5298|5297|5293|5291|5299|5298|5291|5289|54777
1660917300000|2022-08-19 13:55:00|5292|5292|5301|5300|5304|5303|5292|5291|42954
1660917600000|2022-08-19 14:00:00|5300|5299|5298|5297|5301|5300|5293|5292|37400
1660917900000|2022-08-19 14:05:00|5297|5296|5290|5288|5305|5304|5290|5288|37802
1660918200000|2022-08-19 14:10:00|5291|5289|5293|5291|5297|5296|5287|5286|34615
1660918500000|2022-08-19 14:15:00|5292|5292|5304|5302|5306|5305|5291|5290|24412
1660918800000|2022-08-19 14:20:00|5303|5303|5303|5301|5312|5310|5301|5300|49243
1660919100000|2022-08-19 14:25:00|5304|5302|5307|5305|5308|5307|5300|5298|23007
1660919400000|2022-08-19 14:30:00|5306|5306|5304|5303|5308|5307|5300|5299|38203
1660919700000|2022-08-19 14:35:00|5303|5302|5302|5301|5307|5306|5300|5299|26529
1660920000000|2022-08-19 14:40:00|5301|5300|5291|5290|5303|5302|5290|5289|20792
1660920300000|2022-08-19 14:45:00|5290|5289|5306|5304|5307|5305|5289|5287|44237
1660920600000|2022-08-19 14:50:00|5305|5306|5289|5288|5308|5307|5288|5287|39546
1660920900000|2022-08-19 14:55:00|5288|5287|5282|5280|5293|5292|5281|5280|29145
1660921200000|2022-08-19 15:00:00|5283|5281|5272|5271|5283|5282|5269|5268|42324
1660921500000|2022-08-19 15:05:00|5271|5270|5259|5257|5272|5271|5258|5257|33636
1660921800000|2022-08-19 15:10:00|5258|5258|5270|5268|5271|5270|5256|5255|51944
1660922100000|2022-08-19 15:15:00|5269|5269|5274|5272|5276|5274|5268|5267|60279
1660922400000|2022-08-19 15:20:00|5273|5273|5265|5264|5276|5275|5262|5261|42293
1660922700000|2022-08-19 15:25:00|5264|5263|5269|5267|5270|5269|5262|5261|40956
1661151600000|2022-08-22 07:00:00|5205|5200|5212|5209|5218|5216|5191|5186|193643
1661151900000|2022-08-22 07:05:00|5213|5210|5233|5231|5243|5241|5212|5208|54431
1661152200000|2022-08-22 07:10:00|5234|5232|5225|5224|5240|5237|5224|5222|58260
1661152500000|2022-08-22 07:15:00|5226|5225|5227|5225|5235|5233|5223|5221|33392
1661152800000|2022-08-22 07:20:00|5226|5224|5231|5229|5234|5231|5224|5222|17191
1661153100000|2022-08-22 07:25:00|5232|5230|5226|5224|5236|5235|5223|5222|46880
1661153400000|2022-08-22 07:30:00|5224|5223|5229|5227|5229|5228|5224|5223|45830
1661153700000|2022-08-22 07:35:00|5228|5228|5226|5224|5234|5232|5222|5221|28845
1661154000000|2022-08-22 07:40:00|5227|5225|5226|5225|5231|5230|5224|5222|17124
1661154300000|2022-08-22 07:45:00|5227|5224|5226|5224|5231|5230|5225|5223|21104
1661154600000|2022-08-22 07:50:00|5225|5223|5227|5226|5228|5227|5223|5221|67576
1661154900000|2022-08-22 07:55:00|5228|5227|5221|5220|5231|5230|5219|5218|34923
1661155200000|2022-08-22 08:00:00|5222|5221|5206|5204|5224|5223|5206|5204|47930
1661155500000|2022-08-22 08:05:00|5205|5205|5201|5200|5207|5205|5193|5191|53216
1661155800000|2022-08-22 08:10:00|5202|5199|5200|5199|5204|5203|5193|5192|35240
1661156100000|2022-08-22 08:15:00|5201|5200|5205|5203|5211|5210|5201|5199|27111
1661156400000|2022-08-22 08:20:00|5204|5202|5208|5206|5214|5212|5204|5202|16609
1661156700000|2022-08-22 08:25:00|5207|5207|5212|5211|5212|5211|5204|5202|11001
1661157000000|2022-08-22 08:30:00|5213|5212|5210|5208|5219|5217|5209|5207|22900
1661157300000|2022-08-22 08:35:00|5211|5209|5221|5220|5221|5220|5209|5208|24000
1661157600000|2022-08-22 08:40:00|5222|5221|5222|5221|5228|5226|5218|5217|16874
1661157900000|2022-08-22 08:45:00|5221|5220|5228|5227|5229|5228|5220|5218|13464
1661158200000|2022-08-22 08:50:00|5229|5228|5229|5228|5233|5232|5228|5227|17027
1661158500000|2022-08-22 08:55:00|5228|5227|5237|5235|5237|5236|5224|5223|13989
1661158800000|2022-08-22 09:00:00|5236|5234|5229|5228|5237|5234|5225|5224|47010
1661159100000|2022-08-22 09:05:00|5228|5227|5237|5235|5237|5236|5224|5223|17043
1661159400000|2022-08-22 09:10:00|5236|5234|5250|5249|5250|5249|5235|5234|30237
1661159700000|2022-08-22 09:15:00|5251|5248|5259|5257|5259|5257|5247|5246|16701
1661160000000|2022-08-22 09:20:00|5260|5258|5254|5252|5260|5258|5250|5249|17637
1661160300000|2022-08-22 09:25:00|5255|5253|5252|5250|5255|5253|5244|5243|18408
1661160600000|2022-08-22 09:30:00|5251|5251|5241|5239|5251|5251|5241|5239|13760
1661160900000|2022-08-22 09:35:00|5240|5240|5252|5250|5254|5252|5238|5236|20902
1661161200000|2022-08-22 09:40:00|5251|5251|5251|5250|5257|5255|5246|5245|13916
1661161500000|2022-08-22 09:45:00|5252|5251|5270|5269|5270|5269|5252|5250|21511
1661161800000|2022-08-22 09:50:00|5271|5270|5277|5276|5281|5280|5271|5269|23235
1661162100000|2022-08-22 09:55:00|5278|5275|5273|5272|5285|5284|5272|5271|26549
1661162400000|2022-08-22 10:00:00|5272|5271|5274|5273|5283|5281|5271|5269|16842
1661162700000|2022-08-22 10:05:00|5273|5272|5280|5278|5281|5280|5272|5270|13183
1661163000000|2022-08-22 10:10:00|5279|5279|5287|5286|5293|5292|5279|5278|36192
1661163300000|2022-08-22 10:15:00|5288|5285|5295|5294|5297|5295|5283|5281|19630
1661163600000|2022-08-22 10:20:00|5294|5293|5296|5295|5297|5296|5290|5289|17087
1661163900000|2022-08-22 10:25:00|5295|5294|5296|5295|5296|5295|5290|5289|18635
1661164200000|2022-08-22 10:30:00|5297|5296|5295|5294|5302|5301|5293|5292|45222
1661164500000|2022-08-22 10:35:00|5294|5293|5302|5301|5304|5303|5292|5290|29458
1661164800000|2022-08-22 10:40:00|5301|5300|5301|5299|5310|5308|5299|5298|18959
1661165100000|2022-08-22 10:45:00|5300|5300|5310|5309|5310|5309|5300|5299|25064
1661165400000|2022-08-22 10:50:00|5311|5310|5315|5314|5318|5317|5310|5309|17761
1661165700000|2022-08-22 10:55:00|5314|5313|5308|5307|5318|5317|5306|5305|40934
1661166000000|2022-08-22 11:00:00|5309|5308|5311|5310|5314|5312|5308|5307|13766
1661166300000|2022-08-22 11:05:00|5312|5311|5321|5319|5325|5324|5312|5310|34194
1661166600000|2022-08-22 11:10:00|5320|5318|5318|5317|5325|5323|5314|5313|20169
1661166900000|2022-08-22 11:15:00|5317|5316|5313|5311|5321|5320|5310|5308|24474
1661167200000|2022-08-22 11:20:00|5312|5312|5315|5313|5322|5321|5311|5309|27192
1661167500000|2022-08-22 11:25:00|5314|5312|5313|5312|5316|5315|5308|5307|14650
1661167800000|2022-08-22 11:30:00|5314|5313|5312|5310|5317|5316|5310|5309|18354
1661168100000|2022-08-22 11:35:00|5311|5311|5311|5310|5314|5312|5308|5307|28152
1661168400000|2022-08-22 11:40:00|5312|5311|5313|5312|5313|5312|5308|5306|14412
1661168700000|2022-08-22 11:45:00|5314|5313|5318|5317|5321|5319|5314|5313|13265
1661169000000|2022-08-22 11:50:00|5319|5318|5321|5319|5322|5321|5315|5314|16621
1661169300000|2022-08-22 11:55:00|5322|5320|5325|5324|5325|5324|5318|5317|16390
1661169600000|2022-08-22 12:00:00|5326|5325|5316|5315|5328|5327|5313|5311|30581
1661169900000|2022-08-22 12:05:00|5317|5316|5319|5317|5326|5325|5317|5316|22784
1661170200000|2022-08-22 12:10:00|5318|5316|5320|5318|5322|5321|5316|5314|12218
1661170500000|2022-08-22 12:15:00|5321|5319|5322|5321|5325|5324|5320|5319|17309
1661170800000|2022-08-22 12:20:00|5323|5322|5323|5322|5326|5325|5321|5320|12835
1661171100000|2022-08-22 12:25:00|5322|5321|5317|5315|5322|5321|5314|5313|17348
1661171400000|2022-08-22 12:30:00|5316|5316|5313|5312|5317|5316|5313|5311|21991
1661171700000|2022-08-22 12:35:00|5312|5311|5310|5309|5315|5314|5305|5304|22668
1661172000000|2022-08-22 12:40:00|5311|5310|5318|5317|5319|5318|5311|5310|18020
1661172300000|2022-08-22 12:45:00|5319|5318|5320|5319|5320|5319|5315|5314|15062
1661172600000|2022-08-22 12:50:00|5319|5318|5318|5317|5321|5320|5314|5307|30990
1661172900000|2022-08-22 12:55:00|5319|5318|5319|5318|5320|5318|5313|5312|32163
1661173200000|2022-08-22 13:00:00|5318|5317|5316|5314|5320|5319|5303|5302|68648
1661173500000|2022-08-22 13:05:00|5317|5315|5318|5317|5318|5317|5307|5306|26822
1661173800000|2022-08-22 13:10:00|5317|5316|5310|5309|5319|5318|5304|5302|30025
1661174100000|2022-08-22 13:15:00|5309|5308|5269|5268|5310|5309|5265|5263|67523
1661174400000|2022-08-22 13:20:00|5270|5269|5276|5274|5281|5279|5259|5258|57698
1661174700000|2022-08-22 13:25:00|5277|5273|5286|5284|5287|5286|5267|5265|25900
1661175000000|2022-08-22 13:30:00|5285|5283|5268|5266|5285|5283|5267|5266|92260
1661175300000|2022-08-22 13:35:00|5269|5267|5269|5268|5275|5274|5259|5258|64987
1661175600000|2022-08-22 13:40:00|5270|5269|5269|5267|5274|5272|5258|5257|62491
1661175900000|2022-08-22 13:45:00|5268|5266|5262|5260|5272|5271|5260|5259|54344
1661176200000|2022-08-22 13:50:00|5261|5261|5242|5240|5261|5261|5236|5235|76784
1661176500000|2022-08-22 13:55:00|5241|5241|5259|5258|5265|5263|5235|5234|46828
1661176800000|2022-08-22 14:00:00|5260|5257|5258|5257|5260|5259|5247|5246|41734
1661177100000|2022-08-22 14:05:00|5259|5258|5253|5252|5262|5261|5243|5242|35607
1661177400000|2022-08-22 14:10:00|5252|5251|5260|5258|5263|5262|5250|5249|36292
1661177700000|2022-08-22 14:15:00|5259|5259|5271|5270|5275|5274|5259|5258|44748
1661178000000|2022-08-22 14:20:00|5272|5271|5252|5251|5274|5272|5251|5250|38538
1661178300000|2022-08-22 14:25:00|5253|5252|5252|5250|5261|5260|5244|5243|40947
1661178600000|2022-08-22 14:30:00|5251|5251|5254|5253|5258|5257|5250|5249|68893
1661178900000|2022-08-22 14:35:00|5255|5254|5273|5271|5274|5272|5254|5253|29192
1661179200000|2022-08-22 14:40:00|5274|5272|5276|5274|5283|5282|5271|5270|53088
1661179500000|2022-08-22 14:45:00|5275|5273|5280|5279|5281|5280|5268|5267|40242
1661179800000|2022-08-22 14:50:00|5281|5280|5274|5273|5281|5280|5270|5269|25468
1661180100000|2022-08-22 14:55:00|5273|5272|5273|5272|5275|5274|5268|5266|44729
1661180400000|2022-08-22 15:00:00|5274|5273|5277|5276|5278|5277|5268|5267|54824
1661180700000|2022-08-22 15:05:00|5278|5277|5275|5274|5283|5281|5273|5272|59897
1661181000000|2022-08-22 15:10:00|5276|5275|5283|5281|5285|5283|5273|5271|35916
1661181300000|2022-08-22 15:15:00|5284|5282|5291|5290|5293|5292|5284|5282|44322
1661181600000|2022-08-22 15:20:00|5290|5289|5310|5308|5310|5308|5287|5286|81900
1661181900000|2022-08-22 15:25:00|5309|5307|5315|5313|5325|5324|5308|5307|86649
1661238000000|2022-08-23 07:00:00|5282|5281|5328|5326|5330|5329|5282|5280|182078
1661238300000|2022-08-23 07:05:00|5329|5327|5338|5335|5344|5342|5327|5324|87295
1661238600000|2022-08-23 07:10:00|5339|5336|5319|5317|5340|5338|5311|5309|62161
1661238900000|2022-08-23 07:15:00|5318|5316|5328|5326|5329|5327|5313|5311|56786
1661239200000|2022-08-23 07:20:00|5329|5327|5322|5318|5336|5334|5321|5318|52210
1661239500000|2022-08-23 07:25:00|5323|5319|5330|5329|5337|5335|5322|5319|30551
1661239800000|2022-08-23 07:30:00|5332|5330|5346|5345|5348|5346|5330|5328|48456
1661240100000|2022-08-23 07:35:00|5347|5344|5372|5370|5378|5376|5344|5343|63276
1661240400000|2022-08-23 07:40:00|5373|5371|5378|5377|5383|5382|5369|5368|33610
1661240700000|2022-08-23 07:45:00|5379|5376|5380|5379|5387|5386|5376|5374|64004
1661241000000|2022-08-23 07:50:00|5381|5380|5386|5385|5389|5388|5379|5378|30176
1661241300000|2022-08-23 07:55:00|5385|5384|5377|5375|5388|5387|5376|5375|24337
1661241600000|2022-08-23 08:00:00|5376|5374|5375|5373|5378|5377|5366|5365|46028
1661241900000|2022-08-23 08:05:00|5376|5374|5369|5367|5377|5375|5364|5362|20154
1661242200000|2022-08-23 08:10:00|5370|5368|5355|5354|5375|5374|5354|5353|22712
1661242500000|2022-08-23 08:15:00|5356|5355|5358|5356|5361|5360|5353|5351|20156
1661242800000|2022-08-23 08:20:00|5359|5357|5353|5352|5362|5361|5350|5349|24420
1661243100000|2022-08-23 08:25:00|5352|5351|5362|5361|5365|5363|5351|5350|38986
1661243400000|2022-08-23 08:30:00|5363|5360|5369|5368|5370|5369|5358|5357|13448
1661243700000|2022-08-23 08:35:00|5370|5369|5367|5366|5371|5369|5364|5362|10161
1661244000000|2022-08-23 08:40:00|5368|5367|5364|5363|5372|5371|5363|5361|16436
1661244300000|2022-08-23 08:45:00|5365|5362|5362|5361|5366|5365|5362|5360|15100
1661244600000|2022-08-23 08:50:00|5361|5360|5362|5361|5369|5368|5361|5358|37611
1661244900000|2022-08-23 08:55:00|5363|5362|5354|5353|5363|5362|5353|5351|16858
1661245200000|2022-08-23 09:00:00|5353|5352|5355|5354|5356|5355|5339|5338|23855
1661245500000|2022-08-23 09:05:00|5354|5353|5359|5357|5362|5360|5351|5350|14323
1661245800000|2022-08-23 09:10:00|5358|5356|5364|5363|5370|5368|5357|5356|17570
1661246100000|2022-08-23 09:15:00|5365|5362|5362|5361|5368|5367|5362|5360|15297
1661246400000|2022-08-23 09:20:00|5361|5360|5366|5364|5366|5365|5360|5359|15366
1661246700000|2022-08-23 09:25:00|5365|5365|5369|5368|5372|5370|5361|5360|31386
1661247000000|2022-08-23 09:30:00|5368|5367|5358|5357|5371|5370|5357|5356|35206
1661247300000|2022-08-23 09:35:00|5359|5358|5359|5358|5361|5359|5353|5352|27648
1661247600000|2022-08-23 09:40:00|5358|5357|5366|5364|5369|5368|5358|5357|20491
1661247900000|2022-08-23 09:45:00|5365|5363|5378|5376|5378|5377|5364|5363|11214
1661248200000|2022-08-23 09:50:00|5377|5375|5379|5378|5379|5378|5371|5370|12534
1661248500000|2022-08-23 09:55:00|5378|5377|5379|5378|5380|5379|5376|5375|15338
1661248800000|2022-08-23 10:00:00|5378|5377|5371|5370|5382|5381|5371|5369|25682
1661249100000|2022-08-23 10:05:00|5372|5371|5379|5377|5380|5379|5372|5371|19849
1661249400000|2022-08-23 10:10:00|5380|5378|5386|5385|5388|5387|5380|5378|26477
1661249700000|2022-08-23 10:15:00|5387|5386|5379|5378|5387|5386|5379|5377|21696
1661250000000|2022-08-23 10:20:00|5380|5377|5388|5386|5389|5387|5379|5377|17623
1661250300000|2022-08-23 10:25:00|5389|5387|5390|5389|5393|5391|5388|5386|65883
1661250600000|2022-08-23 10:30:00|5391|5388|5395|5394|5399|5398|5390|5388|33927
1661250900000|2022-08-23 10:35:00|5396|5393|5398|5397|5400|5399|5395|5393|26258
1661251200000|2022-08-23 10:40:00|5399|5398|5407|5406|5408|5407|5398|5397|119628
1661251500000|2022-08-23 10:45:00|5406|5405|5405|5404|5410|5409|5404|5402|13435
1661251800000|2022-08-23 10:50:00|5406|5405|5399|5398|5406|5405|5396|5395|31413
1661252100000|2022-08-23 10:55:00|5398|5397|5398|5397|5405|5404|5398|5397|17016
1661252400000|2022-08-23 11:00:00|5397|5396|5371|5370|5397|5396|5371|5370|36413
1661252700000|2022-08-23 11:05:00|5372|5371|5366|5364|5378|5376|5362|5360|24323
1661253000000|2022-08-23 11:10:00|5365|5365|5360|5359|5366|5365|5355|5354|14794
1661253300000|2022-08-23 11:15:00|5359|5358|5365|5363|5367|5366|5355|5354|12022
1661253600000|2022-08-23 11:20:00|5366|5364|5376|5374|5380|5378|5365|5363|22516
1661253900000|2022-08-23 11:25:00|5375|5375|5372|5371|5377|5376|5367|5366|12364
1661254200000|2022-08-23 11:30:00|5371|5370|5377|5376|5380|5379|5371|5369|16130
1661254500000|2022-08-23 11:35:00|5376|5375|5377|5376|5382|5380|5375|5374|16316
1661254800000|2022-08-23 11:40:00|5376|5375|5382|5381|5388|5386|5375|5374|23656
1661255100000|2022-08-23 11:45:00|5383|5380|5379|5377|5384|5383|5377|5375|18081
1661255400000|2022-08-23 11:50:00|5380|5378|5382|5380|5387|5386|5377|5375|18937
1661255700000|2022-08-23 11:55:00|5381|5381|5382|5381|5382|5381|5375|5374|16050
1661256000000|2022-08-23 12:00:00|5381|5380|5380|5378|5387|5386|5376|5374|12536
1661256300000|2022-08-23 12:05:00|5381|5379|5369|5367|5381|5380|5366|5365|16806
1661256600000|2022-08-23 12:10:00|5368|5366|5359|5358|5373|5372|5357|5355|24490
1661256900000|2022-08-23 12:15:00|5358|5357|5362|5361|5366|5365|5357|5356|28509
1661257200000|2022-08-23 12:20:00|5363|5362|5377|5376|5377|5376|5361|5360|20441
1661257500000|2022-08-23 12:25:00|5378|5375|5378|5377|5380|5379|5373|5371|16000
1661257800000|2022-08-23 12:30:00|5379|5376|5383|5382|5385|5384|5373|5372|25868
1661258100000|2022-08-23 12:35:00|5384|5381|5381|5379|5387|5386|5380|5379|16549
1661258400000|2022-08-23 12:40:00|5380|5380|5381|5380|5387|5386|5380|5379|11925
1661258700000|2022-08-23 12:45:00|5382|5381|5382|5381|5389|5387|5380|5379|14923
1661259000000|2022-08-23 12:50:00|5381|5380|5380|5379|5385|5384|5373|5372|19346
1661259300000|2022-08-23 12:55:00|5379|5378|5390|5388|5391|5389|5379|5378|20907
1661259600000|2022-08-23 13:00:00|5389|5389|5380|5379|5389|5389|5379|5377|29429
1661259900000|2022-08-23 13:05:00|5381|5380|5382|5381|5389|5388|5379|5378|26561
1661260200000|2022-08-23 13:10:00|5381|5380|5386|5385|5389|5388|5381|5380|34134
1661260500000|2022-08-23 13:15:00|5385|5384|5395|5394|5395|5394|5385|5384|41480
1661260800000|2022-08-23 13:20:00|5396|5393|5404|5403|5408|5407|5395|5393|61374
1661261100000|2022-08-23 13:25:00|5405|5404|5406|5405|5409|5408|5402|5401|29590
1661261400000|2022-08-23 13:30:00|5407|5404|5428|5426|5429|5428|5401|5400|121642
1661261700000|2022-08-23 13:35:00|5427|5427|5440|5438|5440|5439|5427|5426|72430
1661262000000|2022-08-23 13:40:00|5441|5439|5435|5434|5444|5442|5433|5431|77462
1661262300000|2022-08-23 13:45:00|5436|5435|5435|5434|5443|5442|5433|5431|74906
1661262600000|2022-08-23 13:50:00|5436|5433|5450|5449|5457|5456|5433|5432|132108
1661262900000|2022-08-23 13:55:00|5451|5448|5438|5437|5451|5449|5435|5434|40658
1661263200000|2022-08-23 14:00:00|5437|5436|5420|5418|5444|5442|5418|5416|57897
1661263500000|2022-08-23 14:05:00|5419|5419|5457|5456|5459|5458|5419|5418|60226
1661263800000|2022-08-23 14:10:00|5458|5457|5445|5444|5463|5462|5441|5440|67953
1661264100000|2022-08-23 14:15:00|5446|5445|5457|5455|5460|5458|5444|5442|50967
1661264400000|2022-08-23 14:20:00|5456|5454|5450|5448|5457|5455|5441|5440|45995
1661264700000|2022-08-23 14:25:00|5449|5447|5447|5446|5462|5461|5446|5444|95109
1661265000000|2022-08-23 14:30:00|5448|5447|5463|5461|5465|5464|5440|5438|68542
1661265300000|2022-08-23 14:35:00|5462|5462|5459|5457|5466|5465|5457|5455|32673
1661265600000|2022-08-23 14:40:00|5460|5458|5465|5464|5466|5465|5456|5455|38491
1661265900000|2022-08-23 14:45:00|5466|5465|5470|5469|5473|5472|5464|5463|56404
1661266200000|2022-08-23 14:50:00|5468|5467|5476|5475|5478|5477|5468|5467|32091
1661266500000|2022-08-23 14:55:00|5477|5474|5483|5482|5484|5483|5473|5472|58932
1661266800000|2022-08-23 15:00:00|5484|5481|5465|5464|5484|5483|5460|5458|122381
1661267100000|2022-08-23 15:05:00|5464|5463|5463|5462|5471|5470|5460|5459|65161
1661267400000|2022-08-23 15:10:00|5462|5461|5466|5465|5467|5466|5460|5459|31858
1661267700000|2022-08-23 15:15:00|5467|5466|5471|5469|5472|5471|5459|5458|88190
1661268000000|2022-08-23 15:20:00|5470|5468|5470|5469|5475|5474|5468|5467|64537
1661268300000|2022-08-23 15:25:00|5469|5468|5468|5465|5470|5469|5460|5459|59726
1661324400000|2022-08-24 07:00:00|5480|5478|5471|5468|5481|5478|5452|5450|188373
1661324700000|2022-08-24 07:05:00|5470|5469|5436|5432|5471|5469|5429|5425|105385
1661325000000|2022-08-24 07:10:00|5435|5433|5452|5450|5454|5452|5434|5430|43876
1661325300000|2022-08-24 07:15:00|5451|5451|5464|5461|5472|5468|5449|5447|48934
1661325600000|2022-08-24 07:20:00|5463|5462|5453|5452|5464|5463|5446|5445|42594
1661325900000|2022-08-24 07:25:00|5452|5451|5444|5442|5454|5452|5438|5436|46038
1661326200000|2022-08-24 07:30:00|5443|5441|5431|5429|5443|5442|5413|5411|56120
1661326500000|2022-08-24 07:35:00|5430|5428|5462|5461|5464|5463|5427|5425|33157
1661326800000|2022-08-24 07:40:00|5463|5462|5448|5447|5466|5465|5448|5447|32053
1661327100000|2022-08-24 07:45:00|5447|5446|5444|5442|5464|5463|5442|5440|73189
1661327400000|2022-08-24 07:50:00|5443|5441|5438|5437|5445|5443|5427|5425|31026
1661327700000|2022-08-24 07:55:00|5439|5438|5429|5427|5445|5444|5424|5423|28107
1661328000000|2022-08-24 08:00:00|5428|5428|5423|5422|5435|5433|5423|5422|33465
1661328300000|2022-08-24 08:05:00|5422|5421|5438|5436|5438|5436|5415|5414|34223
1661328600000|2022-08-24 08:10:00|5439|5437|5450|5448|5450|5448|5435|5434|35171
1661328900000|2022-08-24 08:15:00|5451|5449|5444|5442|5453|5451|5440|5439|55821
1661329200000|2022-08-24 08:20:00|5443|5443|5449|5447|5451|5449|5438|5437|15149
1661329500000|2022-08-24 08:25:00|5448|5446|5440|5439|5450|5449|5439|5438|24159
1661329800000|2022-08-24 08:30:00|5439|5438|5447|5445|5453|5451|5439|5438|25922
1661330100000|2022-08-24 08:35:00|5448|5446|5454|5453|5455|5454|5446|5444|32206
1661330400000|2022-08-24 08:40:00|5455|5454|5450|5449|5459|5457|5445|5444|19775
1661330700000|2022-08-24 08:45:00|5451|5448|5443|5441|5452|5450|5439|5437|16427
1661331000000|2022-08-24 08:50:00|5442|5440|5443|5441|5446|5445|5438|5437|15881
1661331300000|2022-08-24 08:55:00|5442|5440|5458|5456|5458|5457|5442|5440|15544
1661331600000|2022-08-24 09:00:00|5457|5455|5453|5452|5459|5458|5451|5450|12323
1661331900000|2022-08-24 09:05:00|5452|5451|5453|5452|5456|5455|5447|5445|12164
1661332200000|2022-08-24 09:10:00|5452|5451|5446|5445|5456|5455|5444|5443|12147
1661332500000|2022-08-24 09:15:00|5445|5444|5447|5446|5450|5449|5445|5444|16383
1661332800000|2022-08-24 09:20:00|5448|5447|5446|5445|5450|5449|5443|5441|12135
1661333100000|2022-08-24 09:25:00|5447|5446|5450|5448|5450|5448|5442|5441|10868
1661333400000|2022-08-24 09:30:00|5449|5447|5455|5453|5456|5455|5448|5447|14831
1661333700000|2022-08-24 09:35:00|5456|5454|5454|5453|5458|5456|5449|5448|12123
1661334000000|2022-08-24 09:40:00|5455|5452|5455|5453|5459|5457|5452|5451|14588
1661334300000|2022-08-24 09:45:00|5454|5454|5450|5449|5457|5456|5449|5448|11311
1661334600000|2022-08-24 09:50:00|5449|5448|5447|5445|5451|5449|5443|5441|11794
1661334900000|2022-08-24 09:55:00|5446|5446|5447|5446|5449|5448|5441|5440|11927
1661335200000|2022-08-24 10:00:00|5448|5445|5447|5446|5448|5446|5440|5439|12842
1661335500000|2022-08-24 10:05:00|5446|5445|5447|5446|5448|5447|5444|5443|8957
1661335800000|2022-08-24 10:10:00|5448|5447|5453|5451|5453|5451|5445|5444|11421
1661336100000|2022-08-24 10:15:00|5452|5450|5451|5450|5452|5451|5447|5446|15570
1661336400000|2022-08-24 10:20:00|5450|5449|5443|5442|5450|5449|5441|5440|14611
1661336700000|2022-08-24 10:25:00|5442|5441|5439|5438|5443|5442|5432|5431|15823
1661337000000|2022-08-24 10:30:00|5438|5437|5430|5429|5440|5438|5428|5426|13254
1661337300000|2022-08-24 10:35:00|5429|5428|5425|5423|5433|5432|5424|5423|10283
1661337600000|2022-08-24 10:40:00|5424|5424|5433|5432|5433|5432|5421|5419|18956
1661337900000|2022-08-24 10:45:00|5434|5433|5429|5428|5434|5433|5427|5425|15818
1661338200000|2022-08-24 10:50:00|5430|5429|5430|5429|5434|5433|5428|5427|13480
1661338500000|2022-08-24 10:55:00|5429|5428|5425|5423|5430|5428|5422|5421|14893
1661338800000|2022-08-24 11:00:00|5424|5424|5431|5429|5431|5430|5424|5423|21810
1661339100000|2022-08-24 11:05:00|5430|5428|5425|5423|5432|5431|5424|5423|8975
1661339400000|2022-08-24 11:10:00|5426|5424|5438|5436|5438|5437|5426|5423|18122
1661339700000|2022-08-24 11:15:00|5439|5437|5439|5437|5443|5442|5435|5433|13278
1661340000000|2022-08-24 11:20:00|5438|5438|5442|5440|5443|5441|5436|5434|9219
1661340300000|2022-08-24 11:25:00|5441|5441|5443|5442|5443|5442|5439|5438|4652
1661340600000|2022-08-24 11:30:00|5444|5443|5438|5437|5444|5443|5436|5435|11320
1661340900000|2022-08-24 11:35:00|5437|5436|5438|5437|5441|5440|5436|5435|16095
1661341200000|2022-08-24 11:40:00|5439|5438|5441|5440|5443|5441|5437|5435|5326
1661341500000|2022-08-24 11:45:00|5442|5441|5440|5439|5443|5442|5438|5437|9112
1661341800000|2022-08-24 11:50:00|5439|5438|5437|5436|5439|5438|5426|5424|14684
1661342100000|2022-08-24 11:55:00|5438|5437|5442|5440|5443|5442|5436|5435|7225
1661342400000|2022-08-24 12:00:00|5443|5441|5446|5445|5449|5448|5441|5439|10277
1661342700000|2022-08-24 12:05:00|5447|5444|5442|5441|5448|5446|5441|5439|9989
1661343000000|2022-08-24 12:10:00|5441|5440|5445|5443|5445|5443|5439|5438|7165
1661343300000|2022-08-24 12:15:00|5444|5442|5444|5442|5447|5446|5440|5439|10799
1661343600000|2022-08-24 12:20:00|5443|5443|5434|5433|5444|5443|5434|5433|12892
1661343900000|2022-08-24 12:25:00|5433|5432|5436|5434|5437|5436|5433|5432|4162
1661344200000|2022-08-24 12:30:00|5435|5435|5437|5436|5441|5440|5434|5432|16690
1661344500000|2022-08-24 12:35:00|5438|5435|5428|5427|5442|5440|5428|5427|11177
1661344800000|2022-08-24 12:40:00|5427|5426|5430|5429|5432|5430|5424|5423|18351
1661345100000|2022-08-24 12:45:00|5431|5430|5425|5424|5431|5430|5421|5420|18005
1661345400000|2022-08-24 12:50:00|5424|5423|5422|5421|5424|5423|5419|5418|16165
1661345700000|2022-08-24 12:55:00|5421|5420|5405|5404|5425|5424|5405|5404|31204
1661346000000|2022-08-24 13:00:00|5404|5403|5412|5411|5416|5414|5402|5401|17564
1661346300000|2022-08-24 13:05:00|5411|5410|5408|5407|5413|5411|5405|5402|18388
1661346600000|2022-08-24 13:10:00|5409|5408|5403|5401|5410|5408|5402|5400|15676
1661346900000|2022-08-24 13:15:00|5402|5400|5399|5398|5404|5403|5395|5394|40838
1661347200000|2022-08-24 13:20:00|5400|5399|5392|5391|5401|5399|5390|5389|16717
1661347500000|2022-08-24 13:25:00|5391|5390|5401|5400|5402|5400|5389|5388|29351
1661347800000|2022-08-24 13:30:00|5400|5399|5414|5413|5416|5415|5388|5386|95780
1661348100000|2022-08-24 13:35:00|5413|5412|5421|5419|5424|5423|5411|5410|50196
1661348400000|2022-08-24 13:40:00|5422|5420|5422|5421|5432|5431|5415|5414|52439
1661348700000|2022-08-24 13:45:00|5421|5420|5422|5420|5430|5428|5417|5416|80663
1661349000000|2022-08-24 13:50:00|5421|5421|5406|5404|5422|5421|5404|5403|43636
1661349300000|2022-08-24 13:55:00|5405|5403|5405|5403|5409|5408|5393|5391|66101
1661349600000|2022-08-24 14:00:00|5404|5402|5398|5397|5407|5405|5394|5392|101545
1661349900000|2022-08-24 14:05:00|5397|5396|5397|5396|5408|5407|5394|5393|78506
1661350200000|2022-08-24 14:10:00|5396|5395|5398|5397|5403|5402|5395|5394|56235
1661350500000|2022-08-24 14:15:00|5399|5398|5401|5400|5403|5401|5398|5396|35142
1661350800000|2022-08-24 14:20:00|5402|5401|5404|5403|5410|5409|5396|5394|49194
1661351100000|2022-08-24 14:25:00|5403|5402|5405|5404|5408|5407|5399|5398|28418
1661351400000|2022-08-24 14:30:00|5404|5403|5380|5378|5406|5405|5378|5377|57994
1661351700000|2022-08-24 14:35:00|5381|5379|5377|5376|5382|5380|5374|5372|34133
1661352000000|2022-08-24 14:40:00|5376|5375|5372|5371|5377|5375|5367|5366|32200
1661352300000|2022-08-24 14:45:00|5371|5370|5390|5389|5394|5392|5371|5370|53671
1661352600000|2022-08-24 14:50:00|5391|5390|5398|5397|5400|5399|5388|5387|55783
1661352900000|2022-08-24 14:55:00|5397|5396|5391|5389|5400|5399|5389|5388|57176
1661353200000|2022-08-24 15:00:00|5390|5390|5396|5395|5398|5396|5387|5385|55567
1661353500000|2022-08-24 15:05:00|5397|5396|5392|5391|5399|5398|5389|5388|56226
1661353800000|2022-08-24 15:10:00|5393|5390|5390|5389|5393|5391|5385|5384|82270
1661354100000|2022-08-24 15:15:00|5391|5390|5388|5386|5394|5392|5384|5383|74439
1661354400000|2022-08-24 15:20:00|5387|5385|5378|5377|5388|5387|5374|5373|66718
1661354700000|2022-08-24 15:25:00|5377|5376|5368|5367|5379|5378|5368|5366|64914
1661410800000|2022-08-25 07:00:00|5433|5431|5427|5425|5440|5438|5420|5419|102599
1661411100000|2022-08-25 07:05:00|5428|5426|5445|5443|5447|5446|5427|5424|25900
1661411400000|2022-08-25 07:10:00|5444|5442|5452|5450|5455|5453|5433|5431|45480
1661411700000|2022-08-25 07:15:00|5451|5449|5448|5447|5459|5457|5446|5445|54756
1661412000000|2022-08-25 07:20:00|5447|5446|5440|5439|5448|5447|5438|5436|41161
1661412300000|2022-08-25 07:25:00|5441|5438|5430|5427|5448|5446|5425|5423|45993
1661412600000|2022-08-25 07:30:00|5429|5426|5435|5433|5439|5438|5423|5421|23556
1661412900000|2022-08-25 07:35:00|5434|5434|5427|5425|5441|5440|5422|5421|25349
1661413200000|2022-08-25 07:40:00|5426|5424|5439|5438|5442|5440|5424|5422|23353
1661413500000|2022-08-25 07:45:00|5440|5439|5440|5438|5445|5443|5436|5434|26245
1661413800000|2022-08-25 07:50:00|5439|5439|5447|5446|5448|5447|5433|5432|13300
1661414100000|2022-08-25 07:55:00|5448|5447|5444|5443|5450|5449|5443|5442|11371
1661414400000|2022-08-25 08:00:00|5445|5444|5440|5439|5447|5445|5440|5439|10321
1661414700000|2022-08-25 08:05:00|5439|5438|5428|5427|5443|5442|5428|5426|20845
1661415000000|2022-08-25 08:10:00|5427|5426|5434|5433|5435|5434|5427|5426|13022
1661415300000|2022-08-25 08:15:00|5433|5432|5426|5425|5434|5432|5421|5420|16582
1661415600000|2022-08-25 08:20:00|5427|5424|5416|5415|5428|5427|5416|5415|11876
1661415900000|2022-08-25 08:25:00|5417|5416|5418|5416|5435|5433|5415|5414|101647
1661416200000|2022-08-25 08:30:00|5417|5415|5436|5435|5438|5436|5415|5413|44000
1661416500000|2022-08-25 08:35:00|5437|5434|5446|5445|5448|5447|5433|5432|29510
1661416800000|2022-08-25 08:40:00|5447|5446|5462|5461|5465|5463|5445|5443|64186
1661417100000|2022-08-25 08:45:00|5461|5460|5462|5461|5463|5461|5449|5447|31428
1661417400000|2022-08-25 08:50:00|5463|5462|5460|5459|5468|5466|5457|5456|26312
1661417700000|2022-08-25 08:55:00|5459|5458|5451|5450|5463|5462|5450|5449|17165
1661418000000|2022-08-25 09:00:00|5450|5449|5446|5445|5453|5451|5442|5440|26502
1661418300000|2022-08-25 09:05:00|5447|5446|5444|5443|5447|5446|5439|5438|16402
1661418600000|2022-08-25 09:10:00|5445|5444|5448|5447|5450|5449|5442|5441|15629
1661418900000|2022-08-25 09:15:00|5449|5448|5444|5443|5453|5451|5442|5441|18562
1661419200000|2022-08-25 09:20:00|5445|5444|5443|5442|5445|5444|5431|5430|22400
1661419500000|2022-08-25 09:25:00|5444|5443|5448|5447|5449|5448|5438|5436|17557
1661419800000|2022-08-25 09:30:00|5447|5446|5448|5447|5449|5448|5439|5438|23230
1661420100000|2022-08-25 09:35:00|5449|5446|5451|5450|5454|5453|5445|5444|45332
1661420400000|2022-08-25 09:40:00|5450|5449|5453|5452|5454|5453|5444|5442|28244
1661420700000|2022-08-25 09:45:00|5452|5451|5445|5444|5459|5457|5441|5440|31344
1661421000000|2022-08-25 09:50:00|5444|5443|5449|5448|5450|5449|5440|5438|15332
1661421300000|2022-08-25 09:55:00|5450|5449|5457|5456|5458|5457|5449|5448|33782
1661421600000|2022-08-25 10:00:00|5456|5455|5449|5447|5458|5457|5448|5447|37930
1661421900000|2022-08-25 10:05:00|5448|5446|5450|5448|5454|5453|5447|5445|13310
1661422200000|2022-08-25 10:10:00|5449|5449|5459|5458|5459|5458|5449|5449|6493
1661422500000|2022-08-25 10:15:00|5458|5457|5464|5462|5464|5463|5458|5457|16990
1661422800000|2022-08-25 10:20:00|5463|5463|5463|5462|5470|5468|5462|5461|16544
1661423100000|2022-08-25 10:25:00|5462|5461|5462|5461|5464|5463|5458|5457|13518
1661423400000|2022-08-25 10:30:00|5461|5460|5467|5466|5469|5467|5461|5460|10481
1661423700000|2022-08-25 10:35:00|5468|5467|5461|5459|5470|5469|5460|5459|30093
1661424000000|2022-08-25 10:40:00|5460|5458|5468|5467|5469|5467|5460|5458|18926
1661424300000|2022-08-25 10:45:00|5467|5466|5462|5461|5469|5468|5462|5460|13480
1661424600000|2022-08-25 10:50:00|5463|5462|5462|5461|5464|5463|5457|5456|10086
1661424900000|2022-08-25 10:55:00|5461|5460|5462|5460|5466|5464|5461|5460|17341
1661425200000|2022-08-25 11:00:00|5461|5461|5458|5457|5464|5463|5457|5456|21223
1661425500000|2022-08-25 11:05:00|5459|5458|5450|5449|5460|5459|5450|5449|13966
1661425800000|2022-08-25 11:10:00|5449|5448|5452|5451|5456|5455|5448|5446|14903
1661426100000|2022-08-25 11:15:00|5451|5450|5457|5456|5458|5456|5450|5449|15715
1661426400000|2022-08-25 11:20:00|5458|5457|5465|5463|5466|5464|5457|5456|36049
1661426700000|2022-08-25 11:25:00|5464|5464|5468|5467|5470|5468|5463|5462|52541
1661427000000|2022-08-25 11:30:00|5467|5466|5476|5474|5478|5476|5467|5466|49033
1661427300000|2022-08-25 11:35:00|5475|5475|5476|5475|5476|5475|5472|5471|30803
1661427600000|2022-08-25 11:40:00|5475|5474|5472|5471|5477|5476|5469|5468|16612
1661427900000|2022-08-25 11:45:00|5471|5470|5471|5470|5475|5473|5470|5469|15408
1661428200000|2022-08-25 11:50:00|5470|5469|5468|5467|5473|5472|5464|5462|29670
1661428500000|2022-08-25 11:55:00|5469|5468|5471|5469|5472|5471|5468|5467|9716
1661428800000|2022-08-25 12:00:00|5470|5470|5471|5470|5474|5473|5469|5468|34207
1661429100000|2022-08-25 12:05:00|5470|5469|5471|5469|5473|5472|5469|5468|10741
1661429400000|2022-08-25 12:10:00|5470|5470|5470|5469|5473|5472|5469|5468|7944
1661429700000|2022-08-25 12:15:00|5469|5468|5470|5469|5473|5472|5468|5467|16203
1661430000000|2022-08-25 12:20:00|5469|5468|5464|5463|5470|5468|5462|5461|13557
1661430300000|2022-08-25 12:25:00|5463|5462|5460|5459|5464|5463|5450|5449|25858
1661430600000|2022-08-25 12:30:00|5461|5460|5458|5457|5462|5460|5452|5450|22535
1661430900000|2022-08-25 12:35:00|5457|5456|5460|5458|5460|5459|5452|5451|16560
1661431200000|2022-08-25 12:40:00|5461|5459|5446|5445|5461|5460|5445|5444|28875
1661431500000|2022-08-25 12:45:00|5447|5446|5451|5449|5451|5450|5446|5445|14015
1661431800000|2022-08-25 12:50:00|5450|5450|5446|5445|5453|5452|5444|5442|14992
1661432100000|2022-08-25 12:55:00|5445|5444|5454|5453|5456|5455|5443|5442|16599
1661432400000|2022-08-25 13:00:00|5453|5452|5454|5453|5462|5461|5452|5450|17787
1661432700000|2022-08-25 13:05:00|5455|5454|5462|5460|5464|5462|5452|5450|24670
1661433000000|2022-08-25 13:10:00|5461|5461|5464|5463|5465|5463|5459|5458|9702
1661433300000|2022-08-25 13:15:00|5465|5462|5462|5461|5467|5466|5462|5460|11824
1661433600000|2022-08-25 13:20:00|5461|5460|5472|5471|5473|5472|5461|5460|16078
1661433900000|2022-08-25 13:25:00|5473|5472|5465|5464|5474|5473|5464|5463|18967
1661434200000|2022-08-25 13:30:00|5466|5465|5454|5452|5466|5465|5439|5438|86919
1661434500000|2022-08-25 13:35:00|5453|5453|5458|5456|5462|5461|5450|5448|31297
1661434800000|2022-08-25 13:40:00|5457|5457|5462|5461|5465|5464|5454|5453|34522
1661435100000|2022-08-25 13:45:00|5461|5460|5473|5471|5473|5472|5461|5460|39237
1661435400000|2022-08-25 13:50:00|5472|5472|5474|5472|5475|5474|5468|5467|26034
1661435700000|2022-08-25 13:55:00|5473|5473|5471|5470|5475|5474|5465|5464|32779
1661436000000|2022-08-25 14:00:00|5472|5471|5462|5461|5475|5474|5461|5460|31989
1661436300000|2022-08-25 14:05:00|5461|5460|5441|5439|5461|5460|5440|5438|49594
1661436600000|2022-08-25 14:10:00|5442|5440|5442|5441|5444|5443|5434|5433|45742
1661436900000|2022-08-25 14:15:00|5443|5442|5448|5446|5452|5451|5438|5436|31916
1661437200000|2022-08-25 14:20:00|5447|5445|5448|5447|5449|5448|5433|5432|33594
1661437500000|2022-08-25 14:25:00|5449|5448|5438|5437|5449|5448|5434|5432|29103
1661437800000|2022-08-25 14:30:00|5439|5438|5437|5436|5440|5439|5428|5427|42815
1661438100000|2022-08-25 14:35:00|5438|5437|5418|5416|5438|5437|5410|5408|85101
1661438400000|2022-08-25 14:40:00|5419|5417|5430|5429|5431|5429|5417|5416|27729
1661438700000|2022-08-25 14:45:00|5429|5428|5425|5423|5435|5434|5422|5421|49204
1661439000000|2022-08-25 14:50:00|5424|5424|5424|5422|5432|5431|5420|5419|42510
1661439300000|2022-08-25 14:55:00|5423|5423|5436|5434|5436|5435|5422|5421|32461
1661439600000|2022-08-25 15:00:00|5435|5435|5430|5429|5436|5435|5428|5427|41488
1661439900000|2022-08-25 15:05:00|5431|5430|5438|5436|5438|5437|5430|5428|46946
1661440200000|2022-08-25 15:10:00|5437|5437|5432|5430|5439|5438|5429|5427|43656
1661440500000|2022-08-25 15:15:00|5431|5431|5433|5432|5435|5434|5429|5428|44756
1661440800000|2022-08-25 15:20:00|5434|5433|5422|5421|5434|5433|5419|5418|41434
1661441100000|2022-08-25 15:25:00|5423|5422|5430|5428|5431|5430|5421|5419|39170
1661497200000|2022-08-26 07:00:00|5409|5408|5432|5430|5434|5431|5407|5405|154965
1661497500000|2022-08-26 07:05:00|5431|5429|5442|5440|5449|5447|5427|5425|45305
1661497800000|2022-08-26 07:10:00|5443|5441|5439|5438|5448|5445|5433|5431|15036
1661498100000|2022-08-26 07:15:00|5440|5439|5439|5437|5443|5441|5430|5428|24664
1661498400000|2022-08-26 07:20:00|5438|5438|5431|5430|5443|5441|5431|5430|14970
1661498700000|2022-08-26 07:25:00|5430|5429|5426|5425|5435|5434|5423|5422|21249
1661499000000|2022-08-26 07:30:00|5425|5424|5424|5423|5430|5428|5410|5409|41669
1661499300000|2022-08-26 07:35:00|5423|5422|5424|5422|5429|5428|5416|5415|24031
1661499600000|2022-08-26 07:40:00|5423|5421|5428|5426|5430|5429|5422|5421|12336
1661499900000|2022-08-26 07:45:00|5427|5427|5430|5429|5432|5430|5425|5424|14802
1661500200000|2022-08-26 07:50:00|5429|5428|5433|5431|5435|5433|5423|5422|16726
1661500500000|2022-08-26 07:55:00|5432|5432|5433|5432|5437|5436|5428|5427|10480
1661500800000|2022-08-26 08:00:00|5432|5431|5426|5424|5434|5432|5422|5421|11326
1661501100000|2022-08-26 08:05:00|5427|5425|5422|5421|5427|5425|5415|5414|20006
1661501400000|2022-08-26 08:10:00|5421|5420|5424|5423|5429|5428|5420|5419|11280
1661501700000|2022-08-26 08:15:00|5425|5424|5415|5414|5426|5424|5414|5413|24368
1661502000000|2022-08-26 08:20:00|5416|5415|5414|5413|5419|5417|5407|5405|40480
1661502300000|2022-08-26 08:25:00|5415|5414|5413|5412|5420|5418|5410|5409|36195
1661502600000|2022-08-26 08:30:00|5414|5413|5426|5424|5429|5427|5412|5410|18865
1661502900000|2022-08-26 08:35:00|5425|5425|5420|5419|5427|5425|5420|5418|23317
1661503200000|2022-08-26 08:40:00|5419|5418|5420|5419|5422|5420|5414|5412|59044
1661503500000|2022-08-26 08:45:00|5419|5418|5423|5421|5424|5422|5412|5411|45914
1661503800000|2022-08-26 08:50:00|5424|5422|5421|5420|5427|5425|5415|5414|58298
1661504100000|2022-08-26 08:55:00|5422|5421|5423|5421|5426|5424|5419|5418|17281
1661504400000|2022-08-26 09:00:00|5424|5422|5427|5426|5430|5429|5422|5420|17636
1661504700000|2022-08-26 09:05:00|5426|5425|5428|5427|5430|5429|5422|5421|19463
1661505000000|2022-08-26 09:10:00|5427|5426|5427|5425|5428|5427|5419|5418|19682
1661505300000|2022-08-26 09:15:00|5426|5426|5423|5421|5429|5427|5422|5420|13863
1661505600000|2022-08-26 09:20:00|5422|5420|5423|5422|5424|5422|5416|5415|18333
1661505900000|2022-08-26 09:25:00|5424|5421|5421|5420|5427|5426|5419|5417|18571
1661506200000|2022-08-26 09:30:00|5422|5421|5423|5422|5424|5423|5416|5415|14755
1661506500000|2022-08-26 09:35:00|5422|5421|5424|5423|5426|5424|5421|5420|10111
1661506800000|2022-08-26 09:40:00|5423|5422|5428|5426|5428|5427|5422|5420|9335
1661507100000|2022-08-26 09:45:00|5427|5425|5420|5419|5430|5429|5419|5418|25626
1661507400000|2022-08-26 09:50:00|5421|5420|5419|5417|5422|5421|5417|5416|71741
1661507700000|2022-08-26 09:55:00|5418|5418|5420|5419|5422|5421|5416|5415|79898
1661508000000|2022-08-26 10:00:00|5419|5418|5423|5421|5424|5422|5417|5415|14261
1661508300000|2022-08-26 10:05:00|5422|5422|5428|5427|5430|5429|5422|5421|19054
1661508600000|2022-08-26 10:10:00|5429|5428|5430|5429|5430|5429|5426|5424|9017
1661508900000|2022-08-26 10:15:00|5431|5430|5428|5426|5431|5430|5425|5424|22834
1661509200000|2022-08-26 10:20:00|5427|5427|5432|5431|5433|5432|5424|5423|15022
1661509500000|2022-08-26 10:25:00|5431|5430|5430|5429|5438|5436|5430|5429|15011
1661509800000|2022-08-26 10:30:00|5429|5428|5422|5421|5430|5429|5422|5420|15049
1661510100000|2022-08-26 10:35:00|5421|5420|5424|5422|5424|5423|5420|5418|10034
1661510400000|2022-08-26 10:40:00|5423|5423|5422|5420|5426|5425|5421|5420|11044
1661510700000|2022-08-26 10:45:00|5423|5421|5428|5426|5429|5427|5422|5421|21562
1661511000000|2022-08-26 10:50:00|5427|5427|5426|5425|5429|5428|5422|5421|17369
1661511300000|2022-08-26 10:55:00|5425|5424|5436|5435|5437|5436|5424|5423|32447
1661511600000|2022-08-26 11:00:00|5437|5436|5439|5438|5440|5439|5434|5432|21816
1661511900000|2022-08-26 11:05:00|5438|5437|5444|5442|5444|5443|5437|5436|14192
1661512200000|2022-08-26 11:10:00|5443|5443|5445|5444|5446|5445|5441|5439|15939
1661512500000|2022-08-26 11:15:00|5446|5445|5447|5446|5447|5446|5445|5444|6251
1661512800000|2022-08-26 11:20:00|5446|5445|5446|5445|5449|5448|5445|5444|20133
1661513100000|2022-08-26 11:25:00|5447|5446|5439|5438|5449|5447|5438|5437|24321
1661513400000|2022-08-26 11:30:00|5438|5437|5440|5439|5444|5443|5433|5432|17268
1661513700000|2022-08-26 11:35:00|5439|5438|5448|5446|5448|5447|5439|5438|7934
1661514000000|2022-08-26 11:40:00|5447|5447|5447|5445|5448|5447|5444|5443|9696
1661514300000|2022-08-26 11:45:00|5446|5446|5446|5445|5449|5448|5446|5444|9360
1661514600000|2022-08-26 11:50:00|5445|5444|5450|5449|5453|5452|5444|5443|25031
1661514900000|2022-08-26 11:55:00|5451|5450|5449|5448|5451|5450|5448|5447|15759
1661515200000|2022-08-26 12:00:00|5448|5447|5453|5451|5453|5452|5445|5444|15461
1661515500000|2022-08-26 12:05:00|5452|5452|5450|5448|5454|5453|5447|5446|11819
1661515800000|2022-08-26 12:10:00|5449|5447|5449|5448|5450|5448|5439|5437|22008
1661516100000|2022-08-26 12:15:00|5448|5447|5451|5450|5452|5451|5446|5445|9433
1661516400000|2022-08-26 12:20:00|5450|5449|5448|5446|5450|5449|5445|5443|20699
1661516700000|2022-08-26 12:25:00|5447|5447|5448|5447|5453|5451|5447|5446|12679
1661517000000|2022-08-26 12:30:00|5447|5446|5443|5442|5447|5447|5434|5431|32740
1661517300000|2022-08-26 12:35:00|5444|5441|5436|5434|5444|5441|5431|5429|15233
1661517600000|2022-08-26 12:40:00|5435|5435|5431|5429|5436|5435|5430|5429|14331
1661517900000|2022-08-26 12:45:00|5430|5428|5432|5430|5434|5432|5429|5428|13717
1661518200000|2022-08-26 12:50:00|5431|5429|5431|5430|5435|5434|5429|5428|10569
1661518500000|2022-08-26 12:55:00|5430|5429|5423|5422|5431|5430|5415|5414|30849
1661518800000|2022-08-26 13:00:00|5422|5421|5438|5437|5439|5438|5422|5421|21568
1661519100000|2022-08-26 13:05:00|5439|5438|5450|5449|5453|5452|5439|5437|21179
1661519400000|2022-08-26 13:10:00|5449|5448|5438|5436|5450|5449|5435|5434|22200
1661519700000|2022-08-26 13:15:00|5437|5437|5434|5432|5438|5437|5432|5430|16342
1661520000000|2022-08-26 13:20:00|5435|5433|5428|5427|5438|5437|5428|5427|66067
1661520300000|2022-08-26 13:25:00|5427|5426|5425|5424|5432|5430|5418|5417|44693
1661520600000|2022-08-26 13:30:00|5424|5423|5427|5426|5436|5435|5416|5415|72790
1661520900000|2022-08-26 13:35:00|5426|5425|5426|5424|5429|5428|5417|5416|60437
1661521200000|2022-08-26 13:40:00|5427|5425|5424|5423|5430|5429|5419|5417|38517
1661521500000|2022-08-26 13:45:00|5425|5424|5421|5420|5434|5433|5418|5417|49749
1661521800000|2022-08-26 13:50:00|5420|5419|5433|5431|5434|5433|5419|5418|48384
1661522100000|2022-08-26 13:55:00|5432|5430|5434|5433|5440|5438|5431|5430|30300
1661522400000|2022-08-26 14:00:00|5433|5432|5421|5419|5434|5433|5411|5409|97433
1661522700000|2022-08-26 14:05:00|5420|5418|5457|5455|5458|5457|5415|5414|66963
1661523000000|2022-08-26 14:10:00|5456|5456|5452|5450|5459|5457|5440|5437|57779
1661523300000|2022-08-26 14:15:00|5453|5451|5462|5461|5464|5462|5452|5450|46445
1661523600000|2022-08-26 14:20:00|5463|5462|5437|5436|5464|5463|5437|5435|58024
1661523900000|2022-08-26 14:25:00|5436|5435|5422|5420|5439|5438|5417|5415|68308
1661524200000|2022-08-26 14:30:00|5421|5419|5408|5406|5422|5420|5406|5405|73469
1661524500000|2022-08-26 14:35:00|5407|5405|5380|5378|5407|5406|5377|5375|113908
1661524800000|2022-08-26 14:40:00|5379|5379|5399|5397|5400|5399|5379|5377|51428
1661525100000|2022-08-26 14:45:00|5398|5398|5404|5402|5407|5405|5392|5391|52275
1661525400000|2022-08-26 14:50:00|5403|5401|5409|5408|5412|5411|5397|5395|76246
1661525700000|2022-08-26 14:55:00|5410|5409|5416|5414|5421|5420|5406|5405|67265
1661526000000|2022-08-26 15:00:00|5415|5413|5404|5402|5415|5413|5400|5398|65869
1661526300000|2022-08-26 15:05:00|5405|5403|5407|5405|5410|5409|5399|5397|62418
1661526600000|2022-08-26 15:10:00|5406|5406|5414|5413|5418|5416|5401|5400|49046
1661526900000|2022-08-26 15:15:00|5415|5414|5403|5401|5415|5414|5400|5399|57218
1661527200000|2022-08-26 15:20:00|5404|5402|5402|5400|5404|5403|5393|5392|57579
1661527500000|2022-08-26 15:25:00|5401|5401|5394|5391|5405|5404|5390|5388|84364
1661756400000|2022-08-29 07:00:00|5404|5401|5402|5401|5419|5415|5380|5379|188721
1661756700000|2022-08-29 07:05:00|5403|5402|5391|5389|5410|5409|5386|5384|64819
1661757000000|2022-08-29 07:10:00|5390|5390|5398|5396|5400|5399|5388|5386|61129
1661757300000|2022-08-29 07:15:00|5399|5397|5372|5371|5400|5399|5372|5371|37371
1661757600000|2022-08-29 07:20:00|5373|5372|5359|5357|5375|5372|5347|5346|61305
1661757900000|2022-08-29 07:25:00|5360|5358|5384|5383|5386|5384|5356|5354|52002
1661758200000|2022-08-29 07:30:00|5383|5382|5381|5380|5385|5384|5370|5368|55662
1661758500000|2022-08-29 07:35:00|5382|5379|5390|5389|5391|5389|5381|5379|35958
1661758800000|2022-08-29 07:40:00|5389|5388|5386|5385|5395|5393|5386|5384|61649
1661759100000|2022-08-29 07:45:00|5387|5384|5389|5387|5392|5391|5382|5380|34721
1661759400000|2022-08-29 07:50:00|5388|5388|5398|5395|5398|5397|5381|5379|33302
1661759700000|2022-08-29 07:55:00|5399|5396|5391|5388|5402|5400|5389|5388|21101
1661760000000|2022-08-29 08:00:00|5390|5389|5374|5372|5393|5391|5372|5370|37519
1661760300000|2022-08-29 08:05:00|5373|5373|5368|5367|5374|5373|5363|5362|32665
1661760600000|2022-08-29 08:10:00|5369|5368|5354|5353|5372|5370|5352|5351|25635
1661760900000|2022-08-29 08:15:00|5355|5354|5357|5355|5362|5360|5350|5348|47834
1661761200000|2022-08-29 08:20:00|5356|5354|5359|5357|5366|5364|5354|5353|21107
1661761500000|2022-08-29 08:25:00|5358|5356|5347|5346|5359|5358|5347|5346|48347
1661761800000|2022-08-29 08:30:00|5348|5345|5334|5333|5352|5351|5334|5333|41457
1661762100000|2022-08-29 08:35:00|5333|5331|5341|5339|5345|5343|5329|5328|38808
1661762400000|2022-08-29 08:40:00|5340|5338|5325|5324|5340|5338|5322|5321|23825
1661762700000|2022-08-29 08:45:00|5326|5325|5326|5325|5334|5333|5326|5324|16568
1661763000000|2022-08-29 08:50:00|5325|5324|5323|5321|5330|5328|5320|5319|15238
1661763300000|2022-08-29 08:55:00|5322|5320|5313|5312|5324|5323|5313|5312|21810
1661763600000|2022-08-29 09:00:00|5312|5311|5318|5317|5320|5319|5309|5308|27476
1661763900000|2022-08-29 09:05:00|5319|5316|5316|5315|5330|5329|5316|5314|13868
1661764200000|2022-08-29 09:10:00|5315|5314|5327|5326|5329|5327|5315|5314|17997
1661764500000|2022-08-29 09:15:00|5328|5327|5334|5332|5335|5334|5325|5323|15555
1661764800000|2022-08-29 09:20:00|5333|5333|5335|5333|5336|5335|5331|5329|12774
1661765100000|2022-08-29 09:25:00|5334|5332|5336|5335|5339|5338|5333|5332|10895
1661765400000|2022-08-29 09:30:00|5337|5336|5340|5338|5347|5346|5336|5335|27983
1661765700000|2022-08-29 09:35:00|5339|5339|5327|5326|5340|5339|5326|5325|15423
1661766000000|2022-08-29 09:40:00|5326|5325|5325|5324|5328|5327|5321|5320|10776
1661766300000|2022-08-29 09:45:00|5326|5325|5326|5325|5330|5327|5316|5314|26752
1661766600000|2022-08-29 09:50:00|5327|5326|5324|5323|5331|5329|5321|5320|20188
1661766900000|2022-08-29 09:55:00|5325|5324|5330|5329|5334|5333|5324|5323|26340
1661767200000|2022-08-29 10:00:00|5329|5328|5328|5327|5332|5331|5326|5325|10791
1661767500000|2022-08-29 10:05:00|5327|5326|5322|5320|5328|5326|5320|5319|16366
1661767800000|2022-08-29 10:10:00|5321|5319|5313|5312|5322|5321|5309|5308|22013
1661768100000|2022-08-29 10:15:00|5312|5311|5318|5317|5320|5318|5311|5310|10158
1661768400000|2022-08-29 10:20:00|5319|5318|5327|5325|5327|5325|5318|5317|12500
1661768700000|2022-08-29 10:25:00|5328|5326|5328|5326|5331|5329|5325|5324|31241
1661769000000|2022-08-29 10:30:00|5329|5328|5338|5336|5339|5337|5329|5327|28008
1661769300000|2022-08-29 10:35:00|5337|5335|5332|5331|5339|5338|5330|5328|24702
1661769600000|2022-08-29 10:40:00|5333|5332|5335|5333|5340|5339|5332|5331|43490
1661769900000|2022-08-29 10:45:00|5336|5334|5329|5328|5337|5335|5329|5328|14508
1661770200000|2022-08-29 10:50:00|5330|5329|5332|5330|5335|5333|5324|5323|57127
1661770500000|2022-08-29 10:55:00|5331|5329|5331|5329|5333|5331|5329|5328|17258
1661770800000|2022-08-29 11:00:00|5330|5330|5324|5323|5332|5331|5323|5322|17981
1661771100000|2022-08-29 11:05:00|5325|5324|5321|5320|5325|5324|5317|5316|15349
1661771400000|2022-08-29 11:10:00|5322|5321|5334|5333|5335|5334|5321|5320|15982
1661771700000|2022-08-29 11:15:00|5335|5334|5342|5341|5342|5341|5335|5334|7902
1661772000000|2022-08-29 11:20:00|5343|5340|5340|5339|5344|5343|5339|5337|19399
1661772300000|2022-08-29 11:25:00|5339|5338|5340|5339|5340|5339|5337|5336|8408
1661772600000|2022-08-29 11:30:00|5341|5340|5338|5337|5344|5343|5338|5336|10098
1661772900000|2022-08-29 11:35:00|5339|5336|5338|5336|5341|5340|5334|5333|16511
1661773200000|2022-08-29 11:40:00|5337|5337|5342|5341|5344|5343|5337|5337|10257
1661773500000|2022-08-29 11:45:00|5343|5342|5358|5357|5358|5357|5341|5340|31544
1661773800000|2022-08-29 11:50:00|5359|5356|5356|5355|5359|5358|5353|5352|16132
1661774100000|2022-08-29 11:55:00|5357|5356|5359|5358|5359|5358|5354|5353|7281
1661774400000|2022-08-29 12:00:00|5358|5357|5357|5356|5359|5358|5351|5350|12407
1661774700000|2022-08-29 12:05:00|5358|5357|5360|5359|5364|5362|5357|5356|11635
1661775000000|2022-08-29 12:10:00|5361|5360|5360|5359|5361|5360|5356|5355|8573
1661775300000|2022-08-29 12:15:00|5361|5360|5368|5366|5369|5367|5360|5359|6117
1661775600000|2022-08-29 12:20:00|5369|5367|5369|5368|5370|5369|5366|5365|10509
1661775900000|2022-08-29 12:25:00|5370|5369|5384|5382|5385|5383|5370|5369|11265
1661776200000|2022-08-29 12:30:00|5385|5383|5389|5388|5393|5392|5383|5382|31549
1661776500000|2022-08-29 12:35:00|5388|5387|5386|5385|5394|5392|5384|5383|17272
1661776800000|2022-08-29 12:40:00|5385|5384|5380|5379|5388|5386|5380|5379|15097
1661777100000|2022-08-29 12:45:00|5381|5380|5378|5376|5385|5384|5374|5373|22219
1661777400000|2022-08-29 12:50:00|5379|5377|5375|5374|5380|5378|5374|5373|10791
1661777700000|2022-08-29 12:55:00|5374|5373|5375|5374|5376|5375|5373|5372|4710
1661778000000|2022-08-29 13:00:00|5376|5375|5383|5382|5385|5383|5376|5375|13659
1661778300000|2022-08-29 13:05:00|5382|5381|5393|5392|5395|5394|5382|5381|20695
1661778600000|2022-08-29 13:10:00|5394|5393|5396|5394|5397|5395|5391|5390|30042
1661778900000|2022-08-29 13:15:00|5395|5393|5405|5404|5405|5404|5394|5392|38749
1661779200000|2022-08-29 13:20:00|5404|5403|5402|5400|5407|5406|5400|5399|18209
1661779500000|2022-08-29 13:25:00|5401|5399|5400|5398|5403|5402|5398|5397|27492
1661779800000|2022-08-29 13:30:00|5399|5399|5400|5398|5404|5403|5394|5393|75755
1661780100000|2022-08-29 13:35:00|5401|5399|5403|5402|5409|5408|5398|5397|31178
1661780400000|2022-08-29 13:40:00|5404|5403|5409|5407|5413|5412|5403|5402|48462
1661780700000|2022-08-29 13:45:00|5408|5408|5416|5414|5418|5417|5407|5405|40719
1661781000000|2022-08-29 13:50:00|5417|5415|5440|5439|5442|5441|5417|5415|66573
1661781300000|2022-08-29 13:55:00|5441|5440|5446|5445|5450|5448|5437|5436|84842
1661781600000|2022-08-29 14:00:00|5447|5446|5448|5447|5453|5452|5445|5443|42641
1661781900000|2022-08-29 14:05:00|5447|5446|5463|5462|5468|5467|5446|5445|78904
1661782200000|2022-08-29 14:10:00|5464|5463|5465|5463|5468|5467|5461|5460|27388
1661782500000|2022-08-29 14:15:00|5464|5464|5453|5451|5467|5466|5450|5449|72821
1661782800000|2022-08-29 14:20:00|5452|5450|5450|5448|5461|5459|5449|5448|35144
1661783100000|2022-08-29 14:25:00|5449|5449|5440|5439|5452|5451|5440|5439|28658
1661783400000|2022-08-29 14:30:00|5439|5438|5448|5447|5449|5448|5439|5438|45959
1661783700000|2022-08-29 14:35:00|5449|5448|5445|5444|5451|5450|5444|5443|27094
1661784000000|2022-08-29 14:40:00|5444|5443|5453|5452|5456|5455|5443|5442|34941
1661784300000|2022-08-29 14:45:00|5452|5451|5450|5449|5454|5453|5446|5445|47553
1661784600000|2022-08-29 14:50:00|5451|5450|5441|5440|5452|5451|5441|5440|42337
1661784900000|2022-08-29 14:55:00|5440|5439|5430|5429|5441|5439|5428|5427|38874
1661785200000|2022-08-29 15:00:00|5429|5428|5438|5437|5441|5439|5427|5426|42659
1661785500000|2022-08-29 15:05:00|5439|5436|5440|5439|5444|5442|5432|5431|41287
1661785800000|2022-08-29 15:10:00|5441|5438|5449|5448|5450|5449|5439|5438|31577
1661786100000|2022-08-29 15:15:00|5450|5447|5458|5456|5458|5457|5448|5447|33555
1661786400000|2022-08-29 15:20:00|5457|5455|5459|5458|5460|5459|5456|5455|28015
1661786700000|2022-08-29 15:25:00|5460|5459|5457|5455|5465|5464|5456|5454|48167
1661842800000|2022-08-30 07:00:00|5471|5467|5457|5455|5483|5482|5452|5451|144040
1661843100000|2022-08-30 07:05:00|5456|5454|5414|5412|5456|5454|5398|5395|143184
1661843400000|2022-08-30 07:10:00|5415|5413|5455|5453|5459|5455|5414|5412|32145
1661843700000|2022-08-30 07:15:00|5456|5455|5442|5440|5467|5466|5442|5440|28385
1661844000000|2022-08-30 07:20:00|5443|5441|5454|5453|5462|5459|5440|5437|30819
1661844300000|2022-08-30 07:25:00|5453|5452|5447|5446|5455|5454|5439|5437|35577
1661844600000|2022-08-30 07:30:00|5446|5445|5438|5436|5446|5445|5428|5426|49460
1661844900000|2022-08-30 07:35:00|5439|5437|5455|5453|5459|5458|5438|5436|17038
1661845200000|2022-08-30 07:40:00|5454|5454|5461|5459|5467|5466|5450|5449|17558
1661845500000|2022-08-30 07:45:00|5462|5460|5442|5441|5463|5462|5442|5440|29534
1661845800000|2022-08-30 07:50:00|5441|5440|5430|5428|5443|5442|5425|5422|50675
1661846100000|2022-08-30 07:55:00|5429|5429|5419|5417|5433|5432|5417|5416|41788
1661846400000|2022-08-30 08:00:00|5418|5416|5425|5424|5433|5431|5408|5407|43544
1661846700000|2022-08-30 08:05:00|5426|5425|5434|5433|5438|5436|5424|5423|28555
1661847000000|2022-08-30 08:10:00|5435|5434|5440|5439|5445|5443|5429|5428|28811
1661847300000|2022-08-30 08:15:00|5441|5440|5432|5431|5447|5446|5431|5429|55453
1661847600000|2022-08-30 08:20:00|5431|5430|5417|5416|5433|5432|5411|5410|26723
1661847900000|2022-08-30 08:25:00|5416|5415|5420|5419|5426|5424|5414|5413|20434
1661848200000|2022-08-30 08:30:00|5421|5418|5415|5413|5428|5427|5413|5412|17358
1661848500000|2022-08-30 08:35:00|5414|5414|5423|5422|5423|5422|5413|5411|19614
1661848800000|2022-08-30 08:40:00|5424|5421|5423|5422|5429|5428|5419|5418|27077
1661849100000|2022-08-30 08:45:00|5422|5421|5422|5421|5425|5424|5420|5419|12070
1661849400000|2022-08-30 08:50:00|5421|5420|5421|5420|5424|5423|5411|5410|26053
1661849700000|2022-08-30 08:55:00|5420|5419|5423|5422|5424|5423|5415|5413|14277
1661850000000|2022-08-30 09:00:00|5422|5421|5417|5415|5424|5423|5414|5412|20927
1661850300000|2022-08-30 09:05:00|5416|5414|5404|5403|5418|5416|5403|5402|28563
1661850600000|2022-08-30 09:10:00|5403|5402|5399|5398|5405|5404|5395|5394|37866
1661850900000|2022-08-30 09:15:00|5398|5397|5399|5398|5401|5400|5396|5395|16046
1661851200000|2022-08-30 09:20:00|5400|5397|5399|5397|5400|5399|5393|5392|19835
1661851500000|2022-08-30 09:25:00|5398|5396|5398|5397|5400|5398|5392|5391|17866
1661851800000|2022-08-30 09:30:00|5397|5396|5393|5391|5399|5397|5392|5391|20850
1661852100000|2022-08-30 09:35:00|5392|5390|5392|5390|5393|5392|5379|5378|42688
1661852400000|2022-08-30 09:40:00|5391|5389|5395|5393|5396|5394|5388|5386|18372
1661852700000|2022-08-30 09:45:00|5394|5394|5402|5401|5404|5403|5393|5392|38557
1661853000000|2022-08-30 09:50:00|5403|5402|5412|5411|5413|5412|5403|5402|14800
1661853300000|2022-08-30 09:55:00|5411|5410|5413|5411|5415|5414|5406|5404|23838
1661853600000|2022-08-30 10:00:00|5412|5412|5410|5409|5415|5414|5410|5409|12483
1661853900000|2022-08-30 10:05:00|5409|5408|5407|5406|5409|5408|5405|5403|7230
1661854200000|2022-08-30 10:10:00|5408|5405|5394|5393|5409|5408|5394|5393|22378
1661854500000|2022-08-30 10:15:00|5395|5394|5395|5394|5400|5399|5389|5388|18882
1661854800000|2022-08-30 10:20:00|5396|5395|5389|5388|5397|5396|5389|5388|15356
1661855100000|2022-08-30 10:25:00|5390|5389|5386|5384|5395|5393|5383|5382|19090
1661855400000|2022-08-30 10:30:00|5387|5385|5390|5388|5390|5389|5376|5375|22411
1661855700000|2022-08-30 10:35:00|5391|5389|5372|5371|5398|5396|5371|5370|31899
1661856000000|2022-08-30 10:40:00|5371|5370|5375|5374|5383|5382|5371|5370|18877
1661856300000|2022-08-30 10:45:00|5374|5373|5372|5371|5381|5380|5370|5369|40551
1661856600000|2022-08-30 10:50:00|5373|5372|5370|5368|5376|5375|5368|5367|26072
1661856900000|2022-08-30 10:55:00|5369|5367|5365|5364|5374|5373|5363|5362|26268
1661857200000|2022-08-30 11:00:00|5364|5363|5355|5354|5368|5367|5352|5351|72660
1661857500000|2022-08-30 11:05:00|5354|5353|5341|5339|5355|5353|5339|5338|44516
1661857800000|2022-08-30 11:10:00|5342|5340|5356|5354|5359|5358|5341|5340|36683
1661858100000|2022-08-30 11:15:00|5355|5353|5353|5352|5358|5357|5352|5351|23839
1661858400000|2022-08-30 11:20:00|5354|5353|5350|5349|5355|5354|5345|5344|33504
1661858700000|2022-08-30 11:25:00|5349|5348|5357|5355|5357|5355|5346|5345|16471
1661859000000|2022-08-30 11:30:00|5356|5356|5344|5343|5360|5359|5344|5343|19001
1661859300000|2022-08-30 11:35:00|5343|5342|5348|5347|5350|5349|5343|5341|13288
1661859600000|2022-08-30 11:40:00|5349|5348|5355|5353|5355|5354|5344|5343|17928
1661859900000|2022-08-30 11:45:00|5354|5354|5350|5349|5362|5361|5349|5348|9176
1661860200000|2022-08-30 11:50:00|5349|5348|5351|5350|5352|5351|5342|5341|23248
1661860500000|2022-08-30 11:55:00|5352|5351|5351|5350|5356|5355|5346|5345|38411
1661860800000|2022-08-30 12:00:00|5350|5349|5343|5342|5352|5350|5340|5339|20287
1661861100000|2022-08-30 12:05:00|5342|5341|5332|5330|5343|5341|5331|5330|31346
1661861400000|2022-08-30 12:10:00|5331|5331|5347|5346|5349|5348|5329|5328|40319
1661861700000|2022-08-30 12:15:00|5348|5345|5350|5348|5356|5354|5347|5345|34251
1661862000000|2022-08-30 12:20:00|5349|5349|5343|5342|5349|5349|5339|5338|28834
1661862300000|2022-08-30 12:25:00|5342|5341|5342|5340|5343|5342|5328|5327|36097
1661862600000|2022-08-30 12:30:00|5341|5341|5333|5331|5346|5345|5332|5330|37860
1661862900000|2022-08-30 12:35:00|5332|5332|5331|5329|5340|5339|5328|5327|49146
1661863200000|2022-08-30 12:40:00|5330|5330|5328|5326|5335|5333|5326|5325|25786
1661863500000|2022-08-30 12:45:00|5329|5327|5321|5320|5333|5332|5319|5318|29784
1661863800000|2022-08-30 12:50:00|5320|5319|5323|5322|5326|5325|5318|5317|19094
1661864100000|2022-08-30 12:55:00|5324|5323|5328|5327|5337|5336|5321|5319|54217
1661864400000|2022-08-30 13:00:00|5329|5328|5330|5328|5336|5335|5328|5327|33873
1661864700000|2022-08-30 13:05:00|5329|5327|5322|5320|5333|5331|5317|5315|45204
1661865000000|2022-08-30 13:10:00|5321|5319|5312|5311|5321|5320|5303|5302|100551
1661865300000|2022-08-30 13:15:00|5311|5310|5316|5314|5321|5319|5307|5306|23031
1661865600000|2022-08-30 13:20:00|5315|5315|5321|5319|5322|5320|5311|5310|10788
1661865900000|2022-08-30 13:25:00|5320|5320|5323|5322|5328|5327|5318|5317|25520
1661866200000|2022-08-30 13:30:00|5324|5323|5302|5301|5326|5325|5290|5288|137473
1661866500000|2022-08-30 13:35:00|5303|5300|5293|5292|5304|5302|5291|5290|92603
1661866800000|2022-08-30 13:40:00|5294|5293|5280|5279|5295|5294|5279|5278|61539
1661867100000|2022-08-30 13:45:00|5279|5278|5266|5265|5288|5287|5265|5264|106039
1661867400000|2022-08-30 13:50:00|5265|5264|5279|5277|5284|5281|5264|5263|104670
1661867700000|2022-08-30 13:55:00|5280|5278|5277|5275|5282|5281|5273|5272|69172
1661868000000|2022-08-30 14:00:00|5276|5276|5277|5276|5291|5290|5274|5273|136237
1661868300000|2022-08-30 14:05:00|5276|5275|5262|5261|5279|5278|5257|5255|95299
1661868600000|2022-08-30 14:10:00|5263|5262|5259|5257|5265|5264|5251|5250|85174
1661868900000|2022-08-30 14:15:00|5258|5256|5278|5276|5281|5280|5252|5250|89587
1661869200000|2022-08-30 14:20:00|5277|5275|5270|5269|5279|5278|5261|5260|114946
1661869500000|2022-08-30 14:25:00|5271|5270|5281|5280|5283|5282|5270|5268|75144
1661869800000|2022-08-30 14:30:00|5280|5279|5282|5280|5290|5289|5273|5272|42615
1661870100000|2022-08-30 14:35:00|5283|5281|5258|5256|5283|5282|5255|5254|56769
1661870400000|2022-08-30 14:40:00|5257|5257|5257|5255|5261|5260|5255|5253|39415
1661870700000|2022-08-30 14:45:00|5256|5254|5241|5240|5257|5255|5237|5236|79748
1661871000000|2022-08-30 14:50:00|5240|5239|5259|5258|5260|5259|5236|5235|59474
1661871300000|2022-08-30 14:55:00|5258|5257|5264|5262|5270|5269|5258|5257|93427
1661871600000|2022-08-30 15:00:00|5265|5263|5272|5270|5276|5275|5261|5260|65710
1661871900000|2022-08-30 15:05:00|5271|5271|5261|5260|5272|5271|5254|5253|44589
1661872200000|2022-08-30 15:10:00|5260|5259|5266|5265|5267|5266|5254|5252|41074
1661872500000|2022-08-30 15:15:00|5265|5264|5264|5263|5272|5271|5259|5258|53713
1661872800000|2022-08-30 15:20:00|5263|5262|5256|5255|5263|5263|5254|5253|71795
1661873100000|2022-08-30 15:25:00|5255|5254|5245|5242|5260|5258|5243|5241|97737
1661929200000|2022-08-31 07:00:00|5210|5200|5216|5213|5236|5227|5210|5200|182852
1661929500000|2022-08-31 07:05:00|5217|5214|5190|5186|5220|5217|5184|5181|77674
1661929800000|2022-08-31 07:10:00|5191|5187|5186|5184|5193|5191|5168|5166|63459
1661930100000|2022-08-31 07:15:00|5185|5183|5204|5202|5206|5203|5182|5180|76545
1661930400000|2022-08-31 07:20:00|5205|5203|5213|5210|5216|5214|5197|5195|28462
1661930700000|2022-08-31 07:25:00|5214|5211|5206|5205|5217|5216|5204|5202|30687
1661931000000|2022-08-31 07:30:00|5205|5204|5215|5212|5215|5214|5201|5200|39098
1661931300000|2022-08-31 07:35:00|5214|5213|5213|5211|5222|5220|5205|5203|23666
1661931600000|2022-08-31 07:40:00|5212|5210|5207|5205|5223|5222|5205|5204|32548
1661931900000|2022-08-31 07:45:00|5206|5204|5209|5207|5216|5215|5204|5202|22095
1661932200000|2022-08-31 07:50:00|5210|5208|5205|5203|5211|5210|5197|5195|28663
1661932500000|2022-08-31 07:55:00|5206|5204|5202|5201|5226|5224|5202|5200|33440
1661932800000|2022-08-31 08:00:00|5201|5200|5212|5210|5219|5216|5193|5190|34706
1661933100000|2022-08-31 08:05:00|5211|5209|5215|5212|5219|5217|5208|5206|19115
1661933400000|2022-08-31 08:10:00|5216|5213|5209|5207|5220|5218|5200|5199|24259
1661933700000|2022-08-31 08:15:00|5210|5206|5194|5192|5210|5206|5193|5190|20739
1661934000000|2022-08-31 08:20:00|5195|5193|5175|5173|5195|5193|5173|5172|36904
1661934300000|2022-08-31 08:25:00|5174|5172|5167|5165|5180|5177|5155|5153|52163
1661934600000|2022-08-31 08:30:00|5166|5166|5164|5162|5172|5170|5163|5161|24240
1661934900000|2022-08-31 08:35:00|5163|5161|5179|5177|5185|5183|5159|5158|38282
1661935200000|2022-08-31 08:40:00|5178|5178|5164|5163|5182|5181|5163|5162|29307
1661935500000|2022-08-31 08:45:00|5165|5164|5157|5155|5173|5171|5146|5145|92265
1661935800000|2022-08-31 08:50:00|5156|5156|5145|5143|5159|5157|5142|5140|95442
1661936100000|2022-08-31 08:55:00|5144|5144|5139|5137|5149|5147|5135|5133|70458
1661936400000|2022-08-31 09:00:00|5138|5136|5106|5104|5138|5136|5104|5102|139460
1661936700000|2022-08-31 09:05:00|5105|5105|5103|5101|5112|5110|5094|5092|73864
1661937000000|2022-08-31 09:10:00|5102|5102|5086|5084|5104|5102|5085|5083|74384
1661937300000|2022-08-31 09:15:00|5085|5083|5076|5074|5086|5084|5068|5066|96963
1661937600000|2022-08-31 09:20:00|5077|5075|5086|5084|5089|5087|5074|5072|58772
1661937900000|2022-08-31 09:25:00|5085|5083|5074|5071|5097|5095|5070|5068|50315
1661938200000|2022-08-31 09:30:00|5075|5072|5094|5092|5094|5092|5073|5070|33485
1661938500000|2022-08-31 09:35:00|5095|5093|5097|5095|5113|5110|5093|5090|82905
1661938800000|2022-08-31 09:40:00|5098|5094|5109|5107|5109|5107|5091|5089|22148
1661939100000|2022-08-31 09:45:00|5110|5108|5114|5112|5119|5118|5106|5104|36050
1661939400000|2022-08-31 09:50:00|5113|5111|5106|5104|5113|5112|5097|5095|50614
1661939700000|2022-08-31 09:55:00|5105|5103|5102|5100|5106|5104|5090|5089|45716
1661940000000|2022-08-31 10:00:00|5103|5101|5094|5092|5106|5104|5085|5083|37431
1661940300000|2022-08-31 10:05:00|5095|5093|5077|5076|5098|5096|5077|5076|19672
1661940600000|2022-08-31 10:10:00|5078|5077|5062|5061|5083|5081|5062|5061|51947
1661940900000|2022-08-31 10:15:00|5063|5060|5054|5052|5064|5061|5043|5042|66648
1661941200000|2022-08-31 10:20:00|5055|5053|5056|5055|5060|5058|5050|5049|30531
1661941500000|2022-08-31 10:25:00|5055|5054|5057|5056|5060|5058|5053|5052|38848
1661941800000|2022-08-31 10:30:00|5056|5055|5052|5051|5058|5057|5045|5044|49816
1661942100000|2022-08-31 10:35:00|5053|5050|5054|5053|5056|5055|5046|5045|29040
1661942400000|2022-08-31 10:40:00|5055|5054|5056|5055|5059|5058|5048|5047|111700
1661942700000|2022-08-31 10:45:00|5055|5054|5056|5054|5061|5059|5047|5045|83391
1661943000000|2022-08-31 10:50:00|5055|5055|5061|5058|5068|5067|5055|5054|70271
1661943300000|2022-08-31 10:55:00|5060|5059|5060|5058|5064|5062|5057|5056|44754
1661943600000|2022-08-31 11:00:00|5061|5059|5057|5055|5068|5067|5049|5048|93461
1661943900000|2022-08-31 11:05:00|5056|5054|5049|5048|5058|5057|5046|5045|27704
1661944200000|2022-08-31 11:10:00|5048|5047|5048|5046|5056|5055|5046|5045|35064
1661944500000|2022-08-31 11:15:00|5047|5047|5054|5053|5054|5053|5043|5042|29240
1661944800000|2022-08-31 11:20:00|5053|5052|5048|5047|5061|5060|5047|5046|17336
1661945100000|2022-08-31 11:25:00|5047|5046|5049|5047|5050|5049|5043|5042|43368
1661945400000|2022-08-31 11:30:00|5050|5048|5045|5044|5055|5054|5043|5042|27576
1661945700000|2022-08-31 11:35:00|5046|5045|5038|5037|5049|5047|5037|5036|38878
1661946000000|2022-08-31 11:40:00|5039|5036|5030|5029|5039|5037|5029|5028|45811
1661946300000|2022-08-31 11:45:00|5031|5030|5014|5012|5031|5030|5013|5012|45141
1661946600000|2022-08-31 11:50:00|5013|5013|5019|5018|5022|5021|5011|5010|22508
1661946900000|2022-08-31 11:55:00|5018|5017|5016|5015|5022|5021|5013|5012|17214
1661947200000|2022-08-31 12:00:00|5015|5014|5012|5010|5016|5015|5008|5006|50133
1661947500000|2022-08-31 12:05:00|5011|5011|5019|5018|5027|5026|5011|5010|37596
1661947800000|2022-08-31 12:10:00|5018|5017|5024|5022|5026|5024|5014|5012|39285
1661948100000|2022-08-31 12:15:00|5023|5023|5016|5014|5028|5026|5009|5007|61454
1661948400000|2022-08-31 12:20:00|5015|5013|5020|5019|5023|5022|5014|5012|20232
1661948700000|2022-08-31 12:25:00|5021|5020|5026|5025|5031|5030|5018|5017|41551
1661949000000|2022-08-31 12:30:00|5025|5024|5012|5011|5026|5025|5011|5010|28938
1661949300000|2022-08-31 12:35:00|5013|5012|5015|5014|5026|5025|5012|5011|30860
1661949600000|2022-08-31 12:40:00|5016|5015|5029|5028|5029|5028|5009|5008|46861
1661949900000|2022-08-31 12:45:00|5030|5027|5041|5040|5046|5045|5027|5026|45396
1661950200000|2022-08-31 12:50:00|5042|5041|5049|5048|5049|5048|5040|5038|19070
1661950500000|2022-08-31 12:55:00|5050|5049|5054|5052|5055|5054|5044|5043|21560
1661950800000|2022-08-31 13:00:00|5055|5053|5065|5064|5069|5068|5054|5052|71241
1661951100000|2022-08-31 13:05:00|5064|5063|5067|5066|5077|5075|5058|5057|42760
1661951400000|2022-08-31 13:10:00|5068|5065|5071|5070|5098|5097|5067|5065|55338
1661951700000|2022-08-31 13:15:00|5070|5069|5058|5056|5070|5069|5051|5050|23190
1661952000000|2022-08-31 13:20:00|5059|5057|5060|5058|5070|5068|5058|5056|23867
1661952300000|2022-08-31 13:25:00|5059|5059|5049|5048|5065|5063|5045|5044|49935
1661952600000|2022-08-31 13:30:00|5050|5047|5048|5047|5063|5060|5038|5037|93171
1661952900000|2022-08-31 13:35:00|5047|5046|5060|5058|5060|5059|5037|5036|57054
1661953200000|2022-08-31 13:40:00|5061|5059|5081|5079|5083|5080|5052|5051|47596
1661953500000|2022-08-31 13:45:00|5082|5080|5072|5071|5097|5096|5072|5071|47879
1661953800000|2022-08-31 13:50:00|5071|5070|5087|5085|5095|5094|5068|5067|48157
1661954100000|2022-08-31 13:55:00|5088|5086|5066|5064|5093|5092|5064|5063|43137
1661954400000|2022-08-31 14:00:00|5065|5063|5064|5063|5077|5076|5055|5054|57571
1661954700000|2022-08-31 14:05:00|5065|5062|5064|5062|5088|5086|5059|5058|59564
1661955000000|2022-08-31 14:10:00|5063|5063|5071|5069|5077|5075|5062|5060|50146
1661955300000|2022-08-31 14:15:00|5070|5070|5088|5087|5089|5087|5066|5064|63491
1661955600000|2022-08-31 14:20:00|5089|5088|5093|5091|5099|5098|5083|5082|64176
1661955900000|2022-08-31 14:25:00|5094|5092|5088|5087|5105|5104|5087|5086|51792
1661956200000|2022-08-31 14:30:00|5089|5088|5087|5086|5111|5110|5084|5083|62256
1661956500000|2022-08-31 14:35:00|5088|5085|5080|5078|5090|5089|5070|5069|56933
1661956800000|2022-08-31 14:40:00|5079|5077|5094|5093|5100|5099|5077|5075|43162
1661957100000|2022-08-31 14:45:00|5093|5092|5097|5096|5104|5103|5093|5091|68145
1661957400000|2022-08-31 14:50:00|5098|5095|5100|5099|5105|5104|5095|5094|79664
1661957700000|2022-08-31 14:55:00|5099|5098|5087|5085|5104|5103|5085|5083|81566
1661958000000|2022-08-31 15:00:00|5086|5084|5078|5077|5086|5085|5072|5071|77963
1661958300000|2022-08-31 15:05:00|5079|5078|5072|5071|5080|5079|5064|5062|66364
1661958600000|2022-08-31 15:10:00|5071|5070|5101|5099|5103|5102|5069|5068|126460
1661958900000|2022-08-31 15:15:00|5102|5100|5105|5103|5108|5106|5095|5094|75261
1661959200000|2022-08-31 15:20:00|5104|5104|5102|5101|5106|5105|5098|5096|52961
1661959500000|2022-08-31 15:25:00|5103|5102|5079|5077|5107|5105|5079|5077|86157
1662015600000|2022-09-01 07:00:00|5067|5065|5059|5058|5078|5077|5055|5052|132547
1662015900000|2022-09-01 07:05:00|5060|5057|5025|5023|5062|5060|5009|5007|121337
1662016200000|2022-09-01 07:10:00|5026|5024|5015|5013|5030|5028|5005|5003|82554
1662016500000|2022-09-01 07:15:00|5014|5012|5018|5015|5034|5031|5008|5006|29479
1662016800000|2022-09-01 07:20:00|5017|5016|5037|5034|5043|5042|5013|5011|41891
1662017100000|2022-09-01 07:25:00|5038|5035|5024|5023|5044|5042|5024|5022|25099
1662017400000|2022-09-01 07:30:00|5023|5022|5028|5026|5030|5029|5009|5008|56249
1662017700000|2022-09-01 07:35:00|5029|5027|5034|5032|5037|5036|5027|5026|35962
1662018000000|2022-09-01 07:40:00|5033|5031|5010|5008|5036|5034|5007|5006|39732
1662018300000|2022-09-01 07:45:00|5011|5009|5039|5037|5040|5038|5011|5008|29742
1662018600000|2022-09-01 07:50:00|5038|5036|5017|5015|5040|5038|5016|5015|24671
1662018900000|2022-09-01 07:55:00|5018|5016|5023|5021|5023|5021|5015|5012|19955
1662019200000|2022-09-01 08:00:00|5024|5022|5049|5046|5050|5047|5022|5021|30922
1662019500000|2022-09-01 08:05:00|5050|5047|5038|5036|5060|5059|5037|5035|20914
1662019800000|2022-09-01 08:10:00|5037|5035|5035|5033|5039|5037|5024|5021|20350
1662020100000|2022-09-01 08:15:00|5034|5034|5017|5015|5034|5034|5013|5012|35086
1662020400000|2022-09-01 08:20:00|5016|5014|5008|5007|5019|5017|5007|5006|29063
1662020700000|2022-09-01 08:25:00|5009|5008|5011|5009|5018|5016|5008|5007|28279
1662021000000|2022-09-01 08:30:00|5010|5010|5000|4999.5|5011|5010|4996.5|4995.5|105478
1662021300000|2022-09-01 08:35:00|5001|4999|4997|4996|5002|5001|4991.5|4991|49299
1662021600000|2022-09-01 08:40:00|4997.5|4996.5|5000|4999|5006|5004|4992.5|4991.5|26522
1662021900000|2022-09-01 08:45:00|4999.5|4998.5|5004|5003|5005|5004|4996|4995|21344
1662022200000|2022-09-01 08:50:00|5005|5004|4995|4993.5|5006|5005|4994|4993|25429
1662022500000|2022-09-01 08:55:00|4994.5|4994|5008|5006|5010|5008|4994.5|4993.5|23606
1662022800000|2022-09-01 09:00:00|5007|5007|5024|5023|5028|5026|5005|5004|43432
1662023100000|2022-09-01 09:05:00|5025|5024|5034|5033|5037|5035|5020|5019|23713
1662023400000|2022-09-01 09:10:00|5033|5032|5028|5026|5037|5035|5026|5025|21740
1662023700000|2022-09-01 09:15:00|5029|5027|5027|5025|5052|5051|5026|5025|53970
1662024000000|2022-09-01 09:20:00|5026|5026|5028|5027|5042|5040|5026|5025|44763
1662024300000|2022-09-01 09:25:00|5029|5028|5035|5034|5038|5036|5027|5026|34340
1662024600000|2022-09-01 09:30:00|5034|5033|5029|5027|5036|5035|5027|5026|24223
1662024900000|2022-09-01 09:35:00|5028|5026|5033|5032|5039|5037|5021|5020|32657
1662025200000|2022-09-01 09:40:00|5034|5031|5034|5032|5040|5039|5031|5030|30028
1662025500000|2022-09-01 09:45:00|5033|5033|5025|5023|5035|5033|5022|5020|27070
1662025800000|2022-09-01 09:50:00|5024|5022|5035|5034|5037|5036|5018|5016|24852
1662026100000|2022-09-01 09:55:00|5034|5033|5031|5030|5036|5035|5025|5023|30376
1662026400000|2022-09-01 10:00:00|5032|5031|5020|5018|5033|5031|5020|5018|25049
1662026700000|2022-09-01 10:05:00|5021|5019|5027|5026|5033|5031|5019|5018|23558
1662027000000|2022-09-01 10:10:00|5028|5027|5026|5024|5028|5027|5020|5019|11865
1662027300000|2022-09-01 10:15:00|5027|5025|5014|5013|5027|5026|5011|5010|23776
1662027600000|2022-09-01 10:20:00|5015|5012|5014|5013|5020|5019|5013|5012|18239
1662027900000|2022-09-01 10:25:00|5013|5012|5028|5027|5029|5028|5013|5012|19617
1662028200000|2022-09-01 10:30:00|5027|5026|5015|5014|5028|5027|5012|5011|18225
1662028500000|2022-09-01 10:35:00|5014|5013|5007|5005|5015|5013|5005|5004|24523
1662028800000|2022-09-01 10:40:00|5006|5004|5013|5011|5013|5011|5004|5003|16655
1662029100000|2022-09-01 10:45:00|5012|5010|5019|5018|5020|5019|5010|5009|27881
1662029400000|2022-09-01 10:50:00|5018|5017|5016|5015|5019|5018|5015|5013|16300
1662029700000|2022-09-01 10:55:00|5015|5014|5022|5021|5024|5023|5014|5013|13882
1662030000000|2022-09-01 11:00:00|5021|5020|5026|5024|5027|5026|5020|5019|9546
1662030300000|2022-09-01 11:05:00|5025|5023|5021|5020|5031|5029|5020|5019|12242
1662030600000|2022-09-01 11:10:00|5022|5021|5028|5027|5029|5027|5021|5020|16474
1662030900000|2022-09-01 11:15:00|5029|5028|5040|5038|5040|5039|5027|5026|9058
1662031200000|2022-09-01 11:20:00|5041|5039|5035|5033|5042|5040|5030|5029|12975
1662031500000|2022-09-01 11:25:00|5036|5034|5034|5033|5037|5036|5031|5030|7427
1662031800000|2022-09-01 11:30:00|5033|5032|5044|5042|5044|5043|5026|5024|9960
1662032100000|2022-09-01 11:35:00|5043|5043|5047|5045|5049|5048|5043|5041|12877
1662032400000|2022-09-01 11:40:00|5048|5046|5060|5059|5062|5060|5046|5045|12757
1662032700000|2022-09-01 11:45:00|5061|5058|5051|5050|5061|5060|5050|5049|18612
1662033000000|2022-09-01 11:50:00|5050|5049|5046|5045|5055|5054|5043|5041|13075
1662033300000|2022-09-01 11:55:00|5047|5046|5054|5052|5062|5060|5046|5044|21625
1662033600000|2022-09-01 12:00:00|5053|5051|5039|5037|5056|5054|5037|5035|17416
1662033900000|2022-09-01 12:05:00|5040|5038|5040|5039|5047|5046|5038|5036|10411
1662034200000|2022-09-01 12:10:00|5041|5038|5047|5046|5050|5049|5039|5038|11220
1662034500000|2022-09-01 12:15:00|5046|5045|5048|5047|5053|5052|5046|5045|10298
1662034800000|2022-09-01 12:20:00|5047|5046|5054|5052|5055|5053|5045|5044|19320
1662035100000|2022-09-01 12:25:00|5053|5051|5046|5044|5054|5051|5042|5041|15917
1662035400000|2022-09-01 12:30:00|5045|5045|5030|5029|5046|5045|5030|5028|24072
1662035700000|2022-09-01 12:35:00|5031|5028|5036|5034|5039|5038|5022|5021|24929
1662036000000|2022-09-01 12:40:00|5035|5035|5028|5027|5036|5035|5026|5025|27101
1662036300000|2022-09-01 12:45:00|5029|5026|5036|5035|5040|5038|5024|5023|16530
1662036600000|2022-09-01 12:50:00|5035|5034|5023|5022|5035|5034|5021|5020|26497
1662036900000|2022-09-01 12:55:00|5024|5021|5029|5027|5031|5029|5020|5019|46215
1662037200000|2022-09-01 13:00:00|5028|5028|5013|5011|5029|5028|5012|5011|31775
1662037500000|2022-09-01 13:05:00|5012|5012|5019|5017|5020|5018|5004|5002|70029
1662037800000|2022-09-01 13:10:00|5018|5016|5021|5019|5029|5027|5016|5014|21900
1662038100000|2022-09-01 13:15:00|5020|5020|5037|5036|5037|5036|5020|5019|35640
1662038400000|2022-09-01 13:20:00|5038|5035|5021|5020|5038|5037|5018|5017|28260
1662038700000|2022-09-01 13:25:00|5022|5021|5021|5019|5027|5025|5018|5016|28622
1662039000000|2022-09-01 13:30:00|5020|5020|5006|5005|5032|5031|5005|5003|126812
1662039300000|2022-09-01 13:35:00|5005|5004|5007|5005|5012|5010|4996|4995|120475
1662039600000|2022-09-01 13:40:00|5008|5006|5004|5003|5011|5009|4998|4996|40378
1662039900000|2022-09-01 13:45:00|5005|5002|4999.5|4998.5|5009|5007|4996|4995|52631
1662040200000|2022-09-01 13:50:00|4999|4998|5001|4999.5|5004|5003|4995.5|4995|37692
1662040500000|2022-09-01 13:55:00|5000|4999|5002|4998.5|5003|4999|4983|4982|67080
1662040800000|2022-09-01 14:00:00|5000|4997|4991.5|4990|5007|5005|4990.5|4990|56021
1662041100000|2022-09-01 14:05:00|4991|4989.5|4995.5|4994.5|4997|4996|4986|4985|64350
1662041400000|2022-09-01 14:10:00|4995|4993.5|5001|5000|5004|5003|4994|4993|48242
1662041700000|2022-09-01 14:15:00|5000|4999.5|5011|5009|5014|5012|4994.5|4993.5|38123
1662042000000|2022-09-01 14:20:00|5010|5008|5037|5035|5038|5036|5009|5008|56743
1662042300000|2022-09-01 14:25:00|5038|5036|5036|5035|5041|5040|5028|5027|37986
1662042600000|2022-09-01 14:30:00|5037|5034|5023|5022|5037|5036|5023|5022|67528
1662042900000|2022-09-01 14:35:00|5024|5023|5020|5019|5038|5037|5020|5019|86080
1662043200000|2022-09-01 14:40:00|5021|5020|5011|5009|5030|5028|5007|5005|53286
1662043500000|2022-09-01 14:45:00|5010|5008|5009|5008|5013|5012|5005|5004|38904
1662043800000|2022-09-01 14:50:00|5008|5007|4996.5|4995|5008|5007|4992.5|4992|68370
1662044100000|2022-09-01 14:55:00|4997|4995.5|5006|5005|5007|5005|4997|4995|23935
1662044400000|2022-09-01 15:00:00|5005|5004|5005|5004|5011|5009|5002|5001|45180
1662044700000|2022-09-01 15:05:00|5006|5005|5020|5018|5030|5029|5005|5004|94695
1662045000000|2022-09-01 15:10:00|5021|5019|5022|5021|5032|5031|5020|5018|57282
1662045300000|2022-09-01 15:15:00|5021|5020|5021|5020|5026|5025|5019|5017|36744
1662045600000|2022-09-01 15:20:00|5020|5019|5003|5001|5021|5020|5002|5001|50994
1662045900000|2022-09-01 15:25:00|5002|5002|5009|5007|5020|5018|5000|4999|69548
1662102000000|2022-09-02 07:00:00|5050|5030|5023|5021|5068|5064|5022|5020|118178
1662102300000|2022-09-02 07:05:00|5022|5020|5030|5028|5047|5045|5020|5017|49455
1662102600000|2022-09-02 07:10:00|5031|5029|5029|5027|5057|5056|5026|5024|61459
1662102900000|2022-09-02 07:15:00|5030|5028|5062|5060|5065|5063|5029|5028|48864
1662103200000|2022-09-02 07:20:00|5063|5059|5079|5078|5079|5078|5056|5054|60880
1662103500000|2022-09-02 07:25:00|5078|5077|5092|5089|5092|5091|5078|5076|69733
1662103800000|2022-09-02 07:30:00|5091|5088|5110|5109|5111|5110|5088|5087|43610
1662104100000|2022-09-02 07:35:00|5109|5108|5109|5108|5120|5118|5109|5107|63732
1662104400000|2022-09-02 07:40:00|5108|5107|5117|5116|5120|5119|5106|5104|57743
1662104700000|2022-09-02 07:45:00|5118|5117|5107|5105|5119|5117|5102|5100|40992
1662105000000|2022-09-02 07:50:00|5108|5106|5109|5107|5122|5121|5106|5105|81695
1662105300000|2022-09-02 07:55:00|5108|5106|5101|5099|5109|5107|5094|5092|34873
1662105600000|2022-09-02 08:00:00|5100|5098|5103|5101|5107|5105|5096|5094|32880
1662105900000|2022-09-02 08:05:00|5102|5100|5112|5110|5114|5112|5099|5098|27877
1662106200000|2022-09-02 08:10:00|5111|5109|5079|5077|5111|5109|5079|5077|41537
1662106500000|2022-09-02 08:15:00|5078|5076|5098|5097|5099|5098|5074|5072|37877
1662106800000|2022-09-02 08:20:00|5099|5098|5099|5097|5104|5103|5093|5092|28697
1662107100000|2022-09-02 08:25:00|5098|5098|5108|5107|5108|5107|5097|5096|29084
1662107400000|2022-09-02 08:30:00|5107|5106|5115|5114|5122|5121|5107|5106|27334
1662107700000|2022-09-02 08:35:00|5116|5115|5125|5124|5126|5125|5116|5115|20261
1662108000000|2022-09-02 08:40:00|5124|5123|5127|5126|5131|5130|5121|5120|55359
1662108300000|2022-09-02 08:45:00|5128|5125|5135|5134|5137|5135|5124|5122|32732
1662108600000|2022-09-02 08:50:00|5136|5133|5134|5133|5139|5137|5129|5128|25236
1662108900000|2022-09-02 08:55:00|5133|5132|5136|5134|5142|5141|5129|5127|33590
1662109200000|2022-09-02 09:00:00|5135|5133|5135|5133|5136|5135|5126|5125|33134
1662109500000|2022-09-02 09:05:00|5136|5134|5140|5138|5140|5139|5132|5130|18467
1662109800000|2022-09-02 09:10:00|5139|5139|5140|5138|5145|5144|5135|5134|27714
1662110100000|2022-09-02 09:15:00|5141|5139|5145|5143|5148|5147|5139|5137|36482
1662110400000|2022-09-02 09:20:00|5144|5144|5145|5144|5152|5151|5144|5142|43248
1662110700000|2022-09-02 09:25:00|5146|5145|5150|5148|5153|5152|5141|5139|23547
1662111000000|2022-09-02 09:30:00|5149|5149|5133|5131|5150|5149|5132|5131|18220
1662111300000|2022-09-02 09:35:00|5132|5130|5136|5135|5141|5139|5129|5128|17432
1662111600000|2022-09-02 09:40:00|5137|5136|5120|5119|5142|5141|5119|5118|25142
1662111900000|2022-09-02 09:45:00|5121|5120|5126|5124|5136|5134|5120|5119|35723
1662112200000|2022-09-02 09:50:00|5125|5125|5137|5136|5139|5138|5125|5124|74584
1662112500000|2022-09-02 09:55:00|5138|5135|5137|5136|5141|5139|5133|5131|67234
1662112800000|2022-09-02 10:00:00|5138|5137|5136|5134|5142|5141|5135|5134|17351
1662113100000|2022-09-02 10:05:00|5135|5135|5133|5131|5139|5138|5129|5127|17310
1662113400000|2022-09-02 10:10:00|5132|5130|5138|5137|5139|5138|5127|5126|37735
1662113700000|2022-09-02 10:15:00|5137|5136|5121|5120|5138|5137|5121|5120|16389
1662114000000|2022-09-02 10:20:00|5122|5119|5118|5116|5122|5120|5114|5112|25711
1662114300000|2022-09-02 10:25:00|5117|5117|5114|5112|5118|5117|5109|5108|9477
1662114600000|2022-09-02 10:30:00|5115|5113|5112|5111|5117|5116|5109|5108|14299
1662114900000|2022-09-02 10:35:00|5113|5110|5109|5108|5117|5115|5109|5108|9255
1662115200000|2022-09-02 10:40:00|5110|5109|5112|5111|5116|5115|5109|5108|12409
1662115500000|2022-09-02 10:45:00|5111|5110|5116|5115|5118|5116|5108|5107|9972
1662115800000|2022-09-02 10:50:00|5115|5114|5118|5117|5120|5118|5111|5109|8419
1662116100000|2022-09-02 10:55:00|5119|5118|5117|5116|5121|5119|5113|5111|12727
1662116400000|2022-09-02 11:00:00|5116|5115|5116|5115|5120|5118|5113|5112|16160
1662116700000|2022-09-02 11:05:00|5115|5114|5107|5106|5117|5116|5106|5105|13155
1662117000000|2022-09-02 11:10:00|5106|5105|5104|5103|5109|5108|5098|5096|19616
1662117300000|2022-09-02 11:15:00|5105|5104|5101|5099|5107|5106|5097|5096|20658
1662117600000|2022-09-02 11:20:00|5100|5098|5102|5101|5104|5102|5097|5096|13563
1662117900000|2022-09-02 11:25:00|5103|5102|5094|5093|5105|5104|5094|5093|15680
1662118200000|2022-09-02 11:30:00|5095|5094|5100|5099|5105|5103|5094|5093|18739
1662118500000|2022-09-02 11:35:00|5101|5100|5097|5096|5102|5101|5094|5093|13462
1662118800000|2022-09-02 11:40:00|5096|5095|5093|5091|5097|5096|5090|5089|11831
1662119100000|2022-09-02 11:45:00|5094|5092|5095|5093|5102|5100|5093|5092|15590
1662119400000|2022-09-02 11:50:00|5094|5092|5097|5096|5098|5097|5093|5091|6473
1662119700000|2022-09-02 11:55:00|5098|5097|5105|5104|5108|5106|5096|5095|23874
1662120000000|2022-09-02 12:00:00|5106|5103|5102|5100|5106|5103|5098|5097|13578
1662120300000|2022-09-02 12:05:00|5101|5099|5105|5103|5106|5104|5099|5098|28335
1662120600000|2022-09-02 12:10:00|5104|5104|5098|5096|5106|5105|5097|5096|12454
1662120900000|2022-09-02 12:15:00|5097|5095|5086|5084|5097|5095|5084|5083|10990
1662121200000|2022-09-02 12:20:00|5087|5085|5094|5093|5096|5094|5085|5084|21751
1662121500000|2022-09-02 12:25:00|5095|5092|5095|5093|5096|5094|5091|5090|15115
1662121800000|2022-09-02 12:30:00|5097|5094|5109|5107|5117|5115|5091|5088|54344
1662122100000|2022-09-02 12:35:00|5110|5108|5117|5114|5120|5118|5100|5099|33757
1662122400000|2022-09-02 12:40:00|5116|5115|5117|5116|5125|5123|5112|5111|29665
1662122700000|2022-09-02 12:45:00|5118|5117|5129|5128|5133|5132|5110|5108|42513
1662123000000|2022-09-02 12:50:00|5130|5129|5130|5129|5133|5132|5124|5122|44260
1662123300000|2022-09-02 12:55:00|5131|5130|5136|5135|5143|5142|5130|5129|37139
1662123600000|2022-09-02 13:00:00|5135|5134|5126|5125|5135|5134|5119|5117|25105
1662123900000|2022-09-02 13:05:00|5127|5126|5139|5138|5142|5141|5127|5125|49978
1662124200000|2022-09-02 13:10:00|5140|5137|5139|5138|5148|5147|5138|5137|20586
1662124500000|2022-09-02 13:15:00|5140|5139|5157|5155|5163|5161|5139|5138|40731
1662124800000|2022-09-02 13:20:00|5156|5154|5154|5152|5164|5163|5153|5151|24515
1662125100000|2022-09-02 13:25:00|5155|5153|5159|5157|5164|5163|5153|5152|33439
1662125400000|2022-09-02 13:30:00|5158|5156|5144|5143|5168|5166|5142|5140|87415
1662125700000|2022-09-02 13:35:00|5145|5144|5147|5146|5151|5150|5140|5139|72098
1662126000000|2022-09-02 13:40:00|5148|5145|5153|5151|5155|5154|5144|5142|53532
1662126300000|2022-09-02 13:45:00|5152|5152|5157|5156|5178|5176|5149|5148|94056
1662126600000|2022-09-02 13:50:00|5158|5157|5169|5167|5172|5171|5157|5155|30891
1662126900000|2022-09-02 13:55:00|5170|5168|5173|5171|5181|5180|5166|5164|37433
1662127200000|2022-09-02 14:00:00|5174|5172|5171|5170|5180|5179|5161|5160|46154
1662127500000|2022-09-02 14:05:00|5170|5169|5180|5178|5183|5182|5170|5169|56871
1662127800000|2022-09-02 14:10:00|5179|5179|5198|5197|5201|5200|5177|5176|81040
1662128100000|2022-09-02 14:15:00|5199|5198|5192|5190|5201|5200|5188|5187|55619
1662128400000|2022-09-02 14:20:00|5193|5191|5193|5192|5195|5194|5187|5185|21674
1662128700000|2022-09-02 14:25:00|5194|5193|5200|5199|5201|5200|5194|5192|44323
1662129000000|2022-09-02 14:30:00|5199|5198|5198|5196|5205|5204|5192|5191|34723
1662129300000|2022-09-02 14:35:00|5199|5197|5191|5190|5201|5200|5191|5190|47291
1662129600000|2022-09-02 14:40:00|5192|5191|5180|5178|5198|5196|5179|5178|48540
1662129900000|2022-09-02 14:45:00|5181|5179|5184|5183|5190|5189|5181|5179|28390
1662130200000|2022-09-02 14:50:00|5185|5184|5178|5177|5189|5187|5175|5174|32713
1662130500000|2022-09-02 14:55:00|5177|5176|5183|5181|5187|5185|5174|5173|43145
1662130800000|2022-09-02 15:00:00|5182|5182|5178|5177|5183|5182|5172|5171|44791
1662131100000|2022-09-02 15:05:00|5179|5176|5175|5173|5179|5178|5163|5162|72969
1662131400000|2022-09-02 15:10:00|5174|5174|5177|5175|5178|5176|5170|5168|49656
1662131700000|2022-09-02 15:15:00|5176|5176|5175|5173|5179|5177|5173|5171|36695
1662132000000|2022-09-02 15:20:00|5174|5174|5181|5179|5187|5186|5174|5173|41187
1662132300000|2022-09-02 15:25:00|5182|5180|5180|5177|5182|5181|5170|5168|69423
1662361200000|2022-09-05 07:00:00|5145|5118|5207|5203|5212|5210|5137|5118|171201
1662361500000|2022-09-05 07:05:00|5208|5202|5210|5207|5217|5214|5190|5186|98141
1662361800000|2022-09-05 07:10:00|5211|5208|5209|5206|5225|5223|5206|5202|116935
1662362100000|2022-09-05 07:15:00|5214|5207|5224|5221|5235|5233|5210|5206|61577
1662362400000|2022-09-05 07:20:00|5225|5222|5223|5220|5232|5230|5216|5214|79568
1662362700000|2022-09-05 07:25:00|5224|5221|5237|5234|5238|5236|5224|5221|69490
1662363000000|2022-09-05 07:30:00|5238|5235|5260|5259|5263|5261|5237|5234|106631
1662363300000|2022-09-05 07:35:00|5261|5258|5252|5250|5266|5264|5244|5242|41090
1662363600000|2022-09-05 07:40:00|5251|5249|5238|5235|5253|5250|5236|5235|35324
1662363900000|2022-09-05 07:45:00|5237|5236|5225|5223|5247|5245|5225|5222|34264
1662364200000|2022-09-05 07:50:00|5224|5222|5237|5234|5237|5234|5217|5215|50616
1662364500000|2022-09-05 07:55:00|5238|5235|5229|5227|5245|5242|5228|5226|24280
1662364800000|2022-09-05 08:00:00|5228|5226|5221|5219|5234|5232|5218|5215|105217
1662365100000|2022-09-05 08:05:00|5222|5220|5229|5227|5233|5231|5216|5214|33388
1662365400000|2022-09-05 08:10:00|5228|5228|5227|5224|5235|5233|5219|5217|28591
1662365700000|2022-09-05 08:15:00|5228|5225|5239|5237|5243|5241|5226|5225|36781
1662366000000|2022-09-05 08:20:00|5240|5238|5227|5226|5242|5241|5225|5224|25884
1662366300000|2022-09-05 08:25:00|5228|5227|5239|5238|5240|5238|5222|5220|15605
1662366600000|2022-09-05 08:30:00|5238|5237|5242|5240|5242|5241|5235|5234|12914
1662366900000|2022-09-05 08:35:00|5241|5239|5244|5242|5245|5243|5239|5237|12366
1662367200000|2022-09-05 08:40:00|5243|5241|5238|5237|5243|5241|5234|5233|22892
1662367500000|2022-09-05 08:45:00|5239|5236|5237|5236|5239|5236|5230|5229|21934
1662367800000|2022-09-05 08:50:00|5236|5235|5235|5234|5240|5239|5233|5232|13528
1662368100000|2022-09-05 08:55:00|5236|5233|5226|5224|5236|5234|5226|5224|11942
1662368400000|2022-09-05 09:00:00|5225|5223|5213|5212|5230|5228|5213|5212|31676
1662368700000|2022-09-05 09:05:00|5212|5211|5225|5223|5229|5228|5211|5210|17606
1662369000000|2022-09-05 09:10:00|5226|5224|5232|5231|5235|5234|5225|5223|20417
1662369300000|2022-09-05 09:15:00|5231|5230|5232|5230|5236|5234|5229|5228|10915
1662369600000|2022-09-05 09:20:00|5231|5229|5224|5222|5231|5230|5217|5216|18017
1662369900000|2022-09-05 09:25:00|5223|5221|5223|5222|5227|5226|5222|5221|19488
1662370200000|2022-09-05 09:30:00|5224|5223|5226|5225|5231|5229|5220|5219|48215
1662370500000|2022-09-05 09:35:00|5225|5224|5225|5224|5228|5227|5221|5220|19056
1662370800000|2022-09-05 09:40:00|5226|5225|5226|5224|5232|5230|5223|5222|16620
1662371100000|2022-09-05 09:45:00|5227|5225|5228|5227|5231|5230|5222|5221|26862
1662371400000|2022-09-05 09:50:00|5229|5228|5230|5228|5234|5232|5224|5223|21098
1662371700000|2022-09-05 09:55:00|5231|5229|5233|5232|5236|5235|5229|5228|18938
1662372000000|2022-09-05 10:00:00|5234|5233|5235|5234|5235|5234|5228|5226|28093
1662372300000|2022-09-05 10:05:00|5234|5233|5244|5243|5244|5243|5231|5230|23530
1662372600000|2022-09-05 10:10:00|5243|5242|5245|5244|5245|5244|5241|5239|14529
1662372900000|2022-09-05 10:15:00|5244|5243|5252|5250|5252|5251|5244|5242|45333
1662373200000|2022-09-05 10:20:00|5251|5251|5252|5250|5254|5253|5249|5248|17330
1662373500000|2022-09-05 10:25:00|5253|5251|5254|5253|5257|5256|5250|5249|21311
1662373800000|2022-09-05 10:30:00|5253|5252|5243|5242|5254|5253|5241|5239|23434
1662374100000|2022-09-05 10:35:00|5244|5243|5250|5248|5252|5251|5244|5242|19909
1662374400000|2022-09-05 10:40:00|5249|5249|5252|5251|5253|5252|5246|5245|27550
1662374700000|2022-09-05 10:45:00|5253|5252|5253|5252|5258|5257|5252|5251|19445
1662375000000|2022-09-05 10:50:00|5252|5251|5249|5247|5254|5253|5247|5246|15514
1662375300000|2022-09-05 10:55:00|5248|5248|5249|5247|5255|5254|5246|5245|14149
1662375600000|2022-09-05 11:00:00|5248|5248|5263|5261|5265|5263|5248|5246|35800
1662375900000|2022-09-05 11:05:00|5264|5262|5267|5266|5269|5268|5263|5262|19494
1662376200000|2022-09-05 11:10:00|5266|5265|5268|5266|5269|5268|5263|5262|10929
1662376500000|2022-09-05 11:15:00|5267|5267|5275|5273|5279|5278|5267|5267|40032
1662376800000|2022-09-05 11:20:00|5274|5274|5271|5270|5277|5275|5271|5269|13977
1662377100000|2022-09-05 11:25:00|5272|5271|5277|5276|5279|5278|5271|5270|22085
1662377400000|2022-09-05 11:30:00|5276|5275|5263|5261|5279|5277|5260|5259|21905
1662377700000|2022-09-05 11:35:00|5262|5260|5262|5261|5264|5263|5257|5255|15098
1662378000000|2022-09-05 11:40:00|5261|5260|5260|5259|5263|5262|5255|5254|17851
1662378300000|2022-09-05 11:45:00|5261|5260|5268|5266|5271|5270|5260|5259|20088
1662378600000|2022-09-05 11:50:00|5267|5267|5260|5258|5271|5269|5259|5258|17821
1662378900000|2022-09-05 11:55:00|5259|5259|5261|5259|5262|5260|5252|5250|15380
1662379200000|2022-09-05 12:00:00|5260|5260|5283|5282|5283|5282|5260|5259|25920
1662379500000|2022-09-05 12:05:00|5284|5283|5279|5277|5284|5283|5274|5273|27672
1662379800000|2022-09-05 12:10:00|5278|5278|5280|5279|5285|5284|5274|5272|19752
1662380100000|2022-09-05 12:15:00|5279|5278|5286|5284|5287|5286|5273|5272|26842
1662380400000|2022-09-05 12:20:00|5285|5285|5309|5307|5309|5307|5285|5284|108390
1662380700000|2022-09-05 12:25:00|5308|5306|5313|5312|5318|5316|5308|5306|56250
1662381000000|2022-09-05 12:30:00|5314|5313|5316|5314|5319|5318|5311|5310|24874
1662381300000|2022-09-05 12:35:00|5315|5315|5327|5325|5327|5326|5314|5308|50291
1662381600000|2022-09-05 12:40:00|5326|5326|5314|5312|5331|5330|5314|5312|26280
1662381900000|2022-09-05 12:45:00|5313|5313|5318|5317|5319|5318|5310|5309|24432
1662382200000|2022-09-05 12:50:00|5319|5318|5314|5313|5325|5324|5314|5312|39124
1662382500000|2022-09-05 12:55:00|5313|5312|5316|5315|5317|5316|5312|5311|40243
1662382800000|2022-09-05 13:00:00|5315|5314|5313|5312|5318|5317|5312|5311|26331
1662383100000|2022-09-05 13:05:00|5314|5313|5316|5315|5320|5319|5312|5311|35507
1662383400000|2022-09-05 13:10:00|5317|5316|5317|5316|5317|5316|5310|5309|18497
1662383700000|2022-09-05 13:15:00|5316|5315|5322|5321|5324|5323|5314|5313|26154
1662384000000|2022-09-05 13:20:00|5321|5320|5323|5321|5325|5324|5320|5319|13426
1662384300000|2022-09-05 13:25:00|5324|5322|5330|5329|5331|5330|5322|5321|23218
1662384600000|2022-09-05 13:30:00|5329|5328|5336|5335|5336|5335|5329|5328|66232
1662384900000|2022-09-05 13:35:00|5335|5334|5327|5326|5336|5335|5326|5325|53281
1662385200000|2022-09-05 13:40:00|5328|5327|5334|5332|5334|5333|5328|5327|38262
1662385500000|2022-09-05 13:45:00|5333|5331|5346|5345|5346|5345|5330|5329|57918
1662385800000|2022-09-05 13:50:00|5347|5346|5349|5348|5352|5351|5341|5340|58159
1662386100000|2022-09-05 13:55:00|5348|5347|5342|5341|5349|5348|5337|5336|49788
1662386400000|2022-09-05 14:00:00|5343|5342|5341|5340|5344|5343|5337|5336|36786
1662386700000|2022-09-05 14:05:00|5340|5339|5341|5340|5343|5342|5332|5331|82242
1662387000000|2022-09-05 14:10:00|5342|5341|5348|5347|5348|5347|5341|5340|17893
1662387300000|2022-09-05 14:15:00|5349|5348|5344|5343|5349|5348|5341|5340|16182
1662387600000|2022-09-05 14:20:00|5345|5344|5347|5346|5348|5347|5344|5343|23387
1662387900000|2022-09-05 14:25:00|5348|5347|5360|5359|5361|5360|5348|5347|47938
1662388200000|2022-09-05 14:30:00|5361|5360|5367|5366|5367|5366|5358|5357|43084
1662388500000|2022-09-05 14:35:00|5366|5365|5371|5370|5374|5373|5364|5363|49100
1662388800000|2022-09-05 14:40:00|5370|5369|5371|5370|5371|5370|5367|5366|24337
1662389100000|2022-09-05 14:45:00|5370|5369|5361|5360|5371|5370|5357|5356|43115
1662389400000|2022-09-05 14:50:00|5360|5359|5360|5359|5361|5360|5356|5355|58662
1662389700000|2022-09-05 14:55:00|5359|5358|5346|5345|5361|5360|5345|5343|53706
1662390000000|2022-09-05 15:00:00|5345|5344|5342|5340|5351|5350|5341|5339|53485
1662390300000|2022-09-05 15:05:00|5343|5341|5300|5298|5354|5353|5299|5297|277786
1662390600000|2022-09-05 15:10:00|5297|5296|5316|5315|5328|5327|5287|5286|190379
1662390900000|2022-09-05 15:15:00|5315|5314|5318|5317|5324|5322|5315|5314|74669
1662391200000|2022-09-05 15:20:00|5317|5316|5312|5311|5319|5318|5306|5305|115693
1662391500000|2022-09-05 15:25:00|5313|5312|5311|5309|5319|5317|5310|5308|58776
1662447600000|2022-09-06 07:00:00|5318|5315|5311|5308|5340|5336|5302|5299|167602
1662447900000|2022-09-06 07:05:00|5310|5307|5287|5283|5320|5317|5287|5283|42725
1662448200000|2022-09-06 07:10:00|5288|5284|5278|5276|5297|5294|5263|5260|81009
1662448500000|2022-09-06 07:15:00|5280|5277|5277|5275|5284|5281|5273|5271|54755
1662448800000|2022-09-06 07:20:00|5278|5276|5297|5296|5307|5304|5277|5275|32593
1662449100000|2022-09-06 07:25:00|5298|5295|5302|5299|5305|5303|5295|5293|49979
1662449400000|2022-09-06 07:30:00|5301|5298|5290|5289|5301|5298|5275|5273|58328
1662449700000|2022-09-06 07:35:00|5291|5288|5279|5277|5293|5292|5275|5273|36354
1662450000000|2022-09-06 07:40:00|5280|5278|5286|5283|5294|5292|5280|5278|25761
1662450300000|2022-09-06 07:45:00|5285|5282|5280|5278|5292|5289|5278|5275|22153
1662450600000|2022-09-06 07:50:00|5281|5279|5275|5273|5286|5284|5274|5272|37961
1662450900000|2022-09-06 07:55:00|5276|5274|5270|5269|5277|5276|5267|5265|25512
1662451200000|2022-09-06 08:00:00|5271|5270|5251|5249|5274|5272|5248|5247|38255
1662451500000|2022-09-06 08:05:00|5252|5250|5251|5250|5253|5252|5244|5242|62545
1662451800000|2022-09-06 08:10:00|5252|5249|5240|5239|5252|5251|5228|5226|92106
1662452100000|2022-09-06 08:15:00|5241|5240|5242|5240|5243|5242|5229|5227|31772
1662452400000|2022-09-06 08:20:00|5241|5241|5230|5229|5242|5241|5226|5225|35825
1662452700000|2022-09-06 08:25:00|5231|5230|5249|5247|5253|5252|5230|5228|34700
1662453000000|2022-09-06 08:30:00|5248|5248|5246|5245|5248|5248|5237|5236|21433
1662453300000|2022-09-06 08:35:00|5245|5244|5240|5239|5246|5245|5234|5232|24301
1662453600000|2022-09-06 08:40:00|5239|5238|5237|5235|5245|5244|5233|5232|27078
1662453900000|2022-09-06 08:45:00|5236|5234|5235|5233|5242|5241|5232|5230|19746
1662454200000|2022-09-06 08:50:00|5236|5234|5236|5235|5239|5238|5231|5230|28342
1662454500000|2022-09-06 08:55:00|5237|5236|5216|5215|5238|5236|5212|5211|61487
1662454800000|2022-09-06 09:00:00|5215|5214|5206|5205|5216|5215|5204|5202|87087
1662455100000|2022-09-06 09:05:00|5205|5204|5210|5209|5224|5221|5205|5203|34344
1662455400000|2022-09-06 09:10:00|5211|5210|5211|5210|5219|5217|5211|5209|18281
1662455700000|2022-09-06 09:15:00|5210|5209|5214|5213|5218|5217|5205|5204|58176
1662456000000|2022-09-06 09:20:00|5215|5214|5222|5220|5224|5222|5210|5209|15206
1662456300000|2022-09-06 09:25:00|5221|5219|5225|5223|5233|5232|5220|5218|22035
1662456600000|2022-09-06 09:30:00|5224|5222|5226|5225|5230|5228|5219|5218|35576
1662456900000|2022-09-06 09:35:00|5227|5224|5221|5220|5230|5229|5218|5217|18933
1662457200000|2022-09-06 09:40:00|5222|5221|5225|5224|5229|5227|5220|5219|38796
1662457500000|2022-09-06 09:45:00|5226|5225|5218|5217|5235|5234|5216|5215|36114
1662457800000|2022-09-06 09:50:00|5217|5216|5218|5216|5224|5222|5215|5214|38127
1662458100000|2022-09-06 09:55:00|5219|5217|5234|5232|5235|5233|5217|5215|43064
1662458400000|2022-09-06 10:00:00|5233|5233|5221|5219|5237|5235|5215|5214|27736
1662458700000|2022-09-06 10:05:00|5222|5220|5224|5222|5230|5229|5221|5220|25629
1662459000000|2022-09-06 10:10:00|5223|5223|5220|5218|5228|5226|5215|5213|29871
1662459300000|2022-09-06 10:15:00|5221|5219|5240|5238|5243|5241|5220|5218|33254
1662459600000|2022-09-06 10:20:00|5241|5239|5233|5231|5241|5240|5229|5228|16843
1662459900000|2022-09-06 10:25:00|5234|5232|5240|5238|5241|5239|5232|5231|47881
1662460200000|2022-09-06 10:30:00|5239|5239|5230|5229|5243|5241|5228|5227|16342
1662460500000|2022-09-06 10:35:00|5231|5230|5227|5225|5237|5235|5222|5221|20495
1662460800000|2022-09-06 10:40:00|5226|5226|5222|5221|5230|5229|5219|5218|16160
1662461100000|2022-09-06 10:45:00|5221|5220|5222|5220|5229|5227|5221|5220|18254
1662461400000|2022-09-06 10:50:00|5221|5221|5211|5210|5223|5222|5210|5209|23137
1662461700000|2022-09-06 10:55:00|5210|5209|5215|5214|5219|5218|5205|5204|57932
1662462000000|2022-09-06 11:00:00|5216|5213|5230|5228|5233|5231|5214|5213|39484
1662462300000|2022-09-06 11:05:00|5229|5229|5235|5234|5238|5236|5226|5225|19758
1662462600000|2022-09-06 11:10:00|5236|5233|5231|5230|5239|5238|5230|5229|19817
1662462900000|2022-09-06 11:15:00|5230|5229|5239|5237|5249|5246|5229|5228|28000
1662463200000|2022-09-06 11:20:00|5238|5236|5246|5245|5248|5246|5237|5235|14267
1662463500000|2022-09-06 11:25:00|5247|5244|5243|5242|5252|5251|5242|5240|11189
1662463800000|2022-09-06 11:30:00|5242|5241|5239|5238|5242|5242|5234|5233|9950
1662464100000|2022-09-06 11:35:00|5238|5237|5223|5222|5239|5238|5221|5220|44867
1662464400000|2022-09-06 11:40:00|5222|5221|5219|5217|5223|5221|5212|5211|20078
1662464700000|2022-09-06 11:45:00|5218|5218|5219|5218|5225|5224|5218|5217|17500
1662465000000|2022-09-06 11:50:00|5220|5217|5223|5222|5225|5223|5216|5214|14475
1662465300000|2022-09-06 11:55:00|5224|5223|5235|5234|5236|5234|5221|5219|23431
1662465600000|2022-09-06 12:00:00|5234|5233|5232|5231|5235|5234|5231|5230|9980
1662465900000|2022-09-06 12:05:00|5231|5230|5239|5238|5241|5240|5231|5229|24183
1662466200000|2022-09-06 12:10:00|5240|5239|5240|5238|5240|5239|5232|5231|17770
1662466500000|2022-09-06 12:15:00|5241|5239|5237|5236|5244|5242|5235|5234|20865
1662466800000|2022-09-06 12:20:00|5238|5237|5224|5222|5240|5239|5219|5218|17678
1662467100000|2022-09-06 12:25:00|5225|5223|5217|5216|5228|5226|5217|5216|13889
1662467400000|2022-09-06 12:30:00|5216|5215|5212|5211|5219|5217|5207|5206|38186
1662467700000|2022-09-06 12:35:00|5213|5212|5211|5210|5218|5217|5208|5207|27415
1662468000000|2022-09-06 12:40:00|5212|5211|5223|5221|5225|5224|5211|5210|14229
1662468300000|2022-09-06 12:45:00|5222|5220|5224|5222|5224|5223|5211|5210|17008
1662468600000|2022-09-06 12:50:00|5225|5223|5234|5232|5234|5233|5222|5221|20829
1662468900000|2022-09-06 12:55:00|5233|5231|5233|5232|5240|5238|5230|5229|12348
1662469200000|2022-09-06 13:00:00|5234|5231|5236|5235|5242|5240|5226|5225|40766
1662469500000|2022-09-06 13:05:00|5235|5234|5249|5247|5249|5247|5232|5230|34717
1662469800000|2022-09-06 13:10:00|5248|5248|5245|5244|5254|5252|5240|5239|36840
1662470100000|2022-09-06 13:15:00|5246|5243|5253|5252|5254|5253|5243|5242|24600
1662470400000|2022-09-06 13:20:00|5252|5251|5250|5249|5255|5254|5249|5247|27416
1662470700000|2022-09-06 13:25:00|5251|5250|5251|5249|5252|5250|5243|5242|33579
1662471000000|2022-09-06 13:30:00|5252|5250|5251|5249|5264|5263|5248|5247|88479
1662471300000|2022-09-06 13:35:00|5250|5248|5255|5253|5265|5264|5245|5244|90856
1662471600000|2022-09-06 13:40:00|5254|5252|5236|5235|5254|5253|5230|5228|37142
1662471900000|2022-09-06 13:45:00|5235|5234|5218|5217|5237|5235|5218|5216|26404
1662472200000|2022-09-06 13:50:00|5219|5218|5198|5197|5220|5219|5187|5186|110333
1662472500000|2022-09-06 13:55:00|5199|5196|5204|5202|5208|5206|5191|5190|60056
1662472800000|2022-09-06 14:00:00|5203|5203|5195|5193|5210|5209|5187|5186|68149
1662473100000|2022-09-06 14:05:00|5194|5192|5180|5178|5199|5198|5177|5176|60762
1662473400000|2022-09-06 14:10:00|5179|5179|5177|5176|5181|5180|5163|5162|45430
1662473700000|2022-09-06 14:15:00|5176|5175|5172|5170|5179|5177|5162|5161|40219
1662474000000|2022-09-06 14:20:00|5171|5171|5170|5169|5173|5172|5162|5161|45541
1662474300000|2022-09-06 14:25:00|5169|5168|5179|5178|5190|5188|5169|5168|84927
1662474600000|2022-09-06 14:30:00|5178|5177|5179|5177|5183|5182|5169|5168|42933
1662474900000|2022-09-06 14:35:00|5178|5176|5175|5174|5180|5179|5166|5165|43133
1662475200000|2022-09-06 14:40:00|5176|5175|5171|5169|5184|5183|5169|5168|40438
1662475500000|2022-09-06 14:45:00|5170|5168|5179|5178|5181|5179|5168|5167|41184
1662475800000|2022-09-06 14:50:00|5180|5179|5195|5193|5196|5195|5180|5178|40815
1662476100000|2022-09-06 14:55:00|5194|5194|5196|5195|5208|5207|5193|5192|45083
1662476400000|2022-09-06 15:00:00|5199|5198|5183|5181|5199|5198|5182|5181|65972
1662476700000|2022-09-06 15:05:00|5182|5182|5189|5187|5194|5193|5179|5178|52180
1662477000000|2022-09-06 15:10:00|5188|5188|5182|5181|5189|5188|5179|5178|51233
1662477300000|2022-09-06 15:15:00|5183|5182|5175|5174|5183|5182|5175|5174|67336
1662477600000|2022-09-06 15:20:00|5174|5173|5165|5163|5178|5176|5164|5163|104785
1662477900000|2022-09-06 15:25:00|5164|5164|5174|5172|5175|5172|5157|5156|108741
1662534000000|2022-09-07 07:00:00|5109|5102|5107|5103|5125|5121|5090|5088|204877
1662534300000|2022-09-07 07:05:00|5106|5104|5049|5046|5107|5104|5049|5046|182726
1662534600000|2022-09-07 07:10:00|5048|5045|5035|5032|5059|5056|5025|5023|73999
1662534900000|2022-09-07 07:15:00|5034|5031|5062|5059|5063|5060|5030|5028|98578
1662535200000|2022-09-07 07:20:00|5061|5058|5070|5068|5089|5086|5058|5056|71274
1662535500000|2022-09-07 07:25:00|5069|5067|5042|5038|5072|5069|5036|5035|44508
1662535800000|2022-09-07 07:30:00|5041|5037|5053|5051|5056|5054|5035|5034|33958
1662536100000|2022-09-07 07:35:00|5052|5050|5043|5041|5052|5050|5025|5024|59850
1662536400000|2022-09-07 07:40:00|5042|5040|5064|5062|5072|5071|5038|5037|85946
1662536700000|2022-09-07 07:45:00|5063|5061|5085|5083|5090|5088|5060|5058|32707
1662537000000|2022-09-07 07:50:00|5084|5082|5079|5078|5085|5083|5073|5071|30736
1662537300000|2022-09-07 07:55:00|5078|5077|5106|5104|5114|5112|5077|5076|42457
1662537600000|2022-09-07 08:00:00|5105|5105|5113|5111|5115|5113|5091|5089|49299
1662537900000|2022-09-07 08:05:00|5114|5112|5094|5091|5120|5119|5091|5090|32957
1662538200000|2022-09-07 08:10:00|5093|5090|5089|5086|5095|5093|5079|5077|27981
1662538500000|2022-09-07 08:15:00|5088|5087|5093|5091|5099|5097|5085|5084|23607
1662538800000|2022-09-07 08:20:00|5094|5092|5089|5087|5096|5094|5076|5074|18247
1662539100000|2022-09-07 08:25:00|5088|5086|5076|5074|5088|5086|5074|5072|13746
1662539400000|2022-09-07 08:30:00|5075|5075|5094|5092|5099|5097|5075|5075|19659
1662539700000|2022-09-07 08:35:00|5093|5091|5081|5079|5096|5093|5081|5079|16632
1662540000000|2022-09-07 08:40:00|5080|5078|5079|5077|5081|5078|5071|5070|10750
1662540300000|2022-09-07 08:45:00|5080|5078|5087|5085|5092|5090|5078|5076|25385
1662540600000|2022-09-07 08:50:00|5086|5084|5072|5071|5087|5085|5068|5067|30374
1662540900000|2022-09-07 08:55:00|5071|5070|5077|5076|5078|5077|5068|5066|23434
1662541200000|2022-09-07 09:00:00|5076|5075|5095|5093|5097|5095|5074|5073|96349
1662541500000|2022-09-07 09:05:00|5096|5094|5102|5100|5108|5106|5088|5086|31299
1662541800000|2022-09-07 09:10:00|5101|5099|5111|5109|5115|5113|5098|5096|31303
1662542100000|2022-09-07 09:15:00|5110|5108|5108|5107|5114|5113|5103|5102|22486
1662542400000|2022-09-07 09:20:00|5107|5106|5092|5091|5109|5108|5090|5089|21352
1662542700000|2022-09-07 09:25:00|5093|5090|5089|5088|5096|5094|5082|5081|19256
1662543000000|2022-09-07 09:30:00|5090|5089|5091|5090|5094|5092|5083|5081|29423
1662543300000|2022-09-07 09:35:00|5092|5091|5082|5080|5094|5092|5081|5080|33456
1662543600000|2022-09-07 09:40:00|5081|5081|5096|5095|5098|5096|5081|5080|25235
1662543900000|2022-09-07 09:45:00|5097|5096|5086|5084|5099|5098|5085|5084|22422
1662544200000|2022-09-07 09:50:00|5085|5085|5095|5094|5097|5095|5083|5082|17554
1662544500000|2022-09-07 09:55:00|5096|5093|5094|5092|5099|5097|5087|5086|16560
1662544800000|2022-09-07 10:00:00|5093|5091|5095|5094|5100|5098|5090|5089|10906
1662545100000|2022-09-07 10:05:00|5096|5093|5098|5097|5103|5102|5092|5091|18179
1662545400000|2022-09-07 10:10:00|5099|5096|5104|5102|5107|5106|5097|5096|15648
1662545700000|2022-09-07 10:15:00|5105|5103|5111|5109|5111|5110|5095|5093|23754
1662546000000|2022-09-07 10:20:00|5110|5110|5122|5121|5129|5127|5104|5103|24013
1662546300000|2022-09-07 10:25:00|5121|5120|5115|5114|5124|5123|5110|5109|20508
1662546600000|2022-09-07 10:30:00|5116|5115|5110|5109|5122|5120|5109|5107|17947
1662546900000|2022-09-07 10:35:00|5109|5108|5118|5116|5120|5119|5108|5107|42947
1662547200000|2022-09-07 10:40:00|5117|5115|5114|5113|5121|5120|5107|5106|15569
1662547500000|2022-09-07 10:45:00|5115|5112|5105|5103|5117|5116|5100|5098|26607
1662547800000|2022-09-07 10:50:00|5104|5104|5111|5110|5113|5111|5104|5103|12161
1662548100000|2022-09-07 10:55:00|5110|5109|5107|5106|5111|5109|5099|5098|13582
1662548400000|2022-09-07 11:00:00|5108|5107|5104|5102|5109|5107|5098|5097|16900
1662548700000|2022-09-07 11:05:00|5103|5103|5102|5100|5105|5104|5098|5097|14921
1662549000000|2022-09-07 11:10:00|5103|5101|5107|5106|5109|5107|5100|5099|9322
1662549300000|2022-09-07 11:15:00|5108|5105|5099|5098|5108|5106|5098|5097|11927
1662549600000|2022-09-07 11:20:00|5100|5097|5104|5103|5106|5105|5099|5097|13178
1662549900000|2022-09-07 11:25:00|5105|5102|5103|5101|5107|5106|5102|5101|4719
1662550200000|2022-09-07 11:30:00|5104|5102|5109|5108|5114|5113|5104|5101|20108
1662550500000|2022-09-07 11:35:00|5108|5107|5096|5095|5117|5116|5096|5095|35771
1662550800000|2022-09-07 11:40:00|5095|5094|5091|5089|5096|5095|5082|5080|30622
1662551100000|2022-09-07 11:45:00|5090|5088|5089|5087|5092|5090|5082|5081|20895
1662551400000|2022-09-07 11:50:00|5090|5088|5091|5090|5096|5095|5088|5087|18363
1662551700000|2022-09-07 11:55:00|5092|5091|5085|5083|5097|5096|5083|5082|20458
1662552000000|2022-09-07 12:00:00|5086|5084|5085|5084|5096|5095|5081|5079|33672
1662552300000|2022-09-07 12:05:00|5084|5083|5066|5065|5084|5084|5064|5063|45694
1662552600000|2022-09-07 12:10:00|5065|5064|5056|5054|5066|5065|5054|5053|47190
1662552900000|2022-09-07 12:15:00|5055|5053|5053|5051|5057|5056|5051|5050|21784
1662553200000|2022-09-07 12:20:00|5052|5050|5054|5053|5060|5058|5046|5045|38627
1662553500000|2022-09-07 12:25:00|5055|5052|5046|5045|5057|5055|5043|5042|26785
1662553800000|2022-09-07 12:30:00|5045|5044|5040|5039|5046|5045|5036|5034|47718
1662554100000|2022-09-07 12:35:00|5039|5038|5041|5039|5043|5041|5036|5035|24865
1662554400000|2022-09-07 12:40:00|5040|5040|5034|5033|5043|5042|5032|5031|53733
1662554700000|2022-09-07 12:45:00|5033|5032|5030|5029|5037|5036|5029|5028|57972
1662555000000|2022-09-07 12:50:00|5031|5030|5023|5022|5034|5033|5022|5021|70681
1662555300000|2022-09-07 12:55:00|5024|5023|5025|5024|5029|5028|5019|5018|40906
1662555600000|2022-09-07 13:00:00|5024|5023|5034|5032|5038|5036|5024|5023|35735
1662555900000|2022-09-07 13:05:00|5033|5033|5020|5019|5042|5040|5016|5010|135572
1662556200000|2022-09-07 13:10:00|5021|5020|5009|5007|5026|5025|5006|5004|98089
1662556500000|2022-09-07 13:15:00|5008|5008|5011|5010|5014|5012|5001|5000|95965
1662556800000|2022-09-07 13:20:00|5010|5009|5018|5016|5024|5022|5009|5008|52480
1662557100000|2022-09-07 13:25:00|5017|5017|5014|5012|5024|5022|5011|5010|44455
1662557400000|2022-09-07 13:30:00|5013|5011|4991.5|4989.5|5015|5014|4976|4975|157759
1662557700000|2022-09-07 13:35:00|4991|4989|4992|4991|5005|5004|4979.5|4978|184845
1662558000000|2022-09-07 13:40:00|4991.5|4990.5|4982|4981|4991.5|4990.5|4971.5|4970|193910
1662558300000|2022-09-07 13:45:00|4982.5|4981.5|4979.5|4978.5|4984.5|4983.5|4971.5|4970|122687
1662558600000|2022-09-07 13:50:00|4980|4979|4959.5|4958|4980|4979.5|4947|4945|165547
1662558900000|2022-09-07 13:55:00|4959|4958.5|4967.5|4966|4971|4970.5|4957|4956|57867
1662559200000|2022-09-07 14:00:00|4967|4966.5|4978|4977.5|4982|4981|4956.5|4956|161710
1662559500000|2022-09-07 14:05:00|4978.5|4978|4971.5|4970|4982|4980.5|4963|4962|60498
1662559800000|2022-09-07 14:10:00|4972|4970.5|4966.5|4966|4981.5|4980.5|4966|4965.5|48374
1662560100000|2022-09-07 14:15:00|4967|4965.5|4971.5|4970.5|4975.5|4974.5|4964|4962.5|79836
1662560400000|2022-09-07 14:20:00|4972|4970|4960|4959|4978.5|4977.5|4956.5|4956|52170
1662560700000|2022-09-07 14:25:00|4960.5|4959.5|4969|4968.5|4982|4980|4960.5|4959|172491
1662561000000|2022-09-07 14:30:00|4969.5|4969|4988|4987|4992|4990.5|4969.5|4969|82554
1662561300000|2022-09-07 14:35:00|4988.5|4987.5|4987|4986|4993.5|4992|4982|4981|38523
1662561600000|2022-09-07 14:40:00|4986.5|4985.5|4992.5|4991.5|5006|5004|4982|4981|58551
1662561900000|2022-09-07 14:45:00|4994|4993.5|4988.5|4987|4998|4996.5|4984.5|4982|47808
1662562200000|2022-09-07 14:50:00|4988|4986.5|4984|4983.5|4991|4990|4983|4982|46976
1662562500000|2022-09-07 14:55:00|4984.5|4984|4965.5|4964|4992|4991|4965|4964|49117
1662562800000|2022-09-07 15:00:00|4965|4964.5|4972.5|4972|4975.5|4974.5|4965|4964|42550
1662563100000|2022-09-07 15:05:00|4973|4971.5|4976.5|4975.5|4989|4988.5|4970|4969|58158
1662563400000|2022-09-07 15:10:00|4976|4976|4987.5|4986|4990|4989|4976|4976|47442
1662563700000|2022-09-07 15:15:00|4987|4986.5|4991.5|4990.5|4998|4997.5|4987|4986.5|74556
1662564000000|2022-09-07 15:20:00|4991|4990|4988|4987|4993|4992|4985.5|4985|85230
1662564300000|2022-09-07 15:25:00|4987.5|4986.5|4980|4979|4990|4989.5|4980|4979|55681
1662620400000|2022-09-08 07:00:00|4977.5|4975|4999.5|4997.5|5005|5001|4962.5|4961.5|233672
1662620700000|2022-09-08 07:05:00|4999|4997|4987.5|4984.5|5017|5015|4975.5|4972.5|61505
1662621000000|2022-09-08 07:10:00|4987|4984|4986|4984.5|4996.5|4994.5|4978|4976.5|70079
1662621300000|2022-09-08 07:15:00|4987|4985|4999|4997.5|5008|5007|4987|4985|50866
1662621600000|2022-09-08 07:20:00|4999.5|4998|4999.5|4998|5012|5010|4986.5|4985.5|46940
1662621900000|2022-09-08 07:25:00|5000|4998.5|5014|5011|5014|5012|4991.5|4990.5|25846
1662622200000|2022-09-08 07:30:00|5013|5012|5007|5005|5017|5015|5002|5000|27176
1662622500000|2022-09-08 07:35:00|5006|5006|4999|4997.5|5009|5007|4993.5|4992.5|43029
1662622800000|2022-09-08 07:40:00|4998.5|4997|4999.5|4998.5|5003|5001|4981.5|4981|34202
1662623100000|2022-09-08 07:45:00|4999|4998|5009|5007|5014|5012|4997.5|4996|17654
1662623400000|2022-09-08 07:50:00|5010|5008|5006|5005|5015|5014|5005|5004|27180
1662623700000|2022-09-08 07:55:00|5005|5004|5002|5001|5008|5007|5000|4999|27504
1662624000000|2022-09-08 08:00:00|5003|5002|5000|4998.5|5005|5003|4991.5|4990.5|25538
1662624300000|2022-09-08 08:05:00|5001|4999|4990.5|4989|5008|5006|4990|4988.5|38269
1662624600000|2022-09-08 08:10:00|4991|4989.5|5000|4998|5002|5000|4990.5|4988.5|13998
1662624900000|2022-09-08 08:15:00|4999.5|4998.5|4994|4993|5000|4998.5|4991|4990|22504
1662625200000|2022-09-08 08:20:00|4993.5|4992.5|4989|4988|4994.5|4993|4984|4983.5|41708
1662625500000|2022-09-08 08:25:00|4988.5|4987.5|4993.5|4992|4993.5|4992|4981|4980|20249
1662625800000|2022-09-08 08:30:00|4993|4991.5|4996|4995.5|4998|4997|4988.5|4988|12926
1662626100000|2022-09-08 08:35:00|4995.5|4995|4991.5|4990|5004|5003|4991|4990|27778
1662626400000|2022-09-08 08:40:00|4992|4991|5002|5001|5003|5001|4991.5|4990|13872
1662626700000|2022-09-08 08:45:00|5003|5002|5015|5013|5017|5016|5001|5000|38204
1662627000000|2022-09-08 08:50:00|5016|5014|5021|5020|5024|5022|5014|5013|19804
1662627300000|2022-09-08 08:55:00|5022|5021|5018|5017|5022|5021|5017|5016|10477
1662627600000|2022-09-08 09:00:00|5019|5018|5005|5004|5019|5018|4997.5|4996|20650
1662627900000|2022-09-08 09:05:00|5004|5003|5001|4999.5|5006|5005|4999|4998|19684
1662628200000|2022-09-08 09:10:00|5000|4999|5003|5002|5006|5005|4996.5|4995.5|18460
1662628500000|2022-09-08 09:15:00|5004|5003|4999.5|4998.5|5007|5006|4998.5|4997.5|12009
1662628800000|2022-09-08 09:20:00|4999|4997.5|4997|4996|5004|5003|4995.5|4994.5|19234
1662629100000|2022-09-08 09:25:00|4997.5|4996.5|4989.5|4988.5|4998.5|4998|4989|4988.5|19845
1662629400000|2022-09-08 09:30:00|4989|4988|4991|4990|4992.5|4991.5|4978|4977|31558
1662629700000|2022-09-08 09:35:00|4990.5|4989.5|4989|4988|4991.5|4991|4983|4982.5|18402
1662630000000|2022-09-08 09:40:00|4988.5|4987.5|4996|4995|4999|4998|4988.5|4987.5|9841
1662630300000|2022-09-08 09:45:00|4996.5|4995.5|4997.5|4996.5|5005|5003|4995.5|4994|16882
1662630600000|2022-09-08 09:50:00|4998|4997|4998.5|4997.5|5001|5000|4993|4991.5|17509
1662630900000|2022-09-08 09:55:00|4998|4998|4994|4993.5|4999.5|4999|4991|4990.5|17748
1662631200000|2022-09-08 10:00:00|4993.5|4993|4994|4993|4997.5|4996.5|4992.5|4992|9215
1662631500000|2022-09-08 10:05:00|4994.5|4993.5|4997|4996.5|4997|4996.5|4987.5|4987|12479
1662631800000|2022-09-08 10:10:00|4997.5|4997|4999.5|4998.5|4999.5|4998.5|4991|4990|8923
1662632100000|2022-09-08 10:15:00|4999|4998|5001|4999.5|5002|5001|4996.5|4995|11730
1662632400000|2022-09-08 10:20:00|5000|5000|4996.5|4995.5|5001|5000|4989.5|4989|13887
1662632700000|2022-09-08 10:25:00|4997|4996.5|5004|5003|5005|5004|4997|4996.5|13124
1662633000000|2022-09-08 10:30:00|5005|5004|5002|5000|5007|5005|4999.5|4999|86736
1662633300000|2022-09-08 10:35:00|5001|5001|5005|5004|5010|5009|4998|4997|29607
1662633600000|2022-09-08 10:40:00|5006|5005|5012|5011|5013|5011|5004|5003|12152
1662633900000|2022-09-08 10:45:00|5011|5010|5018|5016|5022|5021|5010|5008|58750
1662634200000|2022-09-08 10:50:00|5019|5017|5050|5048|5050|5048|5018|5017|32195
1662634500000|2022-09-08 10:55:00|5049|5047|5046|5045|5064|5062|5041|5039|58784
1662634800000|2022-09-08 11:00:00|5047|5046|5039|5038|5055|5053|5037|5035|76377
1662635100000|2022-09-08 11:05:00|5040|5039|5040|5039|5042|5041|5033|5031|58898
1662635400000|2022-09-08 11:10:00|5039|5038|5030|5029|5039|5038|5027|5025|23267
1662635700000|2022-09-08 11:15:00|5029|5028|5017|5015|5032|5030|5015|5013|45887
1662636000000|2022-09-08 11:20:00|5016|5014|5024|5023|5029|5027|5009|5008|44873
1662636300000|2022-09-08 11:25:00|5025|5024|5007|5006|5026|5025|5003|5002|28631
1662636600000|2022-09-08 11:30:00|5006|5005|5003|5001|5008|5007|4995.5|4994|20565
1662636900000|2022-09-08 11:35:00|5002|5002|5007|5005|5009|5008|5000|4999|25880
1662637200000|2022-09-08 11:40:00|5006|5004|5005|5003|5011|5010|4999.5|4999|17608
1662637500000|2022-09-08 11:45:00|5003|5002|5003|5001|5010|5008|5001|5000|25150
1662637800000|2022-09-08 11:50:00|5002|5002|5002|5001|5010|5008|5001|5000|17934
1662638100000|2022-09-08 11:55:00|5001|5000|5014|5012|5015|5012|4998.5|4997.5|32978
1662638400000|2022-09-08 12:00:00|5013|5011|5025|5023|5028|5026|5008|5007|30659
1662638700000|2022-09-08 12:05:00|5026|5024|5020|5019|5032|5030|5019|5018|28660
1662639000000|2022-09-08 12:10:00|5021|5020|5032|5030|5036|5034|5021|5020|12280
1662639300000|2022-09-08 12:15:00|5031|5031|5006|5004|5044|5041|5003|5002|64356
1662639600000|2022-09-08 12:20:00|5005|5003|5021|5019|5027|5025|5003|5002|24078
1662639900000|2022-09-08 12:25:00|5020|5018|5008|5005|5023|5020|5001|4999|23665
1662640200000|2022-09-08 12:30:00|5007|5006|5002|5000|5009|5008|4997.5|4996|18036
1662640500000|2022-09-08 12:35:00|5003|5001|5009|5007|5013|5012|5003|5001|21249
1662640800000|2022-09-08 12:40:00|5010|5008|5005|5004|5012|5010|5004|5002|41152
1662641100000|2022-09-08 12:45:00|5004|5003|5005|5003|5006|5005|4992.5|4992|29114
1662641400000|2022-09-08 12:50:00|5006|5004|5004|5002|5015|5014|4996|4994|24980
1662641700000|2022-09-08 12:55:00|5003|5003|4982.5|4981|5003|5003|4980.5|4980|48927
1662642000000|2022-09-08 13:00:00|4982|4981.5|4974.5|4973|5002|5000|4973|4972|87783
1662642300000|2022-09-08 13:05:00|4974|4973.5|4957|4955.5|4975.5|4974|4954|4953|127177
1662642600000|2022-09-08 13:10:00|4956.5|4956|4950|4948.5|4963|4962|4941.5|4940|175401
1662642900000|2022-09-08 13:15:00|4950.5|4949|4948|4946.5|4962|4961|4939.5|4938.5|82596
1662643200000|2022-09-08 13:20:00|4948.5|4947|4931|4929.5|4952.5|4951.5|4930|4929.5|103859
1662643500000|2022-09-08 13:25:00|4931.5|4930|4931.5|4930|4939.5|4939|4924.5|4923|92799
1662643800000|2022-09-08 13:30:00|4931|4930.5|4936.5|4935|4951.5|4951|4930|4929|205780
1662644100000|2022-09-08 13:35:00|4935.5|4934.5|4931|4929.5|4940.5|4939|4923|4921.5|117833
1662644400000|2022-09-08 13:40:00|4930.5|4929|4934.5|4933.5|4942.5|4941.5|4917|4916.5|196008
1662644700000|2022-09-08 13:45:00|4934|4933|4936|4935|4942|4941.5|4926|4925|85530
1662645000000|2022-09-08 13:50:00|4937|4935.5|4938|4937|4938|4937.5|4925.5|4924|110530
1662645300000|2022-09-08 13:55:00|4938.5|4937.5|4942|4941|4948|4947|4935.5|4935|73250
1662645600000|2022-09-08 14:00:00|4941.5|4940.5|4931.5|4930.5|4943.5|4942.5|4931.5|4930.5|119248
1662645900000|2022-09-08 14:05:00|4931|4930|4917|4916|4936|4935|4913.5|4913|121506
1662646200000|2022-09-08 14:10:00|4916.5|4916.5|4909.5|4908|4921|4919.5|4907.5|4906.5|70614
1662646500000|2022-09-08 14:15:00|4909|4907.5|4912.5|4911|4920|4919|4907|4906.5|59996
1662646800000|2022-09-08 14:20:00|4912|4911.5|4917|4916.5|4920|4918.5|4909|4908|47149
1662647100000|2022-09-08 14:25:00|4917.5|4917|4915.5|4915|4922|4921|4910|4909|34568
1662647400000|2022-09-08 14:30:00|4915|4914.5|4912.5|4911.5|4921.5|4920.5|4909.5|4909|64179
1662647700000|2022-09-08 14:35:00|4912|4911|4904.5|4903|4912|4911.5|4898|4897.5|125317
1662648000000|2022-09-08 14:40:00|4905|4903.5|4904.5|4904|4911|4909.5|4900.5|4899.5|86824
1662648300000|2022-09-08 14:45:00|4905|4904.5|4904.5|4903.5|4910|4909|4901.5|4901|49253
1662648600000|2022-09-08 14:50:00|4905|4904|4909.5|4908.5|4910|4909|4904|4903.5|54030
1662648900000|2022-09-08 14:55:00|4909|4907.5|4910.5|4909.5|4913.5|4912.5|4907|4906|41383
1662649200000|2022-09-08 15:00:00|4910|4909|4922.5|4921.5|4926|4925|4907|4905.5|81497
1662649500000|2022-09-08 15:05:00|4922|4921|4927|4926|4927.5|4926.5|4919.5|4918.5|59431
1662649800000|2022-09-08 15:10:00|4927.5|4926.5|4937.5|4936|4938.5|4937.5|4921.5|4920.5|75430
1662650100000|2022-09-08 15:15:00|4937|4936.5|4939|4938.5|4940|4939|4932.5|4932|53183
1662650400000|2022-09-08 15:20:00|4938.5|4938|4926|4925|4939|4938|4925|4924|46218
1662650700000|2022-09-08 15:25:00|4926.5|4925.5|4929.5|4928|4932|4930.5|4923|4922.5|64097
1662706800000|2022-09-09 07:00:00|4956|4950.5|4960|4959|4965|4964|4951.5|4950|117720
1662707100000|2022-09-09 07:05:00|4960.5|4958.5|4961.5|4960|4972.5|4971.5|4958|4957|60777
1662707400000|2022-09-09 07:10:00|4961|4960.5|4974|4972|4977.5|4976|4961|4960|106231
1662707700000|2022-09-09 07:15:00|4973.5|4972.5|4972.5|4971|4978|4977.5|4960|4959.5|33084
1662708000000|2022-09-09 07:20:00|4972|4970.5|4979|4978.5|4981|4980|4967|4965|71053
1662708300000|2022-09-09 07:25:00|4980|4979|4978|4976.5|4985|4984|4977|4976|52500
1662708600000|2022-09-09 07:30:00|4977.5|4976|4965.5|4964.5|4978.5|4977|4964|4962.5|35901
1662708900000|2022-09-09 07:35:00|4965|4964|4977|4976.5|4981.5|4980.5|4964.5|4964|30970
1662709200000|2022-09-09 07:40:00|4977.5|4976|4982|4980.5|4989|4988.5|4977|4976|40267
1662709500000|2022-09-09 07:45:00|4982.5|4981.5|4988|4987.5|4990|4989.5|4981|4980|35323
1662709800000|2022-09-09 07:50:00|4988.5|4987|4983|4982.5|4991.5|4990.5|4983|4982.5|40317
1662710100000|2022-09-09 07:55:00|4982.5|4982|4996|4995.5|4996.5|4995.5|4981|4980.5|32979
1662710400000|2022-09-09 08:00:00|4996.5|4996|4999.5|4998.5|5002|5001|4994.5|4993.5|53162
1662710700000|2022-09-09 08:05:00|4999|4998|4997|4995.5|5003|5002|4995|4994|50539
1662711000000|2022-09-09 08:10:00|4997.5|4996|5006|5004|5007|5006|4994.5|4993.5|28261
1662711300000|2022-09-09 08:15:00|5005|5005|5008|5007|5013|5011|5004|5003|56726
1662711600000|2022-09-09 08:20:00|5009|5008|5010|5009|5013|5012|5007|5006|53158
1662711900000|2022-09-09 08:25:00|5009|5008|5015|5013|5015|5014|5008|5007|36871
1662712200000|2022-09-09 08:30:00|5014|5014|5019|5018|5021|5020|5014|5013|73546
1662712500000|2022-09-09 08:35:00|5020|5019|5016|5015|5023|5021|5016|5015|51558
1662712800000|2022-09-09 08:40:00|5017|5016|5019|5018|5022|5021|5013|5011|23075
1662713100000|2022-09-09 08:45:00|5020|5019|5034|5031|5039|5037|5017|5015|76531
1662713400000|2022-09-09 08:50:00|5035|5032|5038|5037|5042|5041|5032|5031|20306
1662713700000|2022-09-09 08:55:00|5039|5036|5035|5033|5041|5040|5033|5032|27147
1662714000000|2022-09-09 09:00:00|5036|5034|5037|5036|5042|5040|5034|5033|17819
1662714300000|2022-09-09 09:05:00|5036|5035|5035|5034|5039|5038|5032|5031|40711
1662714600000|2022-09-09 09:10:00|5036|5035|5034|5033|5039|5037|5031|5029|20112
1662714900000|2022-09-09 09:15:00|5033|5032|5036|5034|5039|5037|5030|5029|25391
1662715200000|2022-09-09 09:20:00|5035|5035|5041|5039|5047|5046|5035|5035|19984
1662715500000|2022-09-09 09:25:00|5040|5040|5041|5040|5043|5042|5037|5036|13195
1662715800000|2022-09-09 09:30:00|5040|5039|5035|5034|5040|5039|5033|5032|21181
1662716100000|2022-09-09 09:35:00|5034|5033|5035|5033|5039|5037|5032|5031|17810
1662716400000|2022-09-09 09:40:00|5034|5032|5027|5026|5035|5034|5027|5026|32165
1662716700000|2022-09-09 09:45:00|5026|5025|5016|5015|5030|5029|5015|5014|27688
1662717000000|2022-09-09 09:50:00|5017|5016|5010|5009|5020|5019|5009|5008|97239
1662717300000|2022-09-09 09:55:00|5011|5010|5014|5012|5019|5018|5009|5008|59980
1662717600000|2022-09-09 10:00:00|5013|5013|5006|5005|5016|5014|5006|5005|20997
1662717900000|2022-09-09 10:05:00|5005|5004|5002|5001|5007|5006|5001|5000|11951
1662718200000|2022-09-09 10:10:00|5003|5002|5010|5009|5013|5012|5002|5001|21526
1662718500000|2022-09-09 10:15:00|5011|5010|5012|5011|5013|5012|5008|5007|17874
1662718800000|2022-09-09 10:20:00|5011|5010|5009|5008|5014|5013|5007|5006|13220
1662719100000|2022-09-09 10:25:00|5010|5009|5013|5012|5015|5013|5008|5007|14505
1662719400000|2022-09-09 10:30:00|5012|5011|5014|5013|5016|5015|5007|5006|23141
1662719700000|2022-09-09 10:35:00|5015|5014|5021|5019|5022|5020|5012|5011|26626
1662720000000|2022-09-09 10:40:00|5022|5020|5013|5012|5022|5021|5012|5011|28259
1662720300000|2022-09-09 10:45:00|5014|5011|5012|5011|5018|5016|5010|5009|27216
1662720600000|2022-09-09 10:50:00|5013|5012|5009|5008|5014|5013|5008|5007|12882
1662720900000|2022-09-09 10:55:00|5010|5009|5013|5012|5014|5013|5009|5008|23528
1662721200000|2022-09-09 11:00:00|5014|5013|5008|5007|5014|5013|5004|5003|26613
1662721500000|2022-09-09 11:05:00|5009|5008|5010|5009|5013|5011|5007|5006|11131
1662721800000|2022-09-09 11:10:00|5011|5010|5020|5019|5021|5020|5010|5009|12381
1662722100000|2022-09-09 11:15:00|5021|5020|5017|5016|5023|5021|5016|5015|12132
1662722400000|2022-09-09 11:20:00|5018|5017|5019|5018|5021|5019|5016|5015|8006
1662722700000|2022-09-09 11:25:00|5018|5017|5016|5014|5023|5022|5015|5013|16658
1662723000000|2022-09-09 11:30:00|5017|5015|5016|5015|5019|5018|5014|5013|11560
1662723300000|2022-09-09 11:35:00|5015|5014|5017|5016|5020|5018|5015|5014|11610
1662723600000|2022-09-09 11:40:00|5016|5015|5019|5018|5021|5020|5015|5014|10643
1662723900000|2022-09-09 11:45:00|5020|5017|5020|5019|5021|5020|5016|5015|7885
1662724200000|2022-09-09 11:50:00|5021|5020|5013|5012|5021|5020|5011|5010|11148
1662724500000|2022-09-09 11:55:00|5012|5011|5013|5011|5015|5014|5003|5001|18318
1662724800000|2022-09-09 12:00:00|5014|5012|5010|5008|5014|5013|5008|5007|9125
1662725100000|2022-09-09 12:05:00|5011|5009|5012|5011|5013|5012|5009|5007|8207
1662725400000|2022-09-09 12:10:00|5013|5012|5014|5013|5017|5015|5011|5010|8254
1662725700000|2022-09-09 12:15:00|5013|5012|5015|5013|5017|5016|5011|5010|7161
1662726000000|2022-09-09 12:20:00|5014|5014|5014|5013|5017|5015|5010|5009|14063
1662726300000|2022-09-09 12:25:00|5015|5014|5014|5012|5016|5015|5013|5011|9673
1662726600000|2022-09-09 12:30:00|5013|5011|5014|5012|5016|5014|5008|5007|12647
1662726900000|2022-09-09 12:35:00|5015|5013|5014|5013|5017|5016|5013|5012|13839
1662727200000|2022-09-09 12:40:00|5015|5012|5028|5027|5028|5027|5014|5012|26016
1662727500000|2022-09-09 12:45:00|5029|5028|5032|5030|5032|5031|5024|5023|12361
1662727800000|2022-09-09 12:50:00|5031|5031|5025|5024|5032|5031|5024|5023|18838
1662728100000|2022-09-09 12:55:00|5026|5025|5011|5010|5033|5032|5011|5010|73697
1662728400000|2022-09-09 13:00:00|5012|5009|5017|5015|5027|5026|5010|5009|37038
1662728700000|2022-09-09 13:05:00|5016|5014|5014|5013|5017|5015|5006|5005|21627
1662729000000|2022-09-09 13:10:00|5015|5012|5006|5004|5015|5014|5003|5002|16831
1662729300000|2022-09-09 13:15:00|5005|5003|5002|5001|5010|5009|5002|5001|17404
1662729600000|2022-09-09 13:20:00|5003|5002|4989.5|4988|5007|5006|4987.5|4986|45266
1662729900000|2022-09-09 13:25:00|4989|4988.5|4990|4989|4991|4990|4983|4982|43000
1662730200000|2022-09-09 13:30:00|4990.5|4989.5|4997.5|4996.5|5004|5003|4987|4986.5|62227
1662730500000|2022-09-09 13:35:00|4998|4997|4990|4988|5002|5001|4986|4985|54284
1662730800000|2022-09-09 13:40:00|4990.5|4988.5|4988.5|4987.5|4998|4997|4987.5|4986.5|39401
1662731100000|2022-09-09 13:45:00|4988|4987|4985.5|4984.5|4995|4994|4981|4980|36199
1662731400000|2022-09-09 13:50:00|4985|4984|4991.5|4990|4993|4992|4980|4979.5|36873
1662731700000|2022-09-09 13:55:00|4991|4989.5|4995.5|4994|4995.5|4994.5|4983|4982.5|39821
1662732000000|2022-09-09 14:00:00|4996|4994.5|4996.5|4996|5000|4998.5|4989|4988|45235
1662732300000|2022-09-09 14:05:00|4997|4996.5|5011|5010|5013|5012|4989|4988.5|40224
1662732600000|2022-09-09 14:10:00|5012|5009|5009|5007|5020|5019|5007|5006|35149
1662732900000|2022-09-09 14:15:00|5008|5008|5005|5003|5014|5012|4998.5|4998|41280
1662733200000|2022-09-09 14:20:00|5004|5004|5019|5018|5019|5018|5003|5001|50666
1662733500000|2022-09-09 14:25:00|5018|5017|5014|5012|5018|5017|5006|5004|49331
1662733800000|2022-09-09 14:30:00|5013|5011|5014|5012|5017|5016|5009|5008|28255
1662734100000|2022-09-09 14:35:00|5013|5013|4999.5|4999|5015|5014|4999|4998.5|29947
1662734400000|2022-09-09 14:40:00|5000|4999.5|5004|5002|5008|5007|4997.5|4997|34783
1662734700000|2022-09-09 14:45:00|5003|5001|5005|5004|5006|5004|4998.5|4998|23305
1662735000000|2022-09-09 14:50:00|5006|5005|5002|5001|5013|5011|5002|5000|30917
1662735300000|2022-09-09 14:55:00|5001|5000|5001|5000|5003|5002|4998.5|4997.5|31827
1662735600000|2022-09-09 15:00:00|5000|4999.5|5002|5001|5003|5002|4997|4996|40719
1662735900000|2022-09-09 15:05:00|5001|5000|4991.5|4991|5003|5002|4990.5|4990|46370
1662736200000|2022-09-09 15:10:00|4992|4991.5|4991|4990.5|4994.5|4993.5|4988|4987.5|53496
1662736500000|2022-09-09 15:15:00|4991.5|4991|4994.5|4994|5000|4999|4991|4990|51574
1662736800000|2022-09-09 15:20:00|4995|4994.5|4997|4996.5|4998|4997.5|4991.5|4991|77633
1662737100000|2022-09-09 15:25:00|4997.5|4997|5004|5002|5007|5006|4996.5|4996|29692